元太 (8069)-大昌-樹林券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	211.13	0	0.00	210.00	4	8,213	0.05%
2024/04/29	6	221.42	1	221.50	220.50	5	8,180	0.06%
2024/04/26	13.1	226.71	10	228.60	227.50	3.1	8,103	0.04%
2024/04/25	5	216.50	5	216.80	216.50	0	8,015	0.00%
2024/04/24	1	209.50	0	0.00	209.00	1	7,906	0.01%
2024/04/22	6	208.92	4	207.00	207.00	2	7,885	0.03%
2024/04/19	9	217.17	5	215.60	215.00	4	7,795	0.05%
2024/04/18	4	226.88	4	226.50	225.50	0	7,695	0.00%
2024/04/17	11	229.55	6	229.50	229.00	5	7,574	0.07%
2024/04/16	0.2	236.00	3	239.00	237.00	-2.8	7,500	-0.04%
2024/04/15	4	242.50	4	241.50	241.00	0	7,467	0.00%
2024/04/12	1	244.50	0	0.00	245.00	1	7,483	0.01%
2024/04/11	3	238.33	3	240.33	242.00	0	7,431	0.00%
2024/04/10	1	239.50	3.1	238.84	240.00	-2.1	7,391	-0.03%
2024/04/09	3	228.17	2	231.00	231.00	1	7,358	0.01%
2024/04/08	0	0.00	2	231.50	232.00	-2	7,348	-0.03%
2024/04/03	6	225.58	5	226.60	227.00	1	7,334	0.01%
2024/04/02	2.6	228.97	1	228.50	230.00	1.6	7,325	0.02%
2024/04/01	0	0.00	11	232.00	231.50	-11	7,508	-0.15%
2024/03/29	17	229.59	3	228.83	229.00	14	7,556	0.19%
2024/03/28	2.1	226.55	0	0.00	227.00	2.1	7,624	0.03%
2024/03/26	2	228.50	11	228.73	229.50	-9	7,926	-0.11%
2024/03/25	12	238.33	12	237.00	237.00	0	7,892	0.00%
2024/03/22	2	238.00	0	0.00	236.50	2	7,858	0.03%
2024/03/20	0	0.00	2.3	241.06	238.50	-2.3	7,913	-0.03%
2024/03/19	3	241.00	3	239.50	239.50	0	7,963	0.00%
2024/03/18	0	0.00	5	243.50	244.50	-5	7,934	-0.06%
2024/03/15	4	235.50	4	238.00	234.00	0	7,914	0.00%
2024/03/14	9	235.67	11.5	235.39	235.50	-2.5	7,900	-0.03%
2024/03/13	0	0.00	1	234.50	230.50	-1	7,846	-0.01%
2024/03/12	17.1	237.05	20	235.25	236.00	-2.9	7,793	-0.04%
2024/03/11	3.5	227.29	6	228.67	229.50	-2.5	7,722	-0.03%
2024/03/08	33	237.17	3.2	222.16	222.50	29.8	7,635	0.39%
2024/03/07	1.2	237.25	10	238.20	240.00	-8.8	7,314	-0.12%
2024/03/06	3	241.67	5	240.90	241.00	-2	7,264	-0.03%
2024/03/05	2	241.00	16	241.00	241.00	-14	7,259	-0.19%
2024/03/04	12	248.83	11.1	252.58	246.50	0.9	7,191	0.01%
2024/03/01	2	247.50	30	249.70	253.00	-28	7,109	-0.39%
2024/02/29	3	240.33	23	242.24	246.00	-20	6,948	-0.29%
2024/02/27	26	225.85	28	230.36	230.00	-2	6,664	-0.03%
2024/02/26	20.2	223.00	24.1	223.16	223.50	-3.9	6,590	-0.06%
2024/02/23	2	231.50	2	232.00	231.50	0	6,505	0.00%
2024/02/22	0	0.00	2	233.00	233.00	-2	6,498	-0.03%
2024/02/21	20	232.00	53	231.16	232.00	-33	6,489	-0.51%
2024/02/20	20	224.50	21	228.38	228.50	-1	6,446	-0.02%
2024/02/19	73	223.95	41	223.01	223.00	32	6,536	0.49%
2024/02/16	5	229.30	9	228.11	226.00	-4	6,577	-0.06%
2024/02/15	0	228.00	46.2	227.94	229.00	-46.2	6,481	-0.71%
2024/02/05	80	215.13	50.1	217.29	217.00	30	6,278	0.48%
2024/02/02	29	215.09	28	213.18	214.00	1	6,223	0.02%
2024/02/01	46	210.30	50	213.65	213.50	-4	6,168	-0.06%
2024/01/31	29	211.34	26	208.90	208.00	3	6,050	0.05%
2024/01/30	59	214.07	51	212.00	212.00	8	5,985	0.13%
2024/01/29	23.2	213.31	23	213.87	216.00	0.2	5,987	0.00%
2024/01/26	8	213.69	20.1	215.14	217.00	-12.1	5,799	-0.21%
2024/01/25	42	198.18	57	200.25	200.50	-15	5,280	-0.28%
2024/01/24	27	195.61	27	194.50	193.50	0	5,127	0.00%
2024/01/23	29	194.34	35	195.90	195.50	-6	5,071	-0.12%
2024/01/22	1.1	187.68	1	188.00	187.50	0.1	4,994	0.00%
2024/01/19	38	190.37	38	187.93	187.00	0	4,987	0.00%
2024/01/18	0	0.00	5	185.60	185.00	-5	4,944	-0.10%
2024/01/17	7.3	183.16	4	181.63	182.50	3.3	4,926	0.07%
2024/01/16	27	184.83	27	186.61	186.00	0	4,946	0.00%
2024/01/12	23.1	186.70	22	187.00	187.50	1.1	5,205	0.02%
2024/01/11	0	0.00	1	187.00	187.00	-1	5,273	-0.02%
2024/01/10	5	185.70	4	185.50	187.00	1	5,293	0.02%
2024/01/09	3	194.00	0	0.00	190.00	3	5,268	0.06%
2024/01/08	0	0.00	2	194.25	192.00	-2	5,267	-0.04%
2024/01/05	1	189.00	0	0.00	189.50	1	5,249	0.02%
2024/01/04	2	188.00	2	187.75	188.00	0	5,308	0.00%
2024/01/03	5	188.80	2	189.50	189.50	3	5,427	0.06%
2024/01/02	20	198.50	20	194.00	195.00	0	5,495	0.00%
2023/12/29	25	200.24	23	197.57	197.00	2	5,531	0.04%
2023/12/28	2	201.00	2	200.50	201.50	0	5,510	0.00%
2023/12/27	1	201.00	14	201.32	203.00	-13	5,510	-0.24%
2023/12/26	4	195.00	1	196.50	193.50	3	5,340	0.06%
2023/12/25	13	199.50	3.1	199.29	197.00	9.9	5,297	0.19%
2023/12/22	30	190.92	41.2	196.78	197.00	-11.2	5,205	-0.22%
2023/12/20	1	181.00	1	178.50	181.00	0	4,888	0.00%
2023/12/19	2	177.75	0	0.00	177.00	2	4,911	0.04%
2023/12/15	23	181.91	31	180.97	180.00	-8	5,028	-0.16%
2023/12/14	22	180.48	21.3	180.09	181.00	0.7	4,950	0.01%
2023/12/12	10.7	174.79	0	0.00	174.50	10.7	4,944	0.22%
2023/12/11	21	176.50	20	176.00	176.00	1	4,983	0.02%
2023/12/08	22	181.68	22	179.00	178.50	0	5,027	0.00%
2023/12/07	1	177.50	1	180.50	180.50	0	5,225	0.00%
2023/12/06	20	180.50	20	178.00	178.00	0	5,273	0.00%
2023/12/05	20	180.00	20.1	179.00	179.00	-0.1	5,321	0.00%
2023/12/04	20	182.50	20	182.00	181.00	0	5,328	0.00%
2023/12/01	20	182.00	20	181.00	180.50	0	5,345	0.00%
2023/11/27	0	0.00	1	173.50	173.50	-1	5,373	-0.02%
2023/11/24	2	175.75	1	175.50	175.50	1	5,422	0.02%
2023/11/22	0.1	177.00	0	0.00	177.50	0.1	5,418	0.00%
2023/11/21	2	177.00	0	0.00	176.00	2	5,460	0.04%
2023/11/20	1	179.00	1	177.50	177.50	0	5,505	0.00%
2023/11/17	20	178.00	20	181.00	181.00	0	5,543	0.00%
2023/11/16	21	179.07	23	180.52	180.50	-2	5,583	-0.04%
2023/11/15	1	178.50	5	179.30	180.00	-4	5,481	-0.07%
2023/11/13	2.2	175.00	1	177.00	174.50	1.2	6,164	0.02%
2023/11/10	1.2	173.92	2	174.00	173.50	-0.8	6,445	-0.01%
2023/11/09	0	0.00	5	170.60	172.50	-5	6,645	-0.08%
2023/11/08	1	171.00	0	0.00	171.00	1	6,735	0.01%
2023/11/07	4	169.50	2	168.50	168.50	2	6,755	0.03%
2023/11/06	2	175.75	5	176.50	173.00	-3	6,738	-0.04%
2023/11/02	0	0.00	1	172.50	172.00	-1	6,707	-0.01%
2023/11/01	0	0.00	1	168.50	169.00	-1	6,822	-0.01%
2023/10/31	1	169.00	3	169.33	168.00	-2	6,916	-0.03%
2023/10/30	6	169.25	3	169.50	169.00	3	7,005	0.04%
2023/10/26	7	169.07	1	169.00	167.00	6	7,216	0.08%
2023/10/25	2	173.00	1	173.00	173.00	1	7,299	0.01%
2023/10/24	4	167.63	2	168.50	170.00	2	7,342	0.03%
2023/10/23	10	167.90	6	167.25	168.00	4	7,307	0.05%
2023/10/20	5	173.30	3	173.83	173.00	2	7,205	0.03%
2023/10/19	2	177.50	2	178.50	178.50	0	7,130	0.00%
2023/10/18	6	179.00	8	180.19	180.00	-2	7,122	-0.03%
2023/10/16	3	180.67	3	179.00	179.00	0	7,225	0.00%
2023/10/13	4.1	182.89	3	185.00	183.50	1.1	7,266	0.01%
2023/10/12	1	183.50	1	184.50	185.00	0	7,245	0.00%
2023/10/11	12	181.83	14	181.36	181.00	-2	7,233	-0.03%
2023/10/06	4	183.75	4	185.25	182.00	0	7,202	0.00%
2023/10/05	0	0.00	5	183.00	182.50	-5	7,158	-0.07%
2023/10/04	3	179.00	0	0.00	178.00	3	7,171	0.04%
2023/10/03	0.1	180.50	0	0.00	179.50	0.1	7,188	0.00%
2023/10/02	3	180.00	6	182.50	181.50	-3	7,202	-0.04%
2023/09/28	1	178.00	2	179.75	179.50	-1	7,258	-0.01%
2023/09/27	2	177.75	0	0.00	178.50	2	7,294	0.03%
2023/09/26	1	177.50	8	178.00	177.50	-7	7,325	-0.10%
2023/09/25	4	182.25	6	183.00	182.00	-2	7,373	-0.03%
2023/09/22	8	176.06	7	178.21	179.50	1	7,489	0.01%
2023/09/20	1	180.00	2	182.00	180.00	-1	7,664	-0.01%
2023/09/19	22	183.00	2	184.50	181.00	20	7,767	0.26%
2023/09/18	20	180.50	20	178.50	178.50	0	8,282	0.00%
2023/09/15	24	181.52	2	180.00	180.00	22	8,323	0.26%
2023/09/14	1	182.50	0	0.00	182.50	1	8,376	0.01%
2023/09/13	0	0.00	2	175.25	174.00	-2	8,346	-0.02%
2023/09/12	8.1	172.76	3	172.50	172.00	5.1	8,365	0.06%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	10	179.95	5	179.60	179.50	5	8,389	0.06%
2023/09/07	1	183.00	0	0.00	183.50	1	8,546	0.01%
2023/09/06	3.1	186.18	2	186.50	186.50	1.1	8,648	0.01%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	2	186.00	3	184.00	184.00	-1	8,982	-0.01%
2023/09/01	1	187.00	6	187.25	188.00	-5	9,011	-0.06%
2023/08/31	4	182.38	4	183.00	182.50	0	9,077	0.00%
2023/08/30	7	183.71	32	183.77	182.50	-25	9,211	-0.27%
2023/08/25	12	181.67	12	180.83	181.00	0	9,562	0.00%
2023/08/24	4	184.50	3	184.67	185.00	1	9,619	0.01%
2023/08/23	29	179.93	0	0.00	180.00	29	9,749	0.30%
2023/08/21	6	181.17	3	180.17	179.50	3	9,991	0.03%
2023/08/18	7	180.50	4	182.13	181.00	3	10,044	0.03%
2023/08/17	55	181.02	54	178.10	183.50	1	9,996	0.01%
2023/08/16	25.2	193.54	6	191.00	191.00	19.2	9,513	0.20%
2023/08/15	2	203.25	0	0.00	202.50	2	9,446	0.02%
2023/08/14	10	200.00	7	201.64	201.00	3	9,624	0.03%
2023/08/11	8.2	205.02	1	204.50	204.50	7.2	9,901	0.07%
2023/08/10	9	210.83	3	209.83	208.50	6	10,024	0.06%
2023/08/09	5	220.40	1	224.50	218.00	4	9,974	0.04%
2023/08/08	1	225.50	0	0.00	225.50	1	10,000	0.01%
2023/08/07	3	226.67	9	226.22	228.00	-6	9,996	-0.06%
2023/08/04	20	217.08	18	217.61	217.50	2	9,939	0.02%
2023/08/02	7	220.50	9	222.90	220.50	-2	9,958	-0.02%
2023/08/01	16	226.84	16	222.50	222.50	0	10,227	0.00%
2023/07/31	20	225.33	19.2	224.80	225.00	0.8	10,323	0.01%
2023/07/28	1	216.50	9	218.28	221.50	-8	10,400	-0.08%
2023/07/27	5	207.10	9	210.11	213.00	-4	10,711	-0.04%
2023/07/26	1.2	207.92	0	0.00	208.50	1.2	11,395	0.01%
2023/07/25	5	207.50	1.6	207.69	208.00	3.4	11,620	0.03%
2023/07/24	3.1	209.45	0	0.00	208.50	3.1	11,671	0.03%
2023/07/21	2.1	214.02	1	216.00	215.00	1.1	11,738	0.01%
2023/07/20	5.2	216.33	0	0.00	213.00	5.2	11,800	0.04%
2023/07/19	2	220.00	2	225.25	219.00	0	11,899	0.00%
2023/07/18	4	221.25	2	220.75	222.00	2	12,083	0.02%
2023/07/17	1	217.50	2	218.25	218.50	-1	12,170	-0.01%
