元太 (8069)-凱基-東門券商分點個股進出

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
311.0
漲跌
▲11.0
漲幅
+3.67%
成交量
6,584張
產業
上櫃光電類股
1463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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/06/28	1	249.98	3	254.83	252.00	-2	6,249	-0.03%
2024/06/27	0	246.50	1	250.00	250.50	-1	6,154	-0.02%
2024/06/26	0	0.00	2	238.50	239.50	-2	6,084	-0.03%
2024/06/24	2.1	233.02	0	0.00	234.00	2.1	6,085	0.03%
2024/06/21	0	0.00	1	241.00	239.50	-1	6,114	-0.02%
2024/06/18	0	0.00	1	239.50	239.00	-1	6,195	-0.02%
2024/06/14	1	249.50	2	250.00	250.00	-1	6,152	-0.02%
2024/06/12	0	0.00	1	240.00	243.00	-1	6,061	-0.02%
2024/06/11	1	231.00	1.2	231.17	232.50	-0.2	5,905	0.00%
2024/06/05	0.2	218.50	0	0.00	215.50	0.2	5,941	0.00%
2024/05/24	0	0.00	1	222.50	227.00	-1	6,874	-0.01%
2024/05/22	1	216.50	0	0.00	216.50	1	6,831	0.01%
2024/05/20	0	0.00	1	212.50	212.50	-1	6,921	-0.01%
2024/05/16	1	211.00	0	0.00	210.50	1	7,020	0.01%
2024/05/10	0.1	212.00	0	0.00	210.50	0.1	7,130	0.00%
2024/05/09	0	0.00	2	214.50	208.00	-2	7,297	-0.03%
2024/05/08	2	210.75	0	0.00	209.50	2	7,447	0.03%
2024/05/07	1	213.50	1	215.00	217.00	0	7,477	0.00%
2024/05/06	1	218.00	1	219.50	218.00	0	7,669	0.00%
2024/05/03	0	0.00	10	219.00	217.50	-10	8,148	-0.12%
2024/05/02	1	216.50	4	217.88	216.00	-3	8,247	-0.04%
2024/04/30	2	212.50	0	0.00	210.00	2	8,213	0.02%
2024/04/29	1	222.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0	0.00	0.1	225.50	227.50	-0.1	8,103	0.00%
2024/04/25	0.1	217.00	0	0.00	216.50	0.1	8,015	0.00%
2024/04/22	5.1	205.03	5	204.00	207.00	0.1	7,885	0.00%
2024/04/19	0.1	218.00	2	225.50	215.00	-1.9	7,795	-0.02%
2024/04/18	5	225.50	0	0.00	225.50	5	7,695	0.06%
2024/04/16	0	0.00	2.1	237.95	237.00	-2.1	7,500	-0.03%
2024/04/15	0.1	242.50	3	242.50	241.00	-2.9	7,467	-0.04%
2024/04/11	0	0.00	0.1	237.50	242.00	-0.1	7,431	0.00%
2024/04/10	0	0.00	7	239.71	240.00	-7	7,391	-0.09%
2024/04/01	0	0.00	1	232.00	231.50	-1	7,508	-0.01%
2024/03/29	22.2	231.06	21	229.00	229.00	1.2	7,556	0.02%
2024/03/27	1	227.50	1	230.00	228.00	0	7,924	0.00%
2024/03/26	1	237.00	2	229.50	229.50	-1	7,926	-0.01%
2024/03/25	3	231.00	3.1	234.74	237.00	-0.1	7,892	0.00%
2024/03/22	0	0.00	1	235.00	236.50	-1	7,858	-0.01%
2024/03/20	8	239.00	6	241.50	238.50	2	7,913	0.03%
2024/03/18	1	242.00	2.1	241.33	244.50	-1.1	7,934	-0.01%
2024/03/15	6	234.50	6	235.50	234.00	0	7,914	0.00%
2024/03/13	0	0.00	1	230.50	230.50	-1	7,846	-0.01%
2024/03/12	1	235.00	4	235.25	236.00	-3	7,793	-0.04%
2024/03/11	3	219.00	4	224.75	229.50	-1	7,722	-0.01%
2024/03/08	20.1	228.88	22	222.23	222.50	-1.9	7,635	-0.02%
2024/03/07	3	237.00	0	0.00	240.00	3	7,314	0.04%
2024/03/06	5	239.60	4	242.25	241.00	1	7,264	0.01%
2024/03/05	5	242.60	0	0.00	241.00	5	7,259	0.07%
2024/03/04	0	0.00	0.1	250.00	246.50	-0.1	7,191	0.00%
2024/03/01	0	0.00	3.3	251.07	253.00	-3.3	7,109	-0.05%
2024/02/29	0	0.00	1	239.00	246.00	-1	6,948	-0.01%
2024/02/26	1.1	221.59	18	224.03	223.50	-16.9	6,590	-0.26%
2024/02/23	1	231.00	1	231.50	231.50	0	6,505	0.00%
2024/02/16	0	0.00	1	227.00	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	3.1	227.48	229.00	-3.1	6,481	-0.05%
2024/02/05	3.1	218.27	2	215.75	217.00	1.1	6,278	0.02%
2024/02/01	2	211.75	3	214.50	213.50	-1	6,168	-0.02%
2024/01/31	1	209.00	8	215.38	208.00	-7	6,050	-0.12%
2024/01/30	3.1	212.66	0	212.00	212.00	3.1	5,985	0.05%
2024/01/29	2.2	211.69	0.1	211.50	216.00	2.1	5,987	0.03%
2024/01/26	0.1	217.00	8	210.19	217.00	-7.9	5,799	-0.14%
2024/01/25	0	0.00	10	199.40	200.50	-10	5,280	-0.19%
2024/01/24	4	195.50	1	199.00	193.50	3	5,127	0.06%
2024/01/23	1	196.00	5.1	192.99	195.50	-4.1	5,071	-0.08%
2024/01/19	0	0.00	1.2	190.98	187.00	-1.2	4,987	-0.02%
2024/01/18	1	185.50	0	0.00	185.00	1	4,944	0.02%
2024/01/17	1	185.00	0	0.00	182.50	1	4,926	0.02%
2024/01/16	0.1	184.00	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	0	186.50	0	0.00	187.00	0	5,088	0.00%
2024/01/12	0	187.50	0	0.00	187.50	0	5,205	0.00%
2024/01/10	1.1	187.82	0	0.00	187.00	1.1	5,293	0.02%
2024/01/09	0	0.00	0.1	193.50	190.00	-0.1	5,268	0.00%
2024/01/08	0.1	193.00	0.3	196.29	192.00	-0.3	5,267	-0.01%
2024/01/05	0.1	189.00	0	0.00	189.50	0.1	5,249	0.00%
2024/01/04	0.1	189.14	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	1.3	189.29	0.1	188.50	189.50	1.3	5,427	0.02%
2024/01/02	0	196.50	0	0.00	195.00	0	5,495	0.00%
2023/12/29	3	199.17	3	197.67	197.00	0	5,531	0.00%
2023/12/28	3	200.67	0	201.50	201.50	3	5,510	0.05%
2023/12/27	1.1	202.40	3.1	201.34	203.00	-2	5,510	-0.04%
2023/12/26	2	195.50	1	193.50	193.50	1	5,340	0.02%
2023/12/25	0	0.00	3	198.00	197.00	-3	5,297	-0.06%
2023/12/22	11	194.95	12	190.42	197.00	-1	5,205	-0.02%
2023/12/21	4	180.13	2.1	181.52	182.00	1.9	4,892	0.04%
2023/12/20	1	179.00	0	0.00	181.00	1	4,888	0.02%
2023/12/18	1.1	179.01	5	179.00	178.50	-3.9	4,963	-0.08%
2023/12/14	0	0.00	1.1	181.05	181.00	-1.1	4,950	-0.02%
2023/12/13	0	0.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/12	1.1	176.05	1	176.00	174.50	0.1	4,944	0.00%
2023/12/11	1	176.50	0	0.00	176.00	1	4,983	0.02%
2023/12/08	1	181.00	0	0.00	178.50	1	5,027	0.02%
2023/12/06	0	180.00	0	0.00	178.00	0	5,273	0.00%
2023/12/04	2	183.00	2	182.00	181.00	0	5,328	0.00%
2023/12/01	0	0.00	0.2	180.75	180.50	-0.2	5,345	0.00%
2023/11/22	0	0.00	1	175.50	177.50	-1	5,418	-0.02%
2023/11/20	0.1	179.00	4	178.63	177.50	-3.9	5,505	-0.07%
2023/11/17	0	0.00	0	181.00	181.00	0	5,543	0.00%
2023/11/16	3	179.67	0.3	179.50	180.50	2.7	5,583	0.05%
2023/11/15	2	180.50	3.2	179.84	180.00	-1.2	5,481	-0.02%
2023/11/14	0	0.00	0.8	175.54	175.00	-0.8	5,551	-0.01%