2023/07/14	2	218.50	2	220.00	220.50	0	12,292	0.00%
2023/07/13	5.2	222.87	6	225.25	221.00	-0.8	12,382	-0.01%
2023/07/12	5	223.40	8	222.19	221.50	-3	12,447	-0.02%
2023/07/11	6	219.25	4	220.38	222.00	2	12,582	0.02%
2023/07/10	1	215.00	1	212.00	212.00	0	12,593	0.00%
2023/07/07	3	212.50	1	213.00	212.50	2	12,723	0.02%
2023/07/06	10	220.05	7	216.50	216.50	3	12,802	0.02%
2023/07/05	2.1	224.23	1	228.50	223.50	1.1	13,110	0.01%
2023/07/04	9	224.44	8	224.94	224.50	1	13,391	0.01%
2023/07/03	7	223.57	9	225.11	224.50	-2	13,818	-0.01%
2023/06/30	23	222.37	23.7	223.25	225.00	-0.7	13,825	-0.01%
2023/06/29	14.2	217.56	18	219.00	220.50	-3.8	13,824	-0.03%
2023/06/28	7	212.93	6	213.17	215.00	1	13,779	0.01%
2023/06/27	17	212.44	18	211.83	211.50	-1	13,714	-0.01%
2023/06/26	22.5	204.24	22	207.75	207.50	0.5	13,656	0.00%
2023/06/21	12.2	223.20	5	222.30	222.00	7.2	13,254	0.05%
2023/06/20	27.4	223.93	27	226.24	227.00	0.4	13,325	0.00%
2023/06/19	16	228.91	14	228.04	227.50	2	13,442	0.01%
2023/06/16	2	229.75	2	232.50	228.50	0	13,454	0.00%
2023/06/15	5.3	231.60	1.5	237.00	231.00	3.8	13,434	0.03%
2023/06/14	6	234.00	7	235.14	235.00	-1	13,455	-0.01%
2023/06/13	6	235.02	27	239.11	241.00	-21	13,480	-0.16%
2023/06/12	21	230.05	14	226.61	226.50	7	13,457	0.05%
2023/06/09	9	225.06	15	226.47	227.00	-6	13,641	-0.04%
2023/06/08	8	217.75	2	218.25	216.00	6	13,800	0.04%
2023/06/07	6	224.17	7	225.79	226.50	-1	14,437	-0.01%
2023/06/06	8	225.81	29.2	225.49	224.50	-21.2	14,667	-0.14%
2023/06/05	9	219.39	33	222.00	222.50	-24	14,787	-0.16%
2023/06/02	9	216.83	31.2	216.61	218.00	-22.2	14,948	-0.15%
2023/06/01	3.1	206.50	5	208.60	209.00	-1.9	15,102	-0.01%
2023/05/31	0.1	207.50	2.1	208.71	207.00	-2	15,223	-0.01%
2023/05/30	4	207.00	5	207.20	205.50	-1	15,284	-0.01%
2023/05/29	11	208.77	19	210.24	205.00	-8	15,377	-0.05%
2023/05/26	28.2	206.72	21	210.21	211.00	7.2	15,672	0.05%
2023/05/25	5	200.90	7	202.50	204.00	-2	15,576	-0.01%
2023/05/24	2	201.00	4	203.00	203.50	-2	15,794	-0.01%
2023/05/23	22	199.20	24	200.35	200.50	-2	15,994	-0.01%
2023/05/22	23	198.35	24.8	197.97	196.00	-1.8	16,029	-0.01%
2023/05/19	30.1	196.55	30	198.18	198.00	0.1	16,148	0.00%
2023/05/18	24	200.08	17	200.21	198.50	7	16,664	0.04%
2023/05/17	3	203.83	13.1	204.87	204.00	-10.1	16,424	-0.06%
2023/05/16	0	0.00	5.1	196.31	198.00	-5.1	16,328	-0.03%
2023/05/15	1	191.00	1	191.50	191.00	0	16,291	0.00%
2023/05/12	1	187.00	3	191.83	193.00	-2	16,487	-0.01%
2023/05/11	3	189.17	2	191.00	189.00	1	16,727	0.01%
2023/05/10	1	189.50	2	190.50	191.00	-1	16,947	-0.01%
2023/05/09	3	192.67	4.1	192.87	192.00	-1.1	17,073	-0.01%
2023/05/08	21	194.55	19	193.55	192.50	2	17,251	0.01%
2023/05/05	6	198.58	1.1	199.36	198.00	4.9	17,369	0.03%
2023/05/04	27	198.52	8	196.56	196.50	19	18,012	0.11%
2023/05/03	40	198.55	26	198.73	197.00	14.1	18,098	0.08%
2023/05/02	32.1	190.01	24.5	192.83	197.50	7.6	17,881	0.04%
2023/04/28	0	0.00	20.2	190.50	190.50	-20.2	17,603	-0.11%
2023/04/27	6.1	174.74	7.1	174.99	173.50	-1.1	17,597	-0.01%
2023/04/26	3	170.50	5.1	174.61	175.50	-2.1	17,774	-0.01%
2023/04/25	6	173.42	2	170.25	170.00	4	17,824	0.02%
2023/04/24	10	173.60	14	175.29	173.50	-4	17,950	-0.02%
2023/04/21	5	172.00	23.1	172.67	172.00	-18.1	17,974	-0.10%
2023/04/20	16.1	168.54	2	167.75	167.00	14.1	18,203	0.08%
2023/04/19	8	170.94	7	171.50	171.00	1	18,613	0.01%
2023/04/18	11.2	170.71	3.1	171.21	171.50	8.1	18,811	0.04%
2023/04/17	4.1	172.30	2	173.00	172.00	2.1	19,005	0.01%
2023/04/14	11	172.36	7	173.29	173.50	4	19,254	0.02%
2023/04/13	0.1	175.50	0	0.00	173.50	0.1	19,349	0.00%
2023/04/12	7	176.79	2	175.00	175.00	5	19,500	0.03%
2023/04/11	11.5	178.33	15	179.27	178.50	-3.5	19,579	-0.02%
2023/04/10	19	177.76	70	178.14	178.00	-51	19,623	-0.26%
2023/04/07	28.1	171.00	28	171.29	172.00	0.1	19,333	0.00%
2023/04/06	27.4	175.67	1	172.00	171.00	26.4	19,087	0.14%
2023/03/31	4	185.00	6	184.58	184.50	-2	18,757	-0.01%
2023/03/30	4	182.50	33	182.80	184.50	-29	18,956	-0.15%
2023/03/29	7	181.50	13	180.04	179.50	-6	18,944	-0.03%
2023/03/28	7	184.29	6	182.00	182.00	1	19,128	0.01%
2023/03/27	5	183.50	9.1	184.78	185.00	-4.1	19,233	-0.02%
2023/03/24	84	184.02	17	183.41	184.00	67	19,458	0.34%
2023/03/23	10	180.60	3	181.33	181.00	7	19,549	0.04%
2023/03/22	32.3	181.24	36	183.57	182.50	-3.8	20,129	-0.02%
2023/03/21	7	178.50	11	178.59	178.50	-4	20,311	-0.02%
2023/03/20	2	177.25	7	177.64	177.00	-5	20,573	-0.02%
2023/03/17	3	176.83	5	177.20	175.50	-2	20,951	-0.01%
2023/03/16	14	174.43	15	174.93	173.50	-1	21,229	0.00%
2023/03/15	23.2	177.42	23.1	177.92	174.00	0.1	21,596	0.00%
2023/03/14	20.2	177.21	14	177.86	174.00	6.2	21,825	0.03%
2023/03/13	34.1	176.59	38	175.88	176.00	-3.9	21,869	-0.02%
2023/03/10	45.4	181.61	14	180.89	180.00	31.4	21,694	0.14%
2023/03/09	29	202.33	31	202.76	199.50	-2	21,317	-0.01%
2023/03/08	11	199.32	10	201.20	201.00	1	21,404	0.00%
2023/03/07	15	208.43	4.1	207.76	205.00	10.9	21,612	0.05%
2023/03/06	11	202.14	23.1	202.19	207.50	-12.1	21,672	-0.06%
2023/03/03	3	196.00	3	196.00	192.50	0	21,756	0.00%
2023/03/02	3	194.50	2	194.50	194.50	1	22,171	0.00%
2023/03/01	8	193.00	1	194.50	193.00	7	22,508	0.03%
2023/02/24	16.2	196.02	10	195.60	194.50	6.2	22,873	0.03%
2023/02/23	15	202.23	7	202.57	202.00	8	23,262	0.03%
2023/02/22	6	204.00	1	202.50	202.00	5	24,058	0.02%
2023/02/21	3.2	208.69	23	210.28	210.00	-19.8	24,129	-0.08%
2023/02/20	5	203.10	2.1	203.57	203.50	2.9	24,377	0.01%
2023/02/17	37.1	206.12	17	206.38	206.00	20.1	25,053	0.08%
2023/02/16	51.1	205.93	74	204.22	206.00	-22.9	25,127	-0.09%
2023/02/15	2.1	190.52	3	193.33	191.00	-0.9	24,963	0.00%
2023/02/14	14.1	197.85	8	194.38	194.00	6.1	25,384	0.02%
2023/02/13	1	193.50	5	194.80	196.50	-4	25,641	-0.02%
2023/02/10	12.1	198.22	9.3	194.98	193.00	2.8	25,850	0.01%
2023/02/09	5.4	196.76	6	196.33	196.50	-0.6	26,118	0.00%
2023/02/08	7.2	194.58	16.6	194.67	193.00	-9.4	26,283	-0.04%
2023/02/07	7	191.00	10	191.75	193.00	-3	26,566	-0.01%
2023/02/06	5.5	192.91	8	192.69	191.50	-2.5	26,647	-0.01%
2023/02/03	48.3	192.10	26.2	191.53	190.50	22.1	26,670	0.08%
2023/02/02	51.2	186.86	97.1	187.46	190.50	-45.9	26,475	-0.17%
2023/02/01	27	176.22	50.2	176.70	179.00	-23.2	26,112	-0.09%
2023/01/31	3	172.83	3	174.00	172.50	0	26,147	0.00%
2023/01/30	38	175.16	8.3	176.04	173.50	29.7	26,138	0.11%
2023/01/17	2	176.50	1	176.50	176.00	1	25,983	0.00%
2023/01/16	2.3	176.07	19	175.11	176.50	-16.7	26,111	-0.06%
2023/01/13	2	172.50	6	172.75	173.00	-4	26,318	-0.02%
2023/01/12	2.1	175.89	3	174.83	172.00	-0.9	26,425	0.00%
2023/01/11	9	174.28	8.2	173.68	174.00	0.8	26,403	0.00%
2023/01/10	10.1	175.20	13	175.50	173.50	-2.9	26,451	-0.01%
2023/01/09	41	173.99	41.3	174.68	172.50	-0.3	26,265	0.00%
2023/01/06	16	170.13	22	169.91	172.00	-6	26,179	-0.02%
2023/01/05	41.2	169.37	26	165.54	165.00	15.2	26,179	0.06%
2023/01/04	20.3	171.92	27.2	173.50	170.00	-6.9	26,238	-0.03%
2023/01/03	3	167.33	40.2	169.43	170.50	-37.2	26,247	-0.14%
2022/12/30	23	164.04	17	163.47	161.00	6	26,196	0.02%
2022/12/29	42	160.48	42	159.05	164.00	0	26,189	0.00%
2022/12/28	36	162.28	33	164.91	161.00	3	26,216	0.01%
2022/12/27	15	168.70	16	167.63	168.00	-1	26,263	0.00%
2022/12/26	13	167.04	14	167.93	166.00	-1	26,416	0.00%
2022/12/23	13	165.23	14	166.54	167.00	-1	26,662	0.00%
2022/12/22	18	165.97	19	168.16	169.50	-1	26,847	0.00%
2022/12/21	2	164.00	3	164.50	164.00	-1	26,905	0.00%
2022/12/20	20.2	166.83	23	167.35	164.00	-2.8	26,953	-0.01%
2022/12/19	3	170.50	3	169.50	169.50	0	27,091	0.00%
2022/12/16	37.2	171.19	15.1	170.61	168.00	22.1	27,192	0.08%
2022/12/15	23	177.93	24	178.48	177.00	-1	27,037	0.00%
2022/12/14	29.1	175.63	46.3	174.63	178.50	-17.2	26,864	-0.06%
2022/12/13	34	167.66	19	168.71	165.00	15	26,294	0.06%
2022/12/12	8	170.88	10	170.70	171.00	-2	26,022	-0.01%
2022/12/09	15.4	169.85	13	170.58	170.00	2.4	25,876	0.01%
2022/12/08	14	171.11	5	169.50	169.50	9	25,677	0.04%
2022/12/07	27.3	176.72	19.2	173.98	172.00	8.1	25,533	0.03%
2022/12/06	16.2	183.77	21.2	184.80	181.50	-5	25,368	-0.02%
2022/12/05	11.3	184.25	72	185.03	186.00	-60.7	25,288	-0.24%
2022/12/02	5	177.70	8	178.88	181.00	-3	25,249	-0.01%
2022/12/01	67	181.04	28	179.36	177.50	39	25,343	0.15%
2022/11/30	22	175.86	22	176.66	181.00	0	25,232	0.00%
2022/11/29	23.2	181.02	10	181.20	177.00	13.2	25,069	0.05%
2022/11/28	14	180.86	13	181.85	184.00	1	24,844	0.00%
2022/11/25	24	179.02	29	179.03	177.50	-5	24,664	-0.02%
2022/11/24	24	174.48	63	175.52	178.00	-39	24,408	-0.16%
2022/11/23	37	166.46	37	167.30	169.00	0	24,076	0.00%
2022/11/22	45.2	164.80	40	165.68	163.50	5.2	23,799	0.02%
2022/11/21	51	163.33	31	163.69	164.00	20	23,469	0.09%
2022/11/18	88.4	174.95	51	177.11	170.00	37.4	22,849	0.16%
2022/11/17	39	185.99	28	187.77	188.50	11	22,015	0.05%
2022/11/16	24	179.85	8	180.00	182.50	16	21,904	0.07%
2022/11/15	41.4	181.83	28	180.30	178.50	13.4	21,782	0.06%
2022/11/14	2	192.75	2	193.00	193.50	0	21,755	0.00%
2022/11/11	28	191.46	30	191.02	189.50	-2	22,085	-0.01%
2022/11/10	64	190.74	41	192.23	185.00	23	21,815	0.11%
2022/11/09	34	198.15	27	195.04	195.00	7	21,644	0.03%
2022/11/08	37	208.73	35	205.69	203.00	2	21,457	0.01%
2022/11/07	34	211.44	28	209.98	208.00	6	21,297	0.03%
2022/11/04	25	212.54	25	215.66	217.00	0	20,999	0.00%
2022/11/03	13	208.27	17	209.09	212.50	-4	20,765	-0.02%
2022/11/02	2	198.75	2	201.50	200.50	0	20,781	0.00%
2022/11/01	1	207.00	2	203.25	202.00	-1	20,920	0.00%
2022/10/31	17	206.15	17	205.79	205.50	0	20,907	0.00%
2022/10/28	6	200.83	27	204.59	207.00	-21	20,928	-0.10%
2022/10/27	8	189.56	9	189.89	196.00	-1	20,654	0.00%
2022/10/26	4	184.13	9	184.44	186.00	-5	20,510	-0.02%
2022/10/25	2	183.75	0	0.00	182.50	2	20,514	0.01%
2022/10/24	14	185.61	13.3	185.58	185.00	0.7	20,460	0.00%
2022/10/21	16.3	191.81	14	185.86	183.50	2.3	20,432	0.01%
2022/10/20	15	198.93	15	196.53	200.50	0	20,179	0.00%
2022/10/19	20	202.75	1	201.50	201.00	19	20,098	0.09%
2022/10/18	3	205.00	23	203.07	205.00	-20	20,078	-0.10%
2022/10/17	24	197.88	4	200.00	205.00	20	20,107	0.10%
2022/10/14	5	209.90	29	209.95	206.50	-24	19,989	-0.12%
2022/10/13	10	199.25	4	199.25	200.00	6	19,795	0.03%
2022/10/12	28	206.38	10	202.90	207.00	18	19,691	0.09%
2022/10/11	7	205.50	6	203.83	201.00	1	19,656	0.01%
2022/10/07	6	219.00	6	217.75	221.00	0	19,904	0.00%
2022/10/06	11	214.82	10	216.60	218.00	1	20,385	0.00%
2022/10/05	13	221.54	7	218.07	219.00	6	20,750	0.03%
2022/10/04	3	214.83	3	215.50	218.50	0	21,066	0.00%
2022/10/03	3	209.50	3	209.00	209.00	0	21,333	0.00%
2022/09/30	3	210.00	3	206.50	212.00	0	21,793	0.00%
2022/09/29	5	207.50	5	205.90	206.50	0	22,711	0.00%
2022/09/28	5	206.20	3	205.33	205.50	2	23,035	0.01%
2022/09/27	7	216.00	6	215.42	219.00	1	23,768	0.00%
2022/09/26	21	218.26	16	217.66	215.50	5	24,268	0.02%
2022/09/23	14	232.82	2	232.50	227.00	12	24,475	0.05%
2022/09/22	8	236.63	6	235.25	238.50	2	24,749	0.01%
2022/09/21	4	231.50	0	0.00	234.50	4	24,902	0.02%
2022/09/20	1	237.00	0	0.00	235.50	1	25,011	0.00%
2022/09/19	8	232.75	5	233.30	234.00	3	25,194	0.01%
2022/09/15	3	245.50	3	242.50	240.00	0	26,060	0.00%
2022/09/14	4	241.88	0	0.00	242.50	4	26,125	0.02%
2022/09/13	25	248.36	32.5	247.91	248.50	-7.5	26,249	-0.03%
2022/09/12	14	241.18	16	241.53	237.50	-2	26,185	-0.01%
2022/09/08	5	237.50	6	238.17	240.50	-1	26,324	0.00%
2022/09/07	29	226.83	30	228.45	228.50	-1	26,382	0.00%
2022/09/06	36	240.54	26	234.27	232.50	10	26,387	0.04%
2022/09/05	9	242.56	9	244.11	243.00	0	26,468	0.00%
2022/09/02	28	239.73	30	241.30	242.00	-2	26,588	-0.01%
2022/09/01	20	235.53	21	237.14	233.50	-1	26,784	0.00%
2022/08/31	9	241.22	9.4	241.05	239.50	-0.4	26,958	0.00%
2022/08/30	2	243.50	1	244.00	247.00	1	26,980	0.00%
2022/08/29	23.4	235.58	27	238.09	240.50	-3.6	27,013	-0.01%
2022/08/26	18.1	243.30	13	241.27	240.00	5.1	27,221	0.02%
2022/08/25	13	245.00	14	245.82	244.00	-1	27,195	0.00%
2022/08/24	31	243.37	34	244.12	241.00	-3	27,382	-0.01%
2022/08/23	20	240.70	14.1	240.33	243.50	5.9	27,788	0.02%
2022/08/22	13	246.35	18	248.78	243.50	-5	28,218	-0.02%
2022/08/19	47	246.95	44	249.36	241.50	3	28,532	0.01%
2022/08/18	16	230.63	26.7	230.29	238.00	-10.7	28,229	-0.04%
2022/08/17	45	217.72	38	216.16	216.50	7	28,012	0.02%
2022/08/16	39	215.99	41.1	216.44	217.00	-2.1	28,013	-0.01%
2022/08/15	21	206.40	31.1	208.07	211.50	-10.1	28,004	-0.04%
2022/08/12	15	197.03	12	197.75	198.00	3	28,163	0.01%
2022/08/11	3	198.83	5	199.20	197.00	-2	28,840	-0.01%
2022/08/10	1	197.00	1	197.50	196.50	0	29,292	0.00%
2022/08/09	38	197.34	40	200.39	201.00	-2	29,733	-0.01%
2022/08/08	33	201.03	31	198.47	205.00	2	29,733	0.01%
2022/08/05	16	193.66	18	192.31	195.00	-2	29,821	-0.01%
2022/08/04	16	184.94	18	184.75	188.00	-2	29,883	-0.01%
2022/08/03	6	182.58	2	182.75	181.00	4	30,183	0.01%
2022/08/02	6	184.67	4	185.25	186.00	2	30,199	0.01%
2022/08/01	4.1	190.22	2	191.50	189.50	2.1	30,270	0.01%
2022/07/29	9	193.94	12.3	193.88	195.50	-3.3	30,443	-0.01%
2022/07/28	6	189.33	9	191.83	191.00	-3	30,465	-0.01%
2022/07/27	19	184.82	18	184.92	187.00	1	30,360	0.00%
2022/07/26	3	188.50	2	188.00	186.50	1	30,392	0.00%
2022/07/25	25	186.50	25	188.40	185.50	0	30,679	0.00%
2022/07/22	11	189.41	12	191.33	188.00	-1	30,740	0.00%
2022/07/21	2.1	184.71	1	183.50	186.00	1.1	30,751	0.00%
2022/07/20	1	178.00	2.1	184.38	180.50	-1.1	30,838	0.00%
2022/07/19	3	176.33	2	178.00	174.50	1	30,855	0.00%
2022/07/18	13	177.31	17	178.06	176.00	-4	30,902	-0.01%
2022/07/15	16	175.00	13	174.88	176.50	3	30,939	0.01%
2022/07/14	69	174.83	70	169.91	175.50	-1	30,749	0.00%
2022/07/13	53.1	170.18	51	171.49	166.00	2.1	30,353	0.01%
2022/07/12	77	167.53	77	166.27	168.50	0	29,951	0.00%
2022/07/11	52	169.27	55	167.35	166.50	-3	29,701	-0.01%
2022/07/08	65	171.50	63	169.01	170.50	2	29,604	0.01%
2022/07/07	43	164.29	46	164.49	168.00	-3	29,163	-0.01%
2022/07/06	17	161.06	16	161.34	160.50	1	28,192	0.00%
2022/07/05	68	167.15	75.1	160.94	162.00	-7.1	27,920	-0.03%
2022/07/04	32	170.30	32	169.30	170.00	0	27,225	0.00%
2022/07/01	12.1	173.17	5	173.80	170.00	7.1	26,936	0.03%
2022/06/30	10	196.00	4	193.63	188.50	6	26,824	0.02%
2022/06/29	15	205.83	15	206.87	209.00	0	26,768	0.00%
2022/06/28	8	203.88	8.1	204.93	205.00	-0.1	27,221	0.00%
2022/06/27	43	204.41	43	203.14	204.00	0	27,511	0.00%
2022/06/24	56.1	195.53	56	197.47	196.00	0.1	27,640	0.00%
2022/06/23	107.1	194.86	111	196.20	197.00	-3.9	27,833	-0.01%	大買/大賣/
2022/06/22	34.2	192.12	30	192.20	188.50	4.2	28,270	0.01%
2022/06/21	48	195.76	58	196.31	199.00	-10	28,926	-0.03%
2022/06/20	34	198.72	22	192.86	192.50	12	29,007	0.04%
2022/06/17	32.1	198.11	36	196.72	204.50	-3.9	29,177	-0.01%
2022/06/16	43	207.22	44	208.93	201.00	-1	28,823	0.00%
2022/06/15	58	206.50	53	205.35	203.50	5	29,010	0.02%
2022/06/14	42	204.20	40	206.59	211.00	2	29,119	0.01%
2022/06/13	30.3	211.11	28	214.41	208.50	2.3	28,965	0.01%
2022/06/10	19	215.45	19.1	214.36	219.00	-0.1	28,896	0.00%
2022/06/09	42	208.74	43	209.57	212.00	-1	28,690	0.00%
2022/06/08	15	204.00	15.1	204.82	206.50	-0.1	28,613	0.00%
2022/06/07	24	199.27	24	200.96	200.50	0	28,659	0.00%
2022/06/06	22	205.32	21	207.40	202.50	1	28,801	0.00%
2022/06/02	7	209.71	11	210.77	209.00	-4	28,755	-0.01%
2022/06/01	49	209.44	49	210.10	209.50	0	28,898	0.00%
2022/05/31	25	204.88	27	206.41	203.00	-2	28,582	-0.01%
2022/05/30	16	210.06	8.5	211.33	207.00	7.5	28,155	0.03%
2022/05/27	25.1	205.17	35	205.46	212.50	-10	27,660	-0.04%
2022/05/26	28	199.13	22	199.52	198.00	6	27,239	0.02%
2022/05/25	15	195.40	14	195.18	195.00	1	28,257	0.00%
2022/05/24	16	194.03	21.2	192.79	191.00	-5.2	28,262	-0.02%
2022/05/23	30	197.82	27	196.67	194.50	3	28,328	0.01%
2022/05/20	39.1	199.50	43	201.64	200.50	-4	28,185	-0.01%
2022/05/19	79	194.24	81	194.35	200.50	-2	27,834	-0.01%
2022/05/18	36.1	189.63	39	190.37	193.50	-2.9	27,147	-0.01%
2022/05/17	24.1	181.56	21	181.88	186.50	3.1	26,881	0.01%
2022/05/16	12	173.46	21	175.67	178.50	-9	26,522	-0.03%
2022/05/13	30	164.73	30	165.48	169.00	0	26,300	0.00%
2022/05/12	19	167.42	9	166.67	165.50	10	26,146	0.04%
2022/05/11	14	175.50	20	176.15	173.00	-6	26,127	-0.02%
2022/05/10	17	169.76	17	170.41	173.00	0	26,129	0.00%
2022/05/09	13.1	171.37	16	172.47	170.00	-2.9	26,308	-0.01%
2022/05/06	12	167.46	5	169.00	172.50	7	26,350	0.03%
2022/05/05	6	171.50	14	171.89	173.50	-8	26,415	-0.03%
2022/05/04	8	168.94	6	167.00	167.00	2	26,359	0.01%
2022/05/03	18	170.61	16	172.19	171.50	2	26,392	0.01%
2022/04/29	36	176.01	41	176.46	174.00	-5	26,523	-0.02%
2022/04/28	7	172.21	3	172.50	169.50	4	26,444	0.02%
2022/04/27	12	171.17	10	173.85	175.00	2	26,567	0.01%
2022/04/26	12	171.88	13	173.27	175.00	-1	26,696	0.00%
2022/04/25	21	170.21	25	170.40	169.50	-4	26,938	-0.01%
2022/04/22	10	182.10	9	183.33	180.50	1	26,942	0.00%
2022/04/21	13	184.35	11	186.09	185.00	2	27,071	0.01%
2022/04/20	11	182.50	9	183.17	179.00	2	27,297	0.01%
2022/04/19	7	177.43	14	177.68	177.00	-7	27,306	-0.03%
2022/04/18	14	171.32	18	173.28	169.50	-4	27,393	-0.01%
2022/04/15	16	174.78	5	173.10	170.50	11	27,735	0.04%
2022/04/14	25	177.52	35.2	177.18	179.50	-10.2	28,304	-0.04%
2022/04/13	22	172.70	12	173.50	173.00	10	28,427	0.04%
2022/04/12	6	169.83	6	168.92	169.50	0	28,619	0.00%
2022/04/11	9.2	167.72	5	166.80	168.00	4.2	28,722	0.01%
2022/04/08	11	170.36	13	171.50	174.50	-2	28,998	-0.01%
2022/04/07	16	172.59	13.1	170.78	168.00	2.9	28,841	0.01%
2022/04/06	22	178.48	24	176.42	176.50	-2	28,591	-0.01%
2022/04/01	0	0.00	2	179.75	180.50	-2	28,306	-0.01%
2022/03/31	15	186.17	22.1	183.85	185.00	-7.1	28,140	-0.03%
2022/03/30	15	178.90	15	179.10	179.50	0	28,215	0.00%
2022/03/29	20	177.80	24	178.35	179.50	-4	27,933	-0.01%
2022/03/28	50	181.12	52	178.37	181.50	-2	27,650	-0.01%
2022/03/25	92	175.61	91	177.53	177.00	1	27,280	0.00%
2022/03/24	20	166.38	46.2	162.92	172.50	-26.2	26,557	-0.10%
2022/03/23	20.2	155.03	25	155.42	157.00	-4.8	25,865	-0.02%
2022/03/22	24	151.04	34	149.03	153.00	-10	26,108	-0.04%
2022/03/21	6	145.08	8	145.00	144.50	-2	25,879	-0.01%
2022/03/18	10	142.45	22	144.23	145.50	-12	26,077	-0.05%
2022/03/17	2	139.75	9	137.39	140.00	-7	25,941	-0.03%
2022/03/16	5	129.70	3	130.00	130.00	2	25,870	0.01%
2022/03/15	20	130.05	16	129.78	126.50	4	26,235	0.02%
2022/03/14	2	134.00	2	133.25	136.00	0	26,500	0.00%
2022/03/11	1	132.00	3	130.83	132.00	-2	26,591	-0.01%
2022/03/10	16	133.94	10	134.25	131.00	6	26,570	0.02%
2022/03/09	6	132.42	5	133.00	134.50	1	26,616	0.00%
2022/03/08	10	133.30	10	135.15	130.00	0	26,447	0.00%
2022/03/07	33	138.64	18	138.03	138.00	15	26,398	0.06%
2022/03/04	13	145.65	1	147.00	147.00	12	26,573	0.05%