2023/11/13	0.4	175.01	0	0.00	174.50	0.4	6,164	0.01%
2023/11/10	20	173.75	4	174.50	173.50	16	6,445	0.25%
2023/11/09	1	172.50	0	0.00	172.50	1	6,645	0.02%
2023/11/08	0.6	171.50	0	0.00	171.00	0.6	6,735	0.01%
2023/11/07	1.3	168.12	0	0.00	168.50	1.3	6,755	0.02%
2023/11/06	7	177.71	3	177.33	173.00	4	6,738	0.06%
2023/11/03	2	174.50	1	175.00	173.50	1	6,673	0.01%
2023/10/27	1	170.00	0	0.00	169.50	1	7,071	0.01%
2023/10/26	0.1	169.50	5	168.70	167.00	-4.9	7,216	-0.07%
2023/10/25	0.1	172.94	0	0.00	173.00	0.1	7,299	0.00%
2023/10/24	3	167.00	2	169.50	170.00	1	7,342	0.01%
2023/10/23	3.1	168.77	2	167.25	168.00	1.1	7,307	0.02%
2023/10/20	1.4	172.72	1	174.50	173.00	0.4	7,205	0.00%
2023/10/19	1.1	178.55	1	178.00	178.50	0.1	7,130	0.00%
2023/10/17	0	179.00	0	0.00	178.50	0	7,183	0.00%
2023/10/16	0	0.00	2	181.50	179.00	-2	7,225	-0.03%
2023/10/13	1.2	183.58	0	0.00	183.50	1.2	7,266	0.02%
2023/10/12	2	184.75	0.2	184.60	185.00	1.8	7,245	0.02%
2023/10/11	0.1	179.50	0	0.00	181.00	0.1	7,233	0.00%
2023/10/06	7	185.57	0	0.00	182.00	7	7,202	0.10%
2023/10/05	0.1	181.50	0	0.00	182.50	0.1	7,158	0.00%
2023/10/03	0	0.00	1	181.00	179.50	-1	7,188	-0.01%
2023/09/27	0.1	178.00	2	178.50	178.50	-2	7,294	-0.03%
2023/09/26	0	0.00	2	179.00	177.50	-2	7,325	-0.03%
2023/09/25	3	182.50	0.1	183.50	182.00	2.9	7,373	0.04%
2023/09/22	0.2	176.50	2	177.50	179.50	-1.8	7,489	-0.02%
2023/09/21	2	178.02	0	0.00	178.00	2	7,579	0.03%
2023/09/20	0.2	183.67	2	183.25	180.00	-1.8	7,664	-0.02%
2023/09/19	3	183.50	0.1	184.50	181.00	2.9	7,767	0.04%
2023/09/18	0.2	179.50	0	0.00	178.50	0.2	8,282	0.00%
2023/09/14	1.2	182.17	2	182.00	182.50	-0.8	8,376	-0.01%
2023/09/13	1.2	175.55	0	0.00	174.00	1.2	8,346	0.01%
2023/09/12	1	172.00	0	0.00	172.00	1	8,365	0.01%
2023/09/08	1	180.00	0	180.50	179.50	1	8,389	0.01%
2023/09/07	1	183.50	0	0.00	183.50	1	8,546	0.01%
2023/09/05	0	0.00	1	186.00	185.00	-1	8,865	-0.01%
2023/09/04	1	183.50	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	188.50	2	185.50	188.00	-2	9,011	-0.02%
2023/08/31	1	182.50	0	0.00	182.50	1	9,077	0.01%
2023/08/29	1	184.00	2	183.88	184.50	-1	9,456	-0.01%
2023/08/28	10	181.00	0	0.00	181.50	10	9,482	0.11%
2023/08/25	1	180.50	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0	185.00	2	186.25	185.00	-2	9,619	-0.02%
2023/08/23	1	180.00	0	0.00	180.00	1	9,749	0.01%
2023/08/21	0	0.00	1	180.00	179.50	-1	9,991	-0.01%
2023/08/18	4	181.25	0	0.00	181.00	4	10,044	0.04%
2023/08/17	11.4	180.78	2	180.74	183.50	9.4	9,996	0.09%
2023/08/16	9	195.11	36	191.46	191.00	-27	9,513	-0.28%
2023/08/15	8	202.44	8	209.38	202.50	0	9,446	0.00%
2023/08/14	14	200.89	0	0.00	201.00	14	9,624	0.15%
2023/08/11	3	205.00	0	0.00	204.50	3	9,901	0.03%
2023/08/10	1	210.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	0	0.00	30	218.67	218.00	-30	9,974	-0.30%