2022/03/03	14	146.89	9.3	147.69	146.50	4.7	26,961	0.02%
2022/03/02	5	146.60	2	149.25	146.50	3	27,141	0.01%
2022/03/01	8	149.19	17.1	151.29	150.00	-9.1	27,201	-0.03%
2022/02/25	25	147.94	23	151.35	147.50	2	27,962	0.01%
2022/02/24	21	147.95	12	147.79	147.00	9	26,920	0.03%
2022/02/23	14.1	152.78	17.4	151.28	152.50	-3.3	27,583	-0.01%
2022/02/22	11.1	146.05	9	146.33	146.00	2.1	28,880	0.01%
2022/02/21	6	148.67	16	148.53	149.00	-10	28,897	-0.03%
2022/02/18	5.2	146.40	18.5	146.96	146.00	-13.3	28,964	-0.05%
2022/02/17	22	145.14	47	144.34	146.00	-25	28,875	-0.09%
2022/02/16	18	140.75	18	141.08	140.50	0	28,656	0.00%
2022/02/15	14.1	140.60	14	142.43	138.00	0.1	28,612	0.00%
2022/02/14	27	142.35	8	142.31	141.50	19	28,361	0.07%
2022/02/11	11.4	148.82	2	148.25	148.50	9.4	28,145	0.03%
2022/02/10	49	158.54	11	155.23	152.00	38	28,105	0.14%
2022/02/09	9	157.06	11.3	157.92	156.50	-2.3	27,722	-0.01%
2022/02/08	10	155.45	8	155.38	154.00	2	27,684	0.01%
2022/02/07	20	156.10	21.3	153.50	157.50	-1.3	27,610	0.00%
2022/01/26	1	145.50	0	0.00	146.50	1	27,338	0.00%
2022/01/25	13	151.04	8	148.00	147.50	5	27,662	0.02%
2022/01/24	18	151.89	17	151.21	154.50	1	27,855	0.00%
2022/01/21	18	152.44	16	154.72	153.00	2	27,721	0.01%
2022/01/20	13	156.23	13	156.00	155.50	0	27,787	0.00%
2022/01/19	26	158.17	40	158.29	160.00	-14	27,546	-0.05%
2022/01/18	27	156.35	24.4	155.98	157.50	2.6	27,586	0.01%
2022/01/17	7	149.86	11	150.09	153.00	-4	27,342	-0.01%
2022/01/14	17	146.29	27	147.28	149.50	-10	27,570	-0.04%
2022/01/13	18	138.94	19	139.66	145.50	-1	27,268	0.00%
2022/01/12	28	145.14	16	145.59	146.00	12	26,742	0.04%
2022/01/11	32	149.31	32	149.50	148.00	0	26,472	0.00%
2022/01/10	18.2	148.28	13	148.58	147.00	5.2	26,245	0.02%
2022/01/07	47.2	153.36	38	157.49	150.00	9.2	25,915	0.04%
2022/01/06	27	157.78	33	155.73	158.50	-6	25,141	-0.02%
2022/01/05	29	156.29	23	158.74	152.00	6	24,830	0.02%
2022/01/04	21	155.62	21	157.69	156.50	0	24,805	0.00%
2022/01/03	63	156.05	69	155.97	155.00	-6	24,513	-0.02%
2021/12/30	3	148.50	8	149.19	151.00	-5	23,918	-0.02%
2021/12/29	9	146.56	8	147.50	146.00	1	23,910	0.00%
2021/12/28	15	147.90	15	148.20	148.50	0	24,017	0.00%
2021/12/27	20	147.35	19	148.24	146.50	1	23,982	0.00%
2021/12/24	46	148.05	35.3	148.87	148.00	10.7	23,720	0.05%
2021/12/23	1	142.50	6.4	141.33	142.50	-5.4	22,952	-0.02%
2021/12/22	5	137.40	9	136.56	138.00	-4	23,031	-0.02%
2021/12/21	17	135.06	18	136.22	136.50	-1	23,073	0.00%
2021/12/20	6.4	138.28	55	143.54	134.00	-48.6	23,026	-0.21%
2021/12/17	21	143.24	8	143.00	143.00	13	23,008	0.06%
2021/12/16	59	143.03	22.2	141.43	143.00	36.8	22,816	0.16%
2021/12/15	5	134.60	4	135.00	135.00	1	22,129	0.00%
2021/12/14	6	132.58	4	133.38	135.00	2	21,914	0.01%
2021/12/13	34.1	136.48	30	137.53	135.00	4.1	21,607	0.02%
2021/12/10	4	131.77	5	134.10	136.00	-1	21,243	0.00%
2021/12/09	17.4	133.09	20	135.15	131.50	-2.6	20,944	-0.01%
2021/12/08	16	130.72	14	132.14	133.00	2	20,495	0.01%
2021/12/07	22	127.48	23	128.17	129.00	-1	20,086	0.00%
2021/12/06	4	121.38	4	123.00	123.00	0	19,850	0.00%
2021/12/03	29	124.09	34	123.87	127.00	-5	19,809	-0.03%
2021/12/02	2	123.50	22	120.32	118.00	-20	19,497	-0.10%
2021/12/01	38	120.37	34	120.19	122.00	4	19,303	0.02%
2021/11/30	45	126.88	75	124.27	125.50	-30	19,069	-0.16%
2021/11/29	66	120.69	35	121.47	123.00	31	18,690	0.17%
2021/11/26	28	116.66	39	119.63	116.50	-11	18,253	-0.06%
2021/11/25	42	122.81	39	123.71	124.00	3	18,128	0.02%
2021/11/24	53	120.83	30	121.18	121.50	23	18,025	0.13%
2021/11/23	5	119.70	2	120.00	122.00	3	17,380	0.02%
2021/11/22	14	119.75	17.3	119.04	121.00	-3.3	17,102	-0.02%
2021/11/19	3	113.50	16.7	115.37	117.00	-13.7	16,077	-0.08%
2021/11/18	0	0.00	2.3	106.50	106.50	-2.3	14,565	-0.02%
2021/11/17	12	94.91	18.2	95.51	97.00	-6.2	14,477	-0.04%
2021/11/16	3	92.60	4	92.45	93.00	-1	14,555	-0.01%
2021/11/15	4	92.98	9	92.90	92.90	-5	14,594	-0.03%
2021/11/12	19	93.99	26	94.26	94.00	-7	14,618	-0.05%
2021/11/11	9	92.04	4	92.20	91.30	5	14,472	0.03%
2021/11/10	2	91.05	1	90.40	90.40	1	14,615	0.01%
2021/11/09	8	90.81	17	91.95	90.40	-9	14,599	-0.06%
2021/11/08	9	88.67	1	88.31	88.30	8	14,387	0.06%
2021/11/05	5	90.69	7.2	89.43	93.40	-2.2	14,490	-0.02%
2021/11/04	11	92.78	6	91.73	90.60	5	14,242	0.04%
2021/11/03	14	94.39	10	93.40	93.70	4	14,336	0.03%
2021/11/02	8	97.48	8	95.16	93.10	0	14,258	0.00%
2021/11/01	32	95.32	28.3	95.46	95.60	3.7	13,772	0.03%
2021/10/29	3	91.60	3	91.10	91.90	0	13,483	0.00%
2021/10/28	12	90.78	18	91.76	90.90	-6	13,464	-0.04%
2021/10/27	9	88.44	5	88.48	88.20	4	13,179	0.03%
2021/10/26	7	89.63	4	89.90	88.30	3	13,181	0.02%
2021/10/25	2	86.55	2	86.40	87.10	0	12,835	0.00%
2021/10/22	28	84.75	26	85.66	86.60	2	12,899	0.02%
2021/10/21	0	0.00	3	81.93	81.10	-3	12,593	-0.02%
2021/10/20	1	81.00	4	81.80	81.10	-3	12,804	-0.02%
2021/10/19	14	81.84	9	81.73	82.00	5	12,849	0.04%
2021/10/18	4	79.70	5	80.02	80.50	-1	12,887	-0.01%
2021/10/15	2	78.65	1	78.10	79.00	1	13,101	0.01%
2021/10/14	1	75.20	3	74.80	74.50	-2	13,458	-0.01%
2021/10/13	4	77.88	4	77.85	77.30	0	13,687	0.00%
2021/10/12	27	78.49	70	78.74	78.90	-43	13,570	-0.32%
2021/10/08	0	0.00	1	74.50	74.00	-1	13,284	-0.01%
2021/10/07	4	72.02	0	0.00	72.60	4	13,358	0.03%
2021/10/06	1	72.90	2	70.85	70.70	-1	13,536	-0.01%
2021/10/05	6	69.52	7	70.10	70.60	-1	13,501	-0.01%
2021/10/04	3	70.67	1	69.90	69.00	2	13,401	0.01%
2021/10/01	4	72.80	3	72.30	72.50	1	13,377	0.01%
2021/09/30	4	73.70	4	73.93	73.80	0	13,553	0.00%
2021/09/29	45	74.39	3	73.10	73.10	42	13,839	0.30%
2021/09/28	5	81.00	5	78.80	78.70	0	13,692	0.00%
2021/09/27	4	82.63	6	82.55	82.40	-2	13,539	-0.01%
2021/09/24	10	81.14	7	82.07	82.50	3	13,495	0.02%
2021/09/23	0	0.00	1	77.00	78.80	-1	13,274	-0.01%
2021/09/22	8	75.69	7	75.77	75.70	1	13,293	0.01%
2021/09/14	0	0.00	1	78.20	78.10	-1	13,889	-0.01%
2021/09/13	14.3	78.91	14	77.66	77.50	0.3	14,245	0.00%
2021/09/10	0	0.00	1	79.40	78.90	-1	14,266	-0.01%
2021/09/09	0	0.00	2	77.50	77.30	-2	14,264	-0.01%
2021/09/08	5	77.20	1	77.00	76.30	4	14,439	0.03%
2021/09/07	2	73.50	1	74.90	75.20	1	14,533	0.01%
2021/09/06	2.1	75.98	0	0.00	75.20	2.1	14,779	0.01%
2021/09/03	1	75.60	1	75.60	75.80	0	14,783	0.00%
2021/09/02	14.2	77.59	12	76.20	75.80	2.2	14,745	0.01%
2021/09/01	5	78.88	5	78.48	78.50	0	14,701	0.00%
2021/08/31	3.2	78.70	2	77.80	78.30	1.2	14,683	0.01%
2021/08/30	3.3	81.57	3	80.27	80.50	0.3	14,568	0.00%
2021/08/27	15	82.77	16	82.36	82.40	-1	14,439	-0.01%
2021/08/26	2	78.45	2	79.10	80.30	0	14,087	0.00%
2021/08/25	0	0.00	1	76.70	77.00	-1	14,095	-0.01%
2021/08/24	8	77.00	6	76.10	76.00	2	14,144	0.01%
2021/08/20	0	0.00	7	77.06	77.20	-7	13,897	-0.05%
2021/08/19	2	74.70	2	73.00	73.00	0	13,602	0.00%
2021/08/18	1	75.60	1	72.70	77.10	0	13,620	0.00%
2021/08/17	1	71.90	4	73.55	71.70	-3	13,630	-0.02%
2021/08/16	2	73.50	0	0.00	76.20	2	13,559	0.01%
2021/08/12	1	77.20	1	78.50	78.80	0	13,651	0.00%
2021/08/11	3	78.13	0	0.00	77.20	3	13,660	0.02%
2021/08/09	2	81.35	2	82.00	80.90	0	13,602	0.00%
2021/08/06	4	87.35	2	87.80	87.30	2	13,439	0.01%
2021/08/05	9	88.64	12	88.82	88.30	-3	13,551	-0.02%
2021/08/04	18	88.36	8	88.84	88.20	10	13,790	0.07%
2021/08/03	13	87.35	16	85.76	87.80	-3	13,794	-0.02%
2021/08/02	5.2	82.12	2	83.40	83.10	3.2	13,646	0.02%
2021/07/30	1	82.50	0	0.00	80.60	1	13,528	0.01%
2021/07/28	1.5	80.00	0.2	82.50	82.20	1.3	13,456	0.01%
2021/07/27	0	0.00	0.2	86.00	85.10	-0.2	13,395	0.00%
2021/07/26	2	91.35	5.1	89.86	89.70	-3.1	13,392	-0.02%
2021/07/23	1	86.00	0	0.00	87.20	1	13,495	0.01%
2021/07/22	5.1	87.96	3	87.93	86.70	2.1	13,627	0.02%
2021/07/21	4.2	87.29	2.5	88.26	84.70	1.7	13,517	0.01%
2021/07/20	8	90.90	6	91.88	91.70	2	13,586	0.01%
2021/07/19	8	88.33	8	88.54	89.60	0	13,331	0.00%
2021/07/16	3	83.33	2	83.00	83.00	1	13,088	0.01%
2021/07/15	0.1	83.90	1	85.40	83.80	-0.9	13,148	-0.01%
2021/07/13	1	85.30	6	86.08	85.80	-5	13,029	-0.04%
2021/07/12	8.2	83.98	3	84.60	84.20	5.2	12,905	0.04%
2021/07/09	2	82.70	3	82.87	83.20	-1	12,932	-0.01%
2021/07/08	0	0.00	2	81.70	82.10	-2	12,967	-0.02%
2021/07/07	18	81.29	20	81.59	81.60	-2	12,863	-0.02%
2021/07/06	10	80.67	24	80.25	80.10	-14	12,696	-0.11%
2021/07/05	2	76.20	1	75.00	77.50	1	12,519	0.01%
2021/07/02	1	74.70	0	0.00	74.20	1	12,507	0.01%
2021/07/01	1	75.50	1	75.00	74.20	0	12,619	0.00%
2021/06/30	13	73.99	6	73.68	74.60	7	12,526	0.06%
2021/06/29	3	74.80	3	74.30	74.10	0	12,405	0.00%
2021/06/28	6	74.52	3	75.70	75.60	3	12,425	0.02%
2021/06/25	3	73.57	3	73.63	73.40	0	12,329	0.00%
2021/06/24	2	73.10	0	0.00	73.50	2	12,357	0.02%
2021/06/23	17	74.83	12	75.06	74.80	5	12,292	0.04%
2021/06/22	8	73.66	7	74.16	72.40	1	12,022	0.01%
2021/06/21	1	70.80	0	0.00	70.40	1	11,687	0.01%
2021/06/18	7	71.17	10	71.37	70.60	-3	11,698	-0.03%
2021/06/17	3	69.63	2	70.70	71.20	1	11,722	0.01%
2021/06/16	3	68.60	3	70.07	69.30	0	11,791	0.00%
2021/06/15	5	67.78	9	67.84	67.80	-4	11,687	-0.03%
2021/06/09	2	63.70	1	64.90	65.00	1	11,889	0.01%
2021/06/08	4	64.83	4	65.55	64.80	0	11,937	0.00%
2021/06/07	0	0.00	3	63.40	64.10	-3	11,934	-0.03%
2021/06/04	1	64.30	0	0.00	64.30	1	11,845	0.01%
2021/06/03	2	65.30	1	65.50	65.80	1	11,859	0.01%
2021/06/02	1	65.60	5	65.62	64.30	-4	11,861	-0.03%
2021/06/01	2	63.20	6	63.22	64.00	-4	11,763	-0.03%
2021/05/27	2	61.20	0	0.00	60.80	2	11,814	0.02%