2023/08/08	2	226.75	1	225.50	225.50	1	10,000	0.01%
2023/08/07	1	226.50	1	221.00	228.00	0	9,996	0.00%
2023/08/04	0	0.00	0.1	217.00	217.50	-0.1	9,939	0.00%
2023/08/02	0.1	219.50	0	0.00	220.50	0.1	9,958	0.00%
2023/08/01	1	226.50	0	0.00	222.50	1	10,227	0.01%
2023/07/31	3	225.83	5	224.90	225.00	-2	10,323	-0.02%
2023/07/28	0	219.00	1.1	220.91	221.50	-1.1	10,400	-0.01%
2023/07/27	2	212.00	1	212.00	213.00	1	10,711	0.01%
2023/07/26	0	0.00	2	210.00	208.50	-2	11,395	-0.02%
2023/07/25	2	206.75	2	207.00	208.00	0	11,620	0.00%
2023/07/24	1.1	211.68	0	0.00	208.50	1.1	11,671	0.01%
2023/07/21	1	215.00	0	0.00	215.00	1	11,738	0.01%
2023/07/20	0	0.00	1	220.00	213.00	-1	11,800	-0.01%
2023/07/18	11	219.27	1	222.00	222.00	10	12,083	0.08%
2023/07/17	0	0.00	4	218.50	218.50	-4	12,170	-0.03%
2023/07/14	0	0.00	2	220.00	220.50	-2	12,292	-0.02%
2023/07/13	0	0.00	1	224.00	221.00	-1	12,382	-0.01%
2023/07/12	1	220.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	0	0.00	1	217.00	222.00	-1	12,582	-0.01%
2023/07/07	2	212.50	0.1	213.50	212.50	1.9	12,723	0.01%
2023/07/06	3	220.83	2	219.00	216.50	1	12,802	0.01%
2023/07/05	1	223.00	0	0.00	223.50	1	13,110	0.01%
2023/07/03	2	223.50	1	226.50	224.50	1	13,818	0.01%
2023/06/30	1	217.50	2	222.50	225.00	-1	13,825	-0.01%
2023/06/29	0	0.00	1	218.50	220.50	-1	13,824	-0.01%
2023/06/28	1	214.00	2	212.25	215.00	-1	13,779	-0.01%
2023/06/26	2	209.25	22.2	208.75	207.50	-20.2	13,656	-0.15%
2023/06/21	2	223.00	0	0.00	222.00	2	13,254	0.02%
2023/06/20	1	225.89	2	224.00	227.00	-1	13,325	-0.01%
2023/06/19	1	229.00	1	227.54	227.50	0	13,442	0.00%
2023/06/16	3	232.68	3	231.17	228.50	0	13,454	0.00%
2023/06/15	1	231.00	0.1	237.50	231.00	0.9	13,434	0.01%
2023/06/14	6	234.67	6.1	235.08	235.00	-0.1	13,455	0.00%
2023/06/13	4.1	235.44	4	237.50	241.00	0.1	13,480	0.00%
2023/06/12	2	230.75	0	0.00	226.50	2	13,457	0.01%
2023/06/09	0	0.00	1	227.00	227.00	-1	13,641	-0.01%
2023/06/08	1	219.00	2.3	221.35	216.00	-1.3	13,800	-0.01%
2023/06/07	0	0.00	4	223.75	226.50	-4	14,437	-0.03%
2023/06/06	0	0.00	5	225.90	224.50	-5	14,667	-0.03%
2023/06/05	0.1	222.50	3	222.00	222.50	-2.9	14,787	-0.02%
2023/06/02	1.1	217.00	3	217.50	218.00	-1.9	14,948	-0.01%
2023/06/01	1	206.09	1	208.00	209.00	0	15,102	0.00%
2023/05/30	1	206.00	1	206.00	205.50	0	15,284	0.00%
2023/05/29	4	206.00	4	209.00	205.00	0	15,377	0.00%
2023/05/26	6	209.83	3.1	210.25	211.00	2.9	15,672	0.02%
2023/05/25	0	200.00	3	201.00	204.00	-3	15,576	-0.02%
2023/05/24	1	203.50	3	202.00	203.50	-2	15,794	-0.01%
2023/05/23	0	0.00	2	200.75	200.50	-2	15,994	-0.01%
2023/05/19	4	195.75	1	198.50	198.00	3	16,148	0.02%
2023/05/18	2.1	200.49	11	200.91	198.50	-8.9	16,664	-0.05%
2023/05/17	5	204.10	7.1	204.70	204.00	-2.1	16,424	-0.01%
2023/05/16	2	193.50	3.6	196.53	198.00	-1.6	16,328	-0.01%