2021/05/26	0	0.00	2	60.90	62.00	-2	11,829	-0.02%
2021/05/25	1	58.40	2.5	59.03	62.10	-1.5	11,766	-0.01%
2021/05/21	2	58.00	2	57.65	57.60	0	11,816	0.00%
2021/05/20	10	58.37	8	58.61	57.50	2	11,905	0.02%
2021/05/19	0	0.00	1	55.70	56.80	-1	11,823	-0.01%
2021/05/18	1	54.50	2	55.55	55.80	-1	12,099	-0.01%
2021/05/17	2	53.55	0	0.00	52.20	2	12,110	0.02%
2021/05/14	3	57.07	4	57.95	56.80	-1	11,978	-0.01%
2021/05/13	2	56.05	4	56.80	55.20	-2	11,918	-0.02%
2021/05/12	0	0.00	3	55.93	54.50	-3	11,847	-0.03%
2021/05/11	6	57.22	5	57.16	55.30	1	11,750	0.01%
2021/05/10	4	59.80	0	0.00	59.90	4	12,020	0.03%
2021/05/07	4	61.40	4	60.75	61.40	0	12,225	0.00%
2021/05/06	8	59.49	8	60.66	59.00	0	12,352	0.00%
2021/05/05	0	0.00	2	58.50	58.90	-2	12,507	-0.02%
2021/05/04	5	62.04	7	61.47	60.50	-2	12,696	-0.02%
2021/05/03	1	64.80	0	0.00	63.00	1	12,729	0.01%
2021/04/29	31	69.37	30	69.96	66.40	1	12,823	0.01%
2021/04/28	13	64.85	13	65.70	65.70	0	12,537	0.00%
2021/04/27	3	63.50	5	62.84	62.30	-2	12,354	-0.02%
2021/04/26	10	62.27	4	62.83	62.80	6	12,303	0.05%
2021/04/23	0	0.00	19	59.62	61.40	-19	11,914	-0.16%
2021/04/22	1	56.10	1	57.00	55.90	0	11,783	0.00%
2021/04/21	2	58.50	0	0.00	57.30	2	11,799	0.02%
2021/04/20	0	0.00	4	56.78	57.40	-4	11,736	-0.03%
2021/04/19	1	55.50	0	0.00	55.60	1	11,704	0.01%
2021/04/16	2	55.60	2	55.55	55.20	0	11,708	0.00%
2021/04/15	10	55.80	21	55.88	56.00	-11	11,723	-0.09%
2021/04/14	3	52.87	1	53.00	52.90	2	11,656	0.02%
2021/04/13	6.5	54.25	1	54.00	54.00	5.5	11,682	0.05%
2021/04/12	9	54.51	0	0.00	54.60	9	12,037	0.07%
2021/04/09	12	55.65	5	55.52	55.30	7	12,358	0.06%
2021/04/08	2	56.50	1	56.80	57.00	1	12,227	0.01%
2021/04/07	3	55.63	3.5	56.41	56.70	-0.5	12,186	0.00%
2021/04/06	0	0.00	1	54.80	54.90	-1	12,081	-0.01%
2021/04/01	4	55.20	6	54.97	55.00	-2	12,093	-0.02%
2021/03/31	2	54.80	2	54.95	55.10	0	12,061	0.00%
2021/03/30	7	53.94	10	54.42	54.20	-3	12,004	-0.02%
2021/03/29	9	54.38	6	54.40	54.20	3	12,152	0.02%
2021/03/26	1	54.10	5	53.98	54.50	-4	12,295	-0.03%
2021/03/25	11	53.49	5	53.64	53.30	6	12,454	0.05%
2021/03/23	2	54.50	1	53.90	53.40	1	13,027	0.01%
2021/03/22	7	54.34	11	54.86	54.70	-4	13,350	-0.03%
2021/03/19	6	53.67	5	54.18	54.80	1	13,461	0.01%
2021/03/18	8.5	53.59	7	53.86	53.90	1.5	13,316	0.01%
2021/03/17	5	53.00	3	53.83	52.60	2	13,694	0.01%
2021/03/16	10	52.50	10	52.97	53.50	0	13,719	0.00%
2021/03/15	6	51.10	7	51.36	52.10	-1	13,566	-0.01%
2021/03/12	15	49.84	10	50.11	50.40	5	13,435	0.04%
2021/03/11	1	49.55	11	50.60	51.10	-10	13,364	-0.07%
2021/03/10	9	49.62	18	49.27	49.20	-9	13,455	-0.07%
2021/03/09	23	49.62	21	49.64	49.40	2	13,567	0.01%
2021/03/08	6	48.68	4	49.03	49.20	2	13,596	0.01%
2021/03/05	8	49.42	3	49.37	49.00	5	13,605	0.04%
2021/03/04	3	50.70	2	50.20	50.20	1	13,548	0.01%
2021/03/03	6	50.53	7	50.91	50.90	-1	13,466	-0.01%
2021/03/02	8	51.40	5	51.78	50.80	3	13,458	0.02%
2021/02/26	3	50.18	3	50.43	50.50	0	13,419	0.00%
2021/02/25	0	0.00	2	51.05	51.10	-2	13,502	-0.01%
2021/02/24	3	50.50	0	0.00	49.70	3	13,605	0.02%
2021/02/22	0	0.00	4	53.83	53.00	-4	13,846	-0.03%
2021/02/19	11	51.18	13	52.41	52.60	-2	13,716	-0.01%
2021/02/18	5	52.02	8	51.24	52.60	-3	13,480	-0.02%
2021/02/17	0	0.00	2	49.00	49.35	-2	13,096	-0.02%
2021/02/05	2	48.00	7	48.00	48.05	-5	12,921	-0.04%
2021/02/03	3	49.50	0	0.00	49.90	3	12,713	0.02%
2021/02/02	3	50.00	6	49.77	49.60	-3	12,568	-0.02%
2021/02/01	8	50.43	15	50.07	50.50	-7	12,400	-0.06%
2021/01/29	9	49.13	85	49.43	49.10	-76	11,970	-0.63%
2021/01/28	31	48.00	0	0.00	47.20	31	11,788	0.26%
2021/01/27	1	49.90	36	49.65	49.55	-35	11,599	-0.30%
2021/01/26	0	0.00	3	49.48	49.25	-3	11,336	-0.03%
2021/01/25	7	47.86	9	48.44	48.60	-2	11,053	-0.02%
2021/01/22	7	47.43	62	47.22	48.10	-55	10,747	-0.51%
2021/01/21	0	0.00	2	45.25	45.35	-2	10,434	-0.02%
2021/01/20	2	43.60	21	43.57	43.35	-19	10,307	-0.18%
2021/01/19	5	44.36	2	44.25	44.55	3	10,227	0.03%
2021/01/15	11	44.56	11	45.35	44.30	0	10,066	0.00%
2021/01/14	8	45.28	0	0.00	45.25	8	9,898	0.08%
2021/01/13	9	45.91	0	0.00	46.05	9	9,753	0.09%
2021/01/12	32	46.37	4	46.78	46.30	28	9,641	0.29%
2021/01/11	5	47.20	0	0.00	47.80	5	9,521	0.05%
2021/01/08	5	48.28	2	47.85	47.45	3	9,504	0.03%
2021/01/07	0	0.00	1	47.75	48.15	-1	9,418	-0.01%
2021/01/06	31	47.77	15	47.53	47.05	16	9,411	0.17%
2021/01/05	4	49.30	6	49.83	49.00	-2	9,338	-0.02%
2021/01/04	12	47.29	27	48.12	48.50	-15	8,979	-0.17%
2020/12/31	2	45.90	2	46.00	45.80	0	8,581	0.00%
2020/12/30	3	46.18	3	45.95	45.95	0	8,502	0.00%
2020/12/29	1	45.55	4	45.95	45.65	-3	8,427	-0.04%
2020/12/28	3	46.37	5	46.54	46.65	-2	8,355	-0.02%
2020/12/25	1	45.00	7	45.34	45.30	-6	8,273	-0.07%
2020/12/24	8	46.22	8	46.02	45.45	0	8,225	0.00%
2020/12/23	12	46.27	14	46.13	45.85	-2	8,175	-0.02%
2020/12/22	39	46.33	0	0.00	45.50	39	8,084	0.48%
2020/12/21	54	46.12	22.8	46.63	48.20	31.2	7,859	0.40%
2020/12/18	13	47.67	10	47.46	46.10	3	7,645	0.04%
2020/12/17	6	46.28	5	46.47	46.30	1	7,137	0.01%
2020/12/16	3	46.78	3.2	47.00	46.90	-0.2	6,983	0.00%
2020/12/15	3	45.32	4	44.74	43.80	-1	6,570	-0.02%
2020/12/14	40	45.50	15	45.57	46.00	25	6,367	0.39%
2020/12/11	15	44.81	23	45.24	45.40	-8	6,225	-0.13%
2020/12/10	0	0.00	7	43.22	43.45	-7	5,707	-0.12%
2020/12/09	2	42.60	3	42.27	42.20	-1	5,573	-0.02%
2020/12/08	1	42.90	1	43.20	42.85	0	5,507	0.00%
2020/12/07	2	42.85	21	42.95	42.90	-19	5,773	-0.33%
2020/12/04	1	43.60	12	43.42	43.05	-11	5,885	-0.19%
2020/12/03	0	0.00	4	43.06	42.75	-4	5,731	-0.07%
2020/12/02	0	0.00	17	42.56	42.55	-17	5,636	-0.30%
2020/11/30	2	41.70	2	41.95	41.00	0	5,576	0.00%
2020/11/27	9	41.74	12.1	41.71	41.75	-3.1	5,694	-0.05%
2020/11/26	0	0.00	8	42.00	41.95	-8	5,804	-0.14%
2020/11/25	18	41.48	15	41.76	41.90	3	5,880	0.05%
2020/11/24	26	42.17	5	42.12	42.10	21	6,174	0.34%
2020/11/23	1	43.10	16	42.66	42.80	-15	6,054	-0.25%
2020/11/20	19	41.90	7	41.85	41.90	12	5,885	0.20%
2020/11/19	1	40.75	7	40.81	40.70	-6	5,592	-0.11%
2020/11/18	0	0.00	1	39.60	39.95	-1	5,521	-0.02%
2020/11/16	2	39.20	2	39.35	39.35	0	5,868	0.00%
2020/11/13	6	39.33	6	39.33	39.35	0	6,110	0.00%
2020/11/12	2	39.90	2	39.35	39.35	0	6,406	0.00%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/10	4	39.33	4	39.58	39.40	0	6,801	0.00%
2020/11/09	3	39.80	4	39.93	39.80	-1	7,407	-0.01%
2020/11/05	2	39.88	3	39.88	39.30	-1	7,547	-0.01%
2020/11/04	0	0.00	2	39.40	39.45	-2	7,610	-0.03%
2020/11/02	0	0.00	5	38.15	38.60	-5	7,743	-0.06%
2020/10/28	2	39.20	5	39.35	39.20	-3	7,902	-0.04%
2020/10/27	2	39.00	2	39.40	39.15	0	7,906	0.00%
2020/10/26	0	0.00	1	39.00	39.10	-1	7,938	-0.01%
2020/10/23	4	38.98	4	38.85	38.85	0	7,975	0.00%
2020/10/22	9	38.46	4	38.98	39.10	5	8,123	0.06%
2020/10/21	4	38.60	4	38.65	38.45	0	8,166	0.00%
2020/10/20	4	38.63	3	38.57	38.50	1	8,262	0.01%
2020/10/19	5	38.63	16	38.98	38.85	-11	8,349	-0.13%
2020/10/16	2	39.40	2	38.60	38.60	0	8,510	0.00%
2020/10/15	7	39.44	28	39.43	39.50	-21	8,647	-0.24%
2020/10/14	4	39.09	5	39.34	39.65	-1	8,656	-0.01%
2020/10/13	14	36.91	3	38.05	38.10	11	8,795	0.13%
2020/10/12	1	37.60	0	0.00	37.50	1	8,885	0.01%
2020/10/08	0	0.00	2.2	38.73	38.35	-2.2	8,979	-0.02%
2020/10/07	1	38.90	0	0.00	38.70	1	9,186	0.01%
2020/10/06	0	0.00	1	38.75	39.05	-1	9,384	-0.01%
2020/10/05	0	0.00	1	38.10	38.55	-1	9,582	-0.01%
2020/09/29	1	38.00	0	0.00	37.75	1	9,976	0.01%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	9	37.96	6	37.33	37.60	3	10,413	0.03%
2020/09/24	4	38.80	0	0.00	38.55	4	10,511	0.04%
2020/09/23	8	40.25	0	0.00	39.55	8	10,802	0.07%
2020/09/22	6	40.15	1	40.00	40.05	5	11,084	0.05%
2020/09/21	6	40.20	6	40.55	40.20	0	11,099	0.00%
2020/09/18	4	40.53	1	40.75	40.70	3	11,199	0.03%
2020/09/17	4	40.93	2	41.43	40.85	2	11,195	0.02%
2020/09/16	5	41.54	9	41.44	41.30	-4	11,249	-0.04%
2020/09/15	3	42.03	4	42.31	41.65	-1	11,338	-0.01%
2020/09/14	24	41.67	1	41.65	41.70	23	11,693	0.20%
2020/09/10	2	41.20	2	42.25	40.80	0	12,189	0.00%
2020/09/09	2	41.28	3	41.40	41.15	-1	12,078	-0.01%
2020/09/08	3	40.15	0	0.00	40.00	3	11,968	0.03%
2020/09/07	3	40.87	0	0.00	40.10	3	12,136	0.02%
2020/09/04	3	40.55	2	40.65	40.65	1	12,307	0.01%
2020/09/03	2	41.30	2	41.55	41.00	0	12,619	0.00%
2020/09/02	2	41.45	4	41.10	41.15	-2	13,279	-0.02%
2020/09/01	3	40.73	2	40.80	40.60	1	13,354	0.01%
2020/08/31	6	41.25	19	41.76	41.20	-13	13,354	-0.10%
2020/08/28	47	41.49	32	41.54	41.40	15	13,442	0.11%
2020/08/27	1	40.10	1	40.10	40.05	0	13,279	0.00%
2020/08/26	12	39.81	33.1	39.76	39.80	-21.1	13,449	-0.16%
2020/08/25	25	39.85	3	39.42	40.10	22	13,704	0.16%
2020/08/21	4	38.40	7	38.50	38.50	-3	14,062	-0.02%
2020/08/20	8	37.83	20	38.29	38.50	-12	14,188	-0.08%
2020/08/19	15	40.62	2	40.50	40.10	13	14,272	0.09%
2020/08/18	17	41.85	5	42.01	41.20	12	14,805	0.08%
2020/08/17	13	43.43	9	43.57	43.50	4	15,335	0.03%
2020/08/14	5	43.61	13	43.55	43.55	-8	15,665	-0.05%
2020/08/13	41	43.20	37	43.02	44.00	4	16,035	0.02%
2020/08/12	18	40.99	29	40.87	40.90	-11	15,663	-0.07%
2020/08/11	2	41.30	9	41.06	41.30	-7	15,714	-0.04%
2020/08/10	35	41.68	27	40.88	40.60	8	15,931	0.05%
2020/08/07	18	40.52	20	40.21	40.20	-2	16,099	-0.01%
2020/08/06	5	41.62	0	0.00	41.10	5	16,466	0.03%
2020/08/05	3	41.37	10	41.40	41.40	-7	16,852	-0.04%
2020/08/04	49	41.27	36	41.51	41.50	13	17,247	0.08%
2020/08/03	0	0.00	2	41.08	41.20	-2	17,674	-0.01%
2020/07/30	5	41.25	6	41.36	41.40	-1	17,869	-0.01%
2020/07/29	1	40.70	10	40.30	40.90	-9	17,928	-0.05%
2020/07/28	5	39.69	0	0.00	39.45	5	17,901	0.03%
2020/07/27	5	41.30	7	41.38	40.55	-2	17,835	-0.01%
2020/07/24	1	42.55	1	42.45	41.30	0	17,873	0.00%
2020/07/23	1	42.30	0	0.00	42.00	1	17,960	0.01%
2020/07/22	2	41.30	3	42.07	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	2	41.45	41.50	-2	17,986	-0.01%
2020/07/20	4	39.36	5	39.27	39.65	-1	17,840	-0.01%
2020/07/17	3	39.85	2	39.68	39.85	1	17,837	0.01%
2020/07/16	6	43.22	1	43.25	43.25	5	17,635	0.03%
2020/07/15	3	42.55	3	42.87	42.50	0	17,423	0.00%
2020/07/14	9	42.96	0	0.00	42.50	9	17,379	0.05%
2020/07/13	8	43.79	5	44.15	44.50	3	17,295	0.02%
2020/07/10	13	41.96	6	42.92	42.50	7	17,133	0.04%
2020/07/09	3	41.35	2	41.93	41.95	1	16,925	0.01%
2020/07/08	0	0.00	1	43.80	43.85	-1	16,649	-0.01%
2020/07/07	5	43.56	3	43.95	43.50	2	16,597	0.01%
2020/07/06	15	44.40	5.1	44.88	44.00	9.9	16,597	0.06%
2020/07/03	13	43.51	3	43.47	43.00	10	16,418	0.06%
2020/07/02	0	0.00	18	42.49	43.95	-18	16,271	-0.11%
2020/07/01	9	41.97	21	41.76	41.95	-12	15,947	-0.08%
2020/06/30	3	40.57	0	0.00	40.60	3	15,644	0.02%
2020/06/29	0	0.00	2	40.63	40.65	-2	15,658	-0.01%
2020/06/23	0	0.00	9	40.77	40.65	-9	15,686	-0.06%
2020/06/22	11	40.92	3	40.78	40.55	8	15,677	0.05%
2020/06/19	17	40.93	16	40.87	40.50	1	15,803	0.01%
2020/06/18	7	40.17	12	39.95	40.60	-5	15,511	-0.03%
2020/06/17	11	38.39	1	38.60	38.40	10	15,081	0.07%
2020/06/16	0	0.00	2	38.33	38.75	-2	15,016	-0.01%
2020/06/15	0	0.00	0.3	37.95	37.70	-0.3	15,009	0.00%
2020/06/12	3	38.02	6	37.58	37.95	-3	14,993	-0.02%
2020/06/11	3	38.45	3	38.12	38.20	0	14,908	0.00%
2020/06/10	9	37.49	10	37.67	38.05	-1	14,791	-0.01%
2020/06/09	13	38.65	21	38.60	37.35	-8	14,569	-0.05%
2020/06/08	25	40.51	7	40.79	40.55	18	13,891	0.13%
2020/06/05	0	0.00	3	40.47	40.80	-3	13,694	-0.02%
2020/06/04	4	40.46	2	40.35	40.35	2	13,703	0.01%
2020/06/03	3	41.87	12	41.83	41.10	-9	13,553	-0.07%
2020/06/02	14	41.47	11	41.14	41.00	3	13,320	0.02%
2020/06/01	4	41.61	3	41.90	41.85	1	13,121	0.01%
2020/05/29	3	41.02	3	41.25	40.60	0	12,818	0.00%
2020/05/28	13	40.78	7	41.56	40.55	6	12,660	0.05%
2020/05/27	13	42.01	10	41.78	41.60	3	12,319	0.02%
2020/05/26	47	42.14	51	41.96	41.70	-4	12,135	-0.03%
2020/05/25	67	42.17	67	41.94	42.30	0	11,780	0.00%
2020/05/22	30	39.87	21	39.86	39.80	9	11,043	0.08%
2020/05/21	10	38.74	46.4	38.55	38.85	-36.4	10,233	-0.36%
2020/05/20	9	38.50	24	37.72	39.05	-15	9,765	-0.15%
2020/05/19	5	37.08	5	36.82	36.30	0	9,161	0.00%
2020/05/18	6	35.36	0	0.00	36.10	6	8,953	0.07%
2020/05/15	12	35.60	6	35.76	35.80	6	8,840	0.07%
2020/05/14	7	37.24	49	36.97	36.50	-42	8,503	-0.49%
2020/05/13	15	36.51	61.2	36.49	37.45	-46.2	8,158	-0.57%
2020/05/12	17	35.67	28.2	35.79	35.85	-11.2	7,777	-0.14%
2020/05/11	20	34.76	12	34.39	34.90	8	7,351	0.11%
2020/05/08	27	33.59	15	33.80	33.00	12	6,940	0.17%
2020/05/07	34	31.68	26	31.77	31.95	8	6,412	0.12%
2020/05/06	44	31.11	24	31.17	31.25	20	6,293	0.32%
2020/05/05	17	30.85	21	30.93	30.60	-4	6,183	-0.06%
2020/05/04	16	30.15	1	30.45	30.55	15	6,093	0.25%
2020/04/30	12	30.88	8	31.08	31.00	4	6,073	0.07%
2020/04/29	6	30.83	2	30.95	30.75	4	6,055	0.07%
2020/04/28	6	31.02	0	0.00	30.95	6	6,023	0.10%
2020/04/27	9	30.27	32	30.63	30.80	-23	5,969	-0.39%
2020/04/24	4	28.58	4	28.85	28.95	0	5,749	0.00%
2020/04/23	0	0.00	1	28.40	28.35	-1	5,699	-0.02%
2020/04/22	1	27.25	0	0.00	28.10	1	5,707	0.02%
2020/04/17	1	29.10	0	0.00	28.75	1	5,625	0.02%
2020/04/16	0	0.00	4	29.29	29.10	-4	5,528	-0.07%
2020/04/15	1	28.15	3	28.25	28.15	-2	5,394	-0.04%
2020/04/14	4	27.83	0	0.00	27.90	4	5,394	0.07%
2020/04/13	1	27.50	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	2	27.90	27.80	-2	5,406	-0.04%
2020/04/09	16	27.68	27	27.58	27.60	-11	5,419	-0.20%
2020/04/08	23	26.17	15	26.19	26.80	8	5,307	0.15%
2020/04/07	1	25.65	12	25.81	25.90	-11	5,205	-0.21%
2020/04/06	1	24.95	13	25.13	25.20	-12	5,157	-0.23%
2020/03/31	1	25.00	0	0.00	24.70	1	5,167	0.02%
2020/03/30	2	24.88	4	24.80	25.10	-2	5,085	-0.04%
2020/03/27	1	24.60	0	0.00	24.60	1	4,988	0.02%
2020/03/26	6	23.93	8	23.99	24.05	-2	4,862	-0.04%
2020/03/25	8	25.04	3	25.15	24.30	5	4,773	0.11%
2020/03/24	5	23.73	0	0.00	23.75	5	4,530	0.11%
2020/03/23	2	21.60	3	21.62	21.60	-1	4,424	-0.02%
2020/03/20	3	22.70	3	22.82	22.60	0	4,426	0.00%
2020/03/19	9	21.34	1	23.05	21.00	8	4,364	0.18%
2020/03/18	5	22.30	6	22.50	22.40	-1	4,298	-0.02%
2020/03/17	13	22.18	6	22.68	22.00	7	4,367	0.16%
2020/03/16	13	24.12	0	0.00	23.70	13	4,396	0.30%
2020/03/13	20	23.55	17	23.68	25.00	3	4,384	0.07%
2020/03/12	6	26.51	1	26.75	26.15	5	4,318	0.12%
2020/03/11	3	28.40	1	28.25	28.25	2	4,250	0.05%
2020/03/10	5	28.30	5	28.35	28.40	0	4,285	0.00%
2020/03/09	6	29.43	0	0.00	29.00	6	4,176	0.14%
2020/03/06	6	30.30	2	30.30	30.30	4	4,136	0.10%
2020/03/04	0	0.00	4	30.20	30.30	-4	4,292	-0.09%
2020/03/03	4	30.75	0	0.00	30.55	4	4,397	0.09%
2020/02/27	3	31.60	4	31.25	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	2	31.15	31.05	-2	4,704	-0.04%
2020/02/21	0	0.00	1	31.15	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	3	31.30	31.05	-3	5,187	-0.06%
2020/02/19	0	0.00	3	30.95	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	15	31.00	30.85	-15	5,200	-0.29%
2020/02/17	2	30.20	0	0.00	30.35	2	5,173	0.04%
2020/02/14	13	30.31	0	0.00	30.30	13	5,232	0.25%
2020/02/12	0	0.00	2	29.70	29.80	-2	5,426	-0.04%
2020/02/11	3	29.28	33	29.35	29.15	-30	5,723	-0.52%
2020/02/10	33	29.09	5	29.20	29.15	28	5,744	0.49%
2020/02/05	0	0.00	3	29.35	29.35	-3	6,321	-0.05%
2020/02/04	23	29.51	70	29.38	29.55	-47	6,353	-0.74%
2020/02/03	74	28.86	5	29.02	29.35	69	6,363	1.08%
2020/01/30	4	29.65	1	29.60	29.00	3	6,404	0.05%
2020/01/16	0	0.00	13	31.56	31.60	-13	6,288	-0.21%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/14	0	0.00	13	31.40	31.40	-13	6,372	-0.20%
2020/01/10	12	30.46	0	0.00	30.50	12	6,455	0.19%
2020/01/09	1	30.55	0	0.00	30.60	1	6,472	0.02%
2020/01/08	1	30.55	2	30.53	30.55	-1	6,520	-0.02%
2020/01/07	3	31.15	1	31.10	31.10	2	6,774	0.03%
2020/01/06	1	31.70	6	31.75	31.65	-5	7,065	-0.07%
2020/01/03	1	31.65	0	0.00	31.70	1	7,075	0.01%
2020/01/02	3	32.02	6	31.90	31.90	-3	7,116	-0.04%
2019/12/31	3	31.18	2	31.20	31.25	1	7,162	0.01%
2019/12/30	4	31.04	1	31.15	31.05	3	7,215	0.04%
2019/12/27	1	31.35	6	31.37	31.15	-5	7,464	-0.07%
2019/12/26	0	0.00	1	31.00	30.90	-1	7,462	-0.01%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/23	1	30.80	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	11	31.40	31.05	-11	7,472	-0.15%
2019/12/19	6	30.87	12	30.90	31.20	-6	7,447	-0.08%
2019/12/18	0	0.00	31	31.37	31.10	-31	7,423	-0.42%
2019/12/17	5	30.89	2	30.83	30.95	3	7,381	0.04%
2019/12/16	7	30.81	38	30.91	31.00	-31	7,349	-0.42%
2019/12/13	18	30.34	10	30.49	30.20	8	7,288	0.11%
2019/12/12	57	30.49	0	0.00	30.20	57	7,172	0.79%
2019/12/11	25	30.82	2	30.78	30.80	23	7,033	0.33%
2019/12/10	9	31.65	4	31.60	31.45	5	6,910	0.07%
2019/12/09	13	31.36	0	0.00	31.35	13	6,856	0.19%
2019/12/05	8	31.87	3	31.85	31.90	5	6,892	0.07%
2019/12/04	0	0.00	5	31.61	31.90	-5	6,846	-0.07%
2019/12/03	11	31.91	2	31.75	31.65	9	6,889	0.13%
2019/12/02	4	31.50	1	32.70	31.30	3	6,883	0.04%
2019/11/29	2	32.25	0	0.00	32.30	2	6,830	0.03%
2019/11/28	4	32.79	0	0.00	32.70	4	6,789	0.06%
2019/11/27	0	0.00	2	33.05	33.15	-2	6,741	-0.03%
2019/11/26	8	32.69	0	0.00	32.60	8	6,676	0.12%
2019/11/25	2	33.13	0	0.00	32.60	2	6,607	0.03%
2019/11/22	5	32.70	7	33.14	32.55	-2	6,450	-0.03%
2019/11/20	1	31.70	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	1	32.05	32.00	-1	6,753	-0.01%
2019/11/15	3	32.30	0	0.00	31.85	3	6,786	0.04%
2019/11/13	2	32.05	0	0.00	31.80	2	6,794	0.03%
2019/11/12	0	0.00	13	32.54	32.55	-13	6,786	-0.19%
2019/11/11	17	32.51	0	0.00	32.55	17	6,729	0.25%
2019/11/08	7	32.78	1	32.65	32.85	6	6,584	0.09%
2019/11/07	1	31.70	13	31.80	31.75	-12	6,266	-0.19%
2019/11/06	2	32.25	0	0.00	32.15	2	6,253	0.03%
2019/11/05	5	32.17	16	32.29	32.75	-11	6,175	-0.18%
2019/11/04	4	30.46	57	30.96	32.05	-53	5,941	-0.89%
2019/11/01	23	29.71	0	0.00	29.70	23	5,705	0.40%
2019/10/31	14	30.10	0	0.00	29.95	14	5,708	0.25%
2019/10/30	20	30.00	42	30.03	30.00	-22	5,678	-0.39%
2019/10/29	11	30.36	2	30.83	30.50	9	5,603	0.16%
2019/10/28	0	0.00	2	31.43	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	1.5	31.53	31.55	-1.5	5,527	-0.03%
2019/10/24	8	31.69	1	31.75	31.75	7	5,522	0.13%
2019/10/23	20	31.93	1	31.75	31.50	19	5,547	0.34%
2019/10/22	22	32.20	12	32.32	32.00	10	5,538	0.18%
2019/10/21	9	31.36	2	32.05	32.05	7	5,473	0.13%
2019/10/17	0.2	31.40	4	30.78	31.35	-3.8	5,366	-0.07%
2019/10/16	1	30.90	6	30.92	30.85	-5	5,349	-0.09%
2019/10/15	29	31.42	6	31.36	30.90	23	5,293	0.43%
2019/10/14	3	30.75	6	31.06	31.00	-3	5,017	-0.06%
2019/10/09	0	0.00	2	30.30	30.70	-2	4,732	-0.04%
2019/10/08	1	30.65	4	30.86	30.70	-3	4,734	-0.06%
2019/10/07	1	30.70	1	30.70	30.90	0	4,709	0.00%
2019/10/04	6	29.95	0	0.00	29.80	6	4,594	0.13%
2019/10/03	5	30.01	11	30.31	30.10	-6	4,570	-0.13%
2019/10/02	0	0.00	4	28.98	29.40	-4	4,302	-0.09%
2019/10/01	2	28.05	0	0.00	28.05	2	4,236	0.05%
2019/09/26	0	0.00	2	28.85	28.90	-2	4,295	-0.05%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/19	0	0.00	4	28.45	28.35	-4	4,363	-0.09%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/17	5	28.77	0	0.00	28.55	5	4,408	0.11%
2019/09/12	1	28.95	3	28.93	29.00	-2	4,640	-0.04%
2019/09/11	2	28.80	7	28.76	28.75	-5	4,673	-0.11%
2019/09/10	4	28.03	3	28.43	29.00	1	4,647	0.02%
2019/09/09	3	29.57	52	29.45	29.40	-49	4,526	-1.08%
2019/09/06	2	29.48	2	29.45	29.40	0	4,527	0.00%
2019/09/05	16	29.66	20	29.51	29.20	-4	4,627	-0.09%
2019/09/04	2	28.90	2	29.15	29.35	0	4,608	0.00%
2019/08/30	2	27.90	1	28.25	27.90	1	4,556	0.02%
2019/08/29	8	28.03	1	28.00	27.90	7	4,525	0.15%
2019/08/28	3	28.10	0	0.00	28.05	3	4,513	0.07%
2019/08/27	22	28.41	0	0.00	28.00	22	4,599	0.48%
2019/08/26	3	27.67	0	0.00	28.10	3	4,548	0.07%
2019/08/23	52.5	30.54	0	0.00	30.30	52.5	4,475	1.17%
2019/08/22	12	31.22	0	0.00	30.80	12	4,316	0.28%
2019/08/21	3	33.80	3	33.90	34.00	0	3,965	0.00%
2019/08/19	2	33.70	0	0.00	33.85	2	3,993	0.05%
2019/08/16	1	32.95	0	0.00	32.80	1	4,127	0.02%
2019/08/14	3	32.90	2	32.95	32.70	1	4,184	0.02%
2019/08/13	0	0.00	2	31.40	32.35	-2	4,226	-0.05%
2019/08/08	2	31.85	0	0.00	32.00	2	4,308	0.05%
2019/08/05	0	0.00	10	32.40	32.25	-10	4,458	-0.22%
2019/08/02	0	0.00	2	32.90	32.80	-2	4,542	-0.04%
2019/08/01	6	34.18	0	0.00	33.90	6	4,559	0.13%
2019/07/26	2	34.90	0	0.00	34.75	2	4,692	0.04%
2019/07/25	2	35.45	0	0.00	34.85	2	4,719	0.04%
2019/07/24	0	0.00	51	35.10	35.35	-51	4,741	-1.08%
2019/07/22	1	34.85	0	0.00	34.80	1	4,803	0.02%
2019/07/19	2	34.70	0	0.00	34.70	2	4,859	0.04%
2019/07/18	0	0.00	0.2	34.70	34.60	-0.2	4,903	0.00%
2019/07/16	0	0.00	2	35.30	35.20	-2	5,080	-0.04%
2019/07/15	18	35.69	0	0.00	35.35	18	5,215	0.35%
2019/07/12	5	35.50	11	35.20	35.25	-6	5,313	-0.11%
2019/07/11	4	34.65	23	34.88	34.65	-19	5,449	-0.35%
2019/07/10	0	0.00	0.1	34.10	34.10	-0.1	5,479	0.00%
2019/07/08	1	34.45	0	0.00	34.30	1	5,725	0.02%
2019/07/05	20	34.55	1	34.30	34.55	19	5,925	0.32%
2019/07/04	6	34.59	7	34.54	34.60	-1	6,265	-0.02%
2019/07/02	0	0.00	2	33.90	33.95	-2	6,845	-0.03%
2019/07/01	1	33.95	59	33.89	34.05	-58	6,896	-0.84%
2019/06/28	2	33.30	1	33.50	33.30	1	6,902	0.01%
2019/06/27	1	33.35	21	33.47	33.60	-20	7,033	-0.28%
2019/06/26	0	0.00	1	33.10	33.15	-1	7,213	-0.01%
2019/06/25	20	33.20	1	33.20	33.20	19	7,332	0.26%
2019/06/24	2	33.65	3	33.72	33.75	-1	7,343	-0.01%
2019/06/21	10	33.79	5	34.10	33.60	5	7,380	0.07%
2019/06/20	59	33.55	24	32.92	33.70	35	7,327	0.48%
2019/06/18	1	32.50	0	0.00	32.15	1	7,757	0.01%
2019/06/17	20	32.25	0	0.00	32.25	20	7,868	0.25%
2019/06/14	0	0.00	13	32.39	32.20	-13	7,933	-0.16%
2019/06/13	12	32.73	3	32.92	32.65	9	7,961	0.11%
2019/06/12	1	32.20	0	0.00	32.30	1	7,865	0.01%
2019/06/11	1	31.90	0	0.00	31.70	1	7,877	0.01%
2019/06/10	0	0.00	1	31.35	31.55	-1	8,020	-0.01%
2019/06/04	1.2	31.47	1	31.35	31.10	0.2	8,331	0.00%
2019/06/03	1	30.70	2	30.75	31.05	-1	8,323	-0.01%
2019/05/30	4	32.16	3	32.55	31.95	1	8,176	0.01%
2019/05/29	4.1	31.73	0	0.00	32.70	4.1	8,135	0.05%
2019/05/28	3	31.20	4	31.43	31.10	-1	8,068	-0.01%
2019/05/27	4	30.39	2	30.00	30.95	2	8,098	0.02%
2019/05/24	2	30.38	0	0.00	30.25	2	8,087	0.02%
2019/05/23	9	30.88	0	0.00	30.80	9	8,036	0.11%
2019/05/21	3	33.35	0	0.00	33.25	3	7,838	0.04%
2019/05/16	3	34.15	10	34.32	34.05	-7	7,855	-0.09%
2019/05/15	0	0.00	1	33.50	33.50	-1	7,953	-0.01%
2019/05/14	9	31.53	6	31.64	32.60	3	7,996	0.04%
2019/05/13	5	33.50	0	0.00	33.00	5	7,903	0.06%
2019/05/09	5	35.60	4	34.90	35.05	1	7,883	0.01%
2019/05/08	3	36.45	0	0.00	36.60	3	7,993	0.04%
2019/05/07	1	36.95	30	36.70	36.95	-29	8,205	-0.35%
2019/05/06	0	0.00	22	37.11	36.70	-22	8,284	-0.27%
2019/05/03	22	37.45	20	37.20	37.90	2	8,241	0.02%
2019/04/29	57	36.50	0	0.00	36.25	57	8,146	0.70%
2019/04/26	2	37.05	0	0.00	37.00	2	8,183	0.02%
2019/04/25	0	0.00	33	38.07	37.85	-33	8,169	-0.40%
2019/04/19	1	38.05	5	38.10	38.35	-4	8,029	-0.05%
2019/04/18	30	38.00	3	37.68	37.35	27	7,983	0.34%
2019/04/17	8	37.68	11	38.04	37.50	-3	7,919	-0.04%
2019/04/16	3	37.75	7	37.58	37.35	-4	7,788	-0.05%
2019/04/15	4	37.36	10	37.30	37.15	-6	7,682	-0.08%
2019/04/12	6	35.92	11	35.85	36.30	-5	7,588	-0.07%
2019/04/11	16	36.62	4	36.35	36.20	12	7,488	0.16%
2019/04/10	20	37.67	18	37.53	37.25	2	7,275	0.03%
2019/04/09	26	37.08	37	36.92	37.20	-11	6,956	-0.16%
2019/04/08	9	35.20	38	35.13	35.95	-29	6,570	-0.44%
2019/04/03	3	34.65	2	34.63	34.50	1	6,398	0.02%
2019/04/02	2	34.45	7	34.32	34.15	-5	6,334	-0.08%
2019/04/01	1	34.00	1	34.60	33.95	0	6,285	0.00%
2019/03/29	4	34.24	4	34.58	34.50	0	6,158	0.00%
2019/03/28	12	34.60	12	34.47	34.60	0	6,093	0.00%
2019/03/27	1	33.60	1	33.75	33.65	0	6,233	0.00%
2019/03/26	2	33.53	2	34.15	33.60	0	6,351	0.00%
2019/03/25	8	33.49	4	33.50	33.75	4	6,341	0.06%
2019/03/22	25	34.47	6	34.92	33.80	19	6,338	0.30%
2019/03/21	70	35.64	72	35.60	35.10	-2	6,491	-0.03%
2019/03/20	0	0.00	11	34.21	34.55	-11	7,202	-0.15%
2019/03/19	9	33.62	0	0.00	33.35	9	7,144	0.13%
2019/03/18	0	34.10	5	34.37	34.10	-5	7,276	-0.07%
2019/03/15	6	33.94	10	33.81	34.10	-4	7,280	-0.05%
2019/03/14	7	33.96	3	33.90	33.60	4	7,304	0.05%
2019/03/13	36	34.47	9	34.84	34.05	27	7,331	0.37%
2019/03/12	34	34.31	41	34.49	34.70	-7	7,213	-0.10%
2019/03/11	2	33.33	2	33.33	33.55	0	7,122	0.00%
2019/03/08	1	32.35	0	0.00	32.35	1	7,322	0.01%
2019/03/07	1	32.75	1	33.00	32.60	0	7,370	0.00%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	0	0.00	1	33.00	32.75	-1	7,619	-0.01%
2019/03/04	0	0.00	25	33.05	32.70	-25	7,753	-0.32%
2019/02/27	1	31.95	5	31.93	32.25	-4	7,836	-0.05%
2019/02/26	5	32.86	16	32.34	32.20	-11	8,037	-0.14%
2019/02/25	2	33.25	2	33.30	33.15	0	8,041	0.00%
2019/02/22	0	0.00	2	33.00	32.95	-2	8,149	-0.02%
2019/02/21	6	33.13	5	33.22	33.10	1	8,252	0.01%
2019/02/20	13	33.37	6	33.22	33.10	7	8,506	0.08%
2019/02/19	3	32.45	13	32.94	33.00	-10	8,725	-0.11%
2019/02/18	4	31.91	4	31.96	32.00	0	8,776	0.00%
2019/02/15	19	32.54	5	32.88	32.45	14	8,974	0.16%
2019/02/14	10	33.14	10	33.04	32.95	0	9,148	0.00%
2019/02/13	12	32.83	12	32.98	33.00	0	9,185	0.00%
2019/02/12	8	32.51	7	32.69	32.40	1	9,372	0.01%
2019/02/11	3	32.05	3.4	32.37	32.60	-0.4	9,569	0.00%
2019/01/30	3	32.47	4	32.61	32.15	-1	9,556	-0.01%
2019/01/29	15	32.37	15	32.35	32.45	0	9,548	0.00%
2019/01/28	8	32.13	0	0.00	32.10	8	9,420	0.08%
2019/01/25	3	30.38	3	30.55	30.80	0	9,325	0.00%
2019/01/23	5	29.63	6	29.33	29.85	-1	9,333	-0.01%
2019/01/22	0	0.00	4	29.60	29.40	-4	9,377	-0.04%
2019/01/21	2	30.00	0	0.00	29.75	2	9,400	0.02%
2019/01/18	3	29.02	4	29.03	29.55	-1	9,444	-0.01%
2019/01/16	4	29.90	0	0.00	29.85	4	9,492	0.04%
2019/01/15	0	0.00	1	30.20	30.30	-1	9,452	-0.01%
2019/01/14	3	29.90	5	29.86	29.95	-2	9,470	-0.02%
2019/01/11	4	30.18	3	29.67	29.55	1	9,515	0.01%
2019/01/10	1	31.05	3	30.93	30.70	-2	9,456	-0.02%
2019/01/09	2	30.38	4	30.30	30.55	-2	9,464	-0.02%
2019/01/08	8	30.31	6	29.98	29.80	2	9,483	0.02%
2019/01/07	0	0.00	2	29.70	29.60	-2	9,469	-0.02%
2019/01/04	1	29.15	0	0.00	29.00	1	9,580	0.01%
2019/01/03	1	30.90	1	30.30	30.30	0	9,665	0.00%
2018/12/28	2	30.25	2	30.30	30.15	0	9,760	0.00%
2018/12/27	5	30.59	5	30.53	30.25	0	9,932	0.00%
2018/12/25	0	0.00	1	30.00	30.25	-1	10,109	-0.01%
2018/12/24	0	0.00	1	30.40	30.30	-1	10,397	-0.01%
2018/12/22	1	30.15	0	0.00	30.05	1	10,402	0.01%
2018/12/21	2	29.20	3	29.88	30.50	-1	10,443	-0.01%
2018/12/20	4	30.66	6	31.12	29.70	-2	10,349	-0.02%
2018/12/19	6	32.11	4	32.00	31.85	2	10,170	0.02%
2018/12/18	0	0.00	1	31.90	31.90	-1	10,041	-0.01%
2018/12/17	11	31.86	3	31.95	32.20	8	10,053	0.08%
2018/12/14	34	32.63	16	32.16	31.85	18	10,062	0.18%
2018/12/13	24	34.63	32	34.76	33.50	-8	9,881	-0.08%
2018/12/12	2	32.28	4	32.31	32.60	-2	8,813	-0.02%
2018/12/11	9	32.08	12	32.12	32.00	-3	8,820	-0.03%
2018/12/10	4	31.40	4	30.74	30.70	0	8,730	0.00%
2018/12/07	5	31.67	4	31.61	31.80	1	8,751	0.01%
2018/12/06	9	31.37	15	31.28	31.70	-6	8,775	-0.07%
2018/12/05	9	32.81	4	32.69	32.70	5	8,855	0.06%
2018/12/04	15	33.75	1	34.00	33.45	14	8,873	0.16%
2018/12/03	10	33.02	21	32.97	33.50	-11	8,805	-0.12%
2018/11/30	4	32.03	3	32.00	31.70	1	8,545	0.01%
2018/11/29	1	31.65	8	32.13	31.50	-7	8,644	-0.08%
2018/11/28	10	31.76	4	31.93	31.80	6	8,697	0.07%
2018/11/27	23	31.77	25	32.01	32.40	-2	8,626	-0.02%
2018/11/26	6	31.15	3	30.62	31.45	3	8,659	0.03%
2018/11/23	8	30.16	5	30.23	29.85	3	8,610	0.03%
2018/11/22	4	31.76	6	31.55	31.50	-2	8,498	-0.02%
2018/11/21	6	31.88	1	31.90	32.25	5	8,561	0.06%
2018/11/19	8	32.61	8	32.45	32.00	0	8,643	0.00%
2018/11/16	6	31.76	18	31.74	32.00	-12	8,521	-0.14%
2018/11/15	6	30.47	4	30.66	30.40	2	8,445	0.02%
2018/11/14	9	29.92	11	30.15	30.40	-2	8,442	-0.02%
2018/11/13	9	27.83	13	28.28	29.30	-4	8,313	-0.05%
2018/11/12	6	28.72	1	29.00	28.20	5	8,185	0.06%
2018/11/09	6	27.55	27	27.69	28.30	-21	8,118	-0.26%
2018/11/08	0	0.00	10	27.90	27.90	-10	8,008	-0.12%
2018/11/07	3	25.30	0	0.00	25.40	3	7,820	0.04%
2018/11/06	2	25.00	2	25.70	24.95	0	7,996	0.00%
2018/11/05	6	26.12	2	26.30	26.05	4	8,003	0.05%
2018/11/02	5	26.11	4	26.80	26.30	1	8,026	0.01%
2018/11/01	1	25.25	3	25.15	25.30	-2	7,918	-0.03%
2018/10/31	4	24.23	5	24.30	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	2	23.40	23.50	-2	7,954	-0.03%
2018/10/29	0	0.00	1	22.95	22.95	-1	8,015	-0.01%
2018/10/26	0	0.00	1	22.55	22.55	-1	8,112	-0.01%
2018/10/25	5	22.25	1	22.00	22.45	4	8,115	0.05%
2018/10/24	2	23.55	0	0.00	24.00	2	8,016	0.02%
2018/10/22	3	24.30	3	24.10	24.40	0	8,349	0.00%
2018/10/18	1	23.45	0	0.00	23.55	1	8,974	0.01%
2018/10/17	2	23.95	0	0.00	23.70	2	8,998	0.02%
2018/10/16	3	24.55	2	25.00	24.50	1	8,949	0.01%
2018/10/15	2	24.70	5	24.59	24.50	-3	9,156	-0.03%
2018/10/12	5	24.05	0	0.00	24.00	5	9,258	0.05%
2018/10/11	9	23.65	0	0.00	23.60	9	9,310	0.10%
2018/10/05	9	26.68	0	0.00	26.20	9	9,945	0.09%
2018/10/04	1	28.35	1	27.80	28.00	0	10,587	0.00%
2018/10/03	8	28.27	0	0.00	28.20	8	11,209	0.07%
2018/10/02	14	30.08	2	28.85	28.95	12	11,130	0.11%
2018/10/01	0	0.00	1	31.70	31.50	-1	10,872	-0.01%
2018/09/28	5	31.70	5	31.47	31.30	0	10,923	0.00%
2018/09/27	6	31.68	5	31.95	31.80	1	10,889	0.01%
2018/09/26	1	32.05	3	32.23	32.05	-2	10,852	-0.02%
2018/09/20	0	0.00	2	31.50	31.55	-2	10,780	-0.02%
2018/09/19	22	31.79	14	31.79	31.30	8	10,761	0.07%
2018/09/18	4	32.14	2	32.28	32.00	2	10,667	0.02%
2018/09/17	2	32.20	11	32.17	32.00	-9	10,634	-0.08%
2018/09/13	1	31.65	6	31.47	31.65	-5	10,654	-0.05%
2018/09/12	1	31.05	0	0.00	31.00	1	10,627	0.01%
2018/09/11	2	30.95	1	31.85	31.95	1	10,650	0.01%
2018/09/10	0	0.00	1	33.10	32.05	-1	10,611	-0.01%
2018/09/06	0	0.00	1	34.65	34.50	-1	10,654	-0.01%
2018/09/05	5	34.34	4	34.55	34.50	1	10,714	0.01%
2018/09/04	2	36.00	1	36.20	36.00	1	10,692	0.01%
2018/09/03	1	36.45	2	37.05	35.80	-1	10,587	-0.01%
2018/08/31	6	36.63	6	36.67	36.70	0	10,639	0.00%
2018/08/30	4	36.15	0	0.00	36.20	4	10,625	0.04%
2018/08/29	71	35.70	74	35.90	35.70	-3	10,814	-0.03%
2018/08/28	113	35.55	113	35.00	35.50	0	10,829	0.00%	大買/大賣/
2018/08/27	1	35.45	2	35.45	35.15	-1	10,920	-0.01%
2018/08/24	0	0.00	1	33.95	33.80	-1	10,953	-0.01%
2018/08/23	0	0.00	1	33.90	34.10	-1	10,966	-0.01%
2018/08/22	8	34.03	1	35.05	33.75	7	10,906	0.06%
2018/08/21	10	35.18	12	34.99	35.40	-2	11,046	-0.02%
2018/08/20	6	35.43	4	34.96	34.50	2	11,315	0.02%
2018/08/17	7	36.73	8	36.43	36.00	-1	11,326	-0.01%
2018/08/16	21	36.95	20	36.90	36.65	1	11,348	0.01%
2018/08/15	3	38.02	3	38.00	37.90	0	11,589	0.00%
2018/08/14	8	35.89	8	36.26	36.85	0	12,134	0.00%
2018/08/13	2	34.55	3	35.23	35.50	-1	12,287	-0.01%
2018/08/10	2	38.38	0	0.00	37.55	2	12,187	0.02%
2018/08/09	1	38.75	0	0.00	38.60	1	12,281	0.01%
2018/08/08	5	39.00	5	38.55	38.60	0	12,387	0.00%
2018/08/07	4	38.58	2	38.90	38.85	2	12,422	0.02%
2018/08/06	4	38.45	3	38.45	38.35	1	12,517	0.01%
2018/08/03	4	38.31	6	38.74	39.00	-2	12,550	-0.02%
2018/08/02	5	38.33	2	38.50	37.65	3	12,638	0.02%
2018/08/01	0	0.00	2	39.60	39.10	-2	12,681	-0.02%
2018/07/31	4	39.01	2	39.15	39.25	2	12,843	0.02%
2018/07/27	14	40.02	9	39.97	40.05	5	12,973	0.04%
2018/07/26	79	40.43	22	40.26	40.70	57	12,803	0.45%
2018/07/25	4	38.50	8	38.79	37.90	-4	12,359	-0.03%
2018/07/24	0	0.00	3	37.97	38.30	-3	12,307	-0.02%
2018/07/23	2	38.05	0	0.00	37.60	2	12,360	0.02%
2018/07/20	16	38.70	26	38.52	38.35	-10	12,460	-0.08%
2018/07/19	17	37.24	20	37.72	37.15	-3	12,298	-0.02%
2018/07/18	39	38.39	22	37.96	37.80	17	12,405	0.14%
2018/07/17	19	38.37	3	38.53	38.90	16	12,362	0.13%
2018/07/16	32	38.15	29	38.70	38.65	3	12,343	0.02%
2018/07/13	32	37.98	29	37.59	37.05	3	11,991	0.03%
2018/07/12	42	37.73	50	37.22	37.55	-8	11,975	-0.07%
2018/07/11	13	36.04	21	36.27	37.15	-8	11,380	-0.07%
2018/07/10	11	33.75	21	33.10	33.80	-10	10,879	-0.09%
2018/07/09	1	31.15	1	31.35	31.25	0	10,996	0.00%
2018/07/06	6	31.55	0	0.00	31.20	6	11,464	0.05%
2018/07/05	1	32.95	0	0.00	32.25	1	11,945	0.01%
2018/07/04	0	0.00	2	32.25	32.70	-2	12,447	-0.02%
2018/07/03	7	32.41	2	32.80	32.10	5	13,006	0.04%
2018/07/02	1	33.10	0	0.00	33.10	1	13,314	0.01%
2018/06/29	7	33.97	6	34.02	33.90	1	13,399	0.01%
2018/06/28	1	33.25	1	33.15	33.70	0	13,502	0.00%
2018/06/27	2	33.60	0	0.00	32.90	2	13,814	0.01%
2018/06/26	0	0.00	2	33.20	33.30	-2	13,867	-0.01%
2018/06/25	21	34.35	16	34.61	33.80	5	13,903	0.04%
2018/06/22	6	33.62	0	0.00	33.20	6	13,990	0.04%
2018/06/21	0	0.00	6	33.21	33.50	-6	14,047	-0.04%
2018/06/20	3	32.73	0	0.00	32.60	3	14,114	0.02%
2018/06/19	11	34.23	1	34.45	33.75	10	14,119	0.07%
2018/06/15	4	35.59	2	35.35	35.20	2	14,158	0.01%
2018/06/14	1	35.10	7	35.26	34.85	-6	14,071	-0.04%
2018/06/13	7	34.89	2	35.25	34.70	5	14,041	0.04%
2018/06/12	1	35.65	0	0.00	35.45	1	14,084	0.01%
2018/06/11	0	0.00	1	35.90	35.40	-1	13,952	-0.01%
2018/06/08	1	35.50	10	35.58	35.85	-9	13,940	-0.06%
2018/06/07	2	35.28	1	35.70	35.20	1	13,820	0.01%
2018/06/06	22	35.72	27	36.01	35.70	-5	13,746	-0.04%
2018/06/05	1	35.50	0	0.00	35.75	1	13,586	0.01%
2018/06/04	5	36.46	9	36.82	36.30	-4	13,518	-0.03%
2018/06/01	5	35.98	14	35.70	36.20	-9	13,373	-0.07%
2018/05/31	3	34.95	2	34.75	34.25	1	13,216	0.01%
2018/05/30	2	34.35	3	34.75	34.40	-1	13,214	-0.01%
2018/05/29	9	35.73	11	36.04	35.20	-2	13,382	-0.01%
2018/05/28	16	34.80	27	34.95	34.90	-11	13,185	-0.08%
2018/05/25	11	33.42	4	33.43	33.10	7	12,886	0.05%
2018/05/24	18	34.35	14	34.21	34.00	4	12,837	0.03%
2018/05/23	16	34.19	15	34.34	34.05	1	12,805	0.01%
2018/05/22	16	34.05	11	34.11	35.20	5	12,626	0.04%
2018/05/21	2	31.05	2	31.80	32.00	0	12,098	0.00%
2018/05/18	0	0.00	16	31.31	30.60	-16	11,960	-0.13%
2018/05/17	5	30.82	0	0.00	30.85	5	11,992	0.04%
2018/05/16	3	32.22	2	31.85	31.50	1	12,003	0.01%
2018/05/15	0	0.00	20	32.10	31.90	-20	12,099	-0.17%
2018/05/14	0	0.00	21	32.15	31.75	-21	12,428	-0.17%
2018/05/11	3	31.58	0	0.00	31.50	3	12,508	0.02%
2018/05/10	2	32.33	6	32.26	32.20	-4	12,735	-0.03%
2018/05/09	9	31.13	8	31.19	31.40	1	13,108	0.01%
2018/05/08	16	31.48	16	31.69	31.55	0	14,501	0.00%
2018/05/07	7	31.89	0	0.00	31.20	7	14,808	0.05%
2018/05/03	0	0.00	2	33.10	33.10	-2	14,648	-0.01%
2018/05/02	14	33.28	2	33.35	33.00	12	14,712	0.08%
2018/04/30	0	0.00	1	33.20	33.05	-1	14,683	-0.01%
2018/04/26	44	32.24	44	34.19	32.00	0	15,227	0.00%
2018/04/25	32	34.89	7	34.50	34.50	25	15,131	0.17%
2018/04/23	16	34.25	18	34.01	33.60	-2	14,844	-0.01%
2018/04/20	1	35.30	2	35.25	34.65	-1	14,749	-0.01%
2018/04/19	1	35.00	4	35.35	35.00	-3	14,655	-0.02%
2018/04/18	13	35.35	6	34.75	34.70	7	14,658	0.05%
2018/04/17	24	36.71	0	0.00	35.50	24	14,648	0.16%
2018/04/16	37	37.46	38	36.74	37.60	-1	14,689	-0.01%
2018/04/13	104	35.96	100	36.06	36.30	4	14,611	0.03%	大買/
2018/04/12	76	36.41	77	36.69	36.20	-1	14,567	-0.01%
2018/04/11	15	37.38	19	36.73	35.30	-4	14,156	-0.03%
2018/04/10	15	38.71	11	38.55	38.20	4	13,821	0.03%
2018/04/09	128	41.07	124	43.46	40.50	4	13,502	0.03%	大買/大賣/
2018/04/03	62	46.54	60	47.80	45.00	2	13,180	0.02%
2018/04/02	33	49.20	33	49.43	48.95	0	12,886	0.00%
2018/03/31	5	50.64	4	50.10	49.80	1	12,835	0.01%
2018/03/30	3	49.52	7	48.81	50.00	-4	12,756	-0.03%
2018/03/29	4	48.81	3	49.40	48.25	1	12,456	0.01%
2018/03/28	20	49.18	23	48.98	48.90	-3	12,459	-0.02%
2018/03/27	60	49.65	66	49.24	49.85	-6	12,570	-0.05%
2018/03/26	1	48.20	18	48.28	48.40	-17	12,396	-0.14%
2018/03/23	53	47.10	52	47.17	47.00	1	12,330	0.01%
2018/03/22	66	48.52	64	48.90	48.55	2	12,284	0.02%
2018/03/21	2	48.65	2	48.75	48.50	0	12,226	0.00%
2018/03/20	32	47.05	35	46.94	47.60	-3	12,144	-0.02%
2018/03/19	36	46.93	35	47.18	46.90	1	12,264	0.01%
2018/03/16	20	46.45	21	45.78	47.10	-1	12,420	-0.01%
2018/03/15	70	45.42	73	45.12	45.25	-3	12,521	-0.02%
2018/03/14	51	45.45	53	45.62	45.15	-2	12,655	-0.02%
2018/03/13	70	45.88	70	45.85	46.00	0	12,882	0.00%
2018/03/12	51	45.62	52	46.50	45.60	-1	13,218	-0.01%
2018/03/09	94	45.79	97	45.27	45.95	-3	13,279	-0.02%
2018/03/08	22	44.62	25	44.64	44.60	-3	13,215	-0.02%
2018/03/07	57	44.81	56	45.05	44.15	1	13,213	0.01%
2018/03/06	1	44.45	1	45.55	45.50	0	13,345	0.00%
2018/03/05	44	44.30	40	44.15	44.30	4	13,349	0.03%
2018/03/02	46	44.70	53	44.69	44.55	-7	13,462	-0.05%
2018/03/01	2	46.38	0.2	46.45	46.10	1.8	13,309	0.01%
2018/02/27	43	47.32	43	48.00	47.25	0	13,353	0.00%
2018/02/26	2	47.85	13	48.08	47.60	-11	13,472	-0.08%
2018/02/23	104	48.10	100	48.25	47.80	4	13,931	0.03%	大買/
2018/02/22	4	48.64	0	0.00	48.10	4	14,128	0.03%
2018/02/21	2	48.60	4	48.78	50.50	-2	14,260	-0.01%
2018/02/12	14	46.83	11	46.80	46.15	3	14,596	0.02%
2018/02/09	47	46.50	47	45.66	46.50	0	15,312	0.00%
2018/02/08	11	47.74	15	48.17	47.50	-4	16,522	-0.02%
2018/02/07	30	48.80	30	48.76	49.00	0	17,249	0.00%
2018/02/06	8	46.05	25	46.02	46.50	-17	17,155	-0.10%
2018/02/05	9	48.37	12	48.41	48.50	-3	16,883	-0.02%
2018/02/02	15	50.05	8	50.63	49.70	7	16,783	0.04%
2018/02/01	61	53.82	38	53.30	51.40	23	16,594	0.14%
2018/01/31	95	55.39	74	55.34	53.10	21	16,249	0.13%
2018/01/30	35.3	53.35	44	53.92	53.10	-8.7	14,707	-0.06%
2018/01/29	2	51.65	9	51.77	51.50	-7	14,188	-0.05%
2018/01/26	0	0.00	4	50.03	49.85	-4	14,070	-0.03%
2018/01/25	7	50.83	6	50.57	49.50	1	14,094	0.01%
2018/01/24	4	50.48	8	50.54	51.20	-4	14,062	-0.03%
2018/01/23	32	52.74	15	53.03	50.30	17	14,143	0.12%
2018/01/22	11	51.64	11	51.05	53.40	0	13,899	0.00%
2018/01/18	2	47.90	4	48.63	47.35	-2	13,612	-0.01%
2018/01/17	2	48.70	3	48.80	48.30	-1	13,689	-0.01%
2018/01/16	3	48.40	2	48.20	48.15	1	13,914	0.01%
2018/01/15	11	49.05	16.1	48.86	48.60	-5.1	13,971	-0.04%
2018/01/12	1	50.20	0	0.00	49.95	1	13,983	0.01%
2018/01/11	18	49.80	21	50.02	49.45	-3	13,887	-0.02%
2018/01/10	5	49.05	4	49.14	49.40	1	13,737	0.01%
2018/01/08	3	47.45	16	46.99	47.50	-13	13,458	-0.10%
2018/01/05	2	45.48	3	45.77	46.30	-1	13,568	-0.01%
2018/01/04	3	46.02	5	46.36	45.80	-2	13,668	-0.01%
2018/01/03	24	45.80	6	45.76	46.35	18	13,721	0.13%
2018/01/02	3	45.70	3	46.28	45.55	0	13,633	0.00%