2023/05/15	1	190.50	0	0.00	191.00	1	16,291	0.01%
2023/05/12	0.1	190.00	0.5	193.00	193.00	-0.5	16,487	0.00%
2023/05/11	1	192.00	1	190.00	189.00	0	16,727	0.00%
2023/05/10	1	190.03	0	0.00	191.00	1	16,947	0.01%
2023/05/09	2	192.75	1	192.00	192.00	1	17,073	0.01%
2023/05/08	7	195.57	8	194.00	192.50	-1	17,251	-0.01%
2023/05/05	1	199.00	20	198.00	198.00	-19	17,369	-0.11%
2023/05/04	21.1	197.22	7	197.71	196.50	14.1	18,012	0.08%
2023/05/03	7	198.43	6.6	199.76	197.00	0.4	18,098	0.00%
2023/05/02	5.1	190.08	21.4	193.11	197.50	-16.3	17,881	-0.09%
2023/04/28	0	0.00	6.2	190.50	190.50	-6.2	17,603	-0.03%
2023/04/27	2	173.75	3	174.50	173.50	-1	17,597	-0.01%
2023/04/26	4	174.63	1	174.50	175.50	3	17,774	0.02%
2023/04/25	2	170.50	0	0.00	170.00	2	17,824	0.01%
2023/04/24	6	173.50	4	175.13	173.50	2	17,950	0.01%
2023/04/20	1.7	167.97	0	0.00	167.00	1.7	18,203	0.01%
2023/04/19	1	171.00	0	0.00	171.00	1	18,613	0.01%
2023/04/18	2	172.50	2	171.50	171.50	0	18,811	0.00%
2023/04/17	4	172.38	1	172.00	172.00	3	19,005	0.02%
2023/04/14	1	172.00	0	0.00	173.50	1	19,254	0.01%
2023/04/13	2	174.50	0	0.00	173.50	2	19,349	0.01%
2023/04/12	10	177.00	6	178.17	175.00	4	19,500	0.02%
2023/04/11	3	178.33	1	179.00	178.50	2	19,579	0.01%
2023/04/10	10	179.00	22	179.61	178.00	-12	19,623	-0.06%
2023/04/07	12.2	170.34	8	170.56	172.00	4.2	19,333	0.02%
2023/04/06	21	173.40	8	175.13	171.00	13	19,087	0.07%
2023/03/31	5	185.00	0	0.00	184.50	5	18,757	0.03%
2023/03/30	2	182.50	1	184.00	184.50	1	18,956	0.01%
2023/03/29	1	181.00	6	180.67	179.50	-5	18,944	-0.03%
2023/03/28	1	184.50	1	182.00	182.00	0	19,128	0.00%
2023/03/27	7.2	184.78	2	185.00	185.00	5.2	19,233	0.03%
2023/03/24	4	184.38	7	184.50	184.00	-3	19,458	-0.02%
2023/03/23	2	182.25	4	181.00	181.00	-2	19,549	-0.01%
2023/03/22	5	181.80	8	182.50	182.50	-3	20,129	-0.01%
2023/03/21	1.8	178.78	1	178.50	178.50	0.8	20,311	0.00%
2023/03/20	2	177.00	5	178.00	177.00	-3	20,573	-0.01%
2023/03/17	2	176.50	2	176.50	175.50	0	20,951	0.00%
2023/03/16	4	173.13	1	174.00	173.50	3	21,229	0.01%
2023/03/15	1.1	178.02	0.1	178.50	174.00	1	21,596	0.00%
2023/03/14	2	175.00	1	174.00	174.00	1	21,825	0.00%
2023/03/13	14.1	175.62	13	176.81	176.00	1.1	21,869	0.00%
2023/03/10	24.3	180.98	22	180.98	180.00	2.3	21,694	0.01%
2023/03/09	5	202.50	11	201.23	199.50	-6	21,317	-0.03%
2023/03/08	3.1	199.84	1	201.00	201.00	2.1	21,404	0.01%
2023/03/07	2	208.00	5	208.60	205.00	-3	21,612	-0.01%
2023/03/06	4	202.63	7.1	203.60	207.50	-3.1	21,672	-0.01%
2023/03/03	12.1	195.88	2	194.00	192.50	10.1	21,756	0.05%
2023/03/02	6	194.58	1	194.50	194.50	5	22,171	0.02%
2023/03/01	6	192.83	13	191.85	193.00	-7	22,508	-0.03%
2023/02/24	10.1	195.19	9.3	196.52	194.50	0.8	22,873	0.00%
2023/02/23	4.1	200.67	3	201.00	202.00	1.1	23,262	0.00%
2023/02/22	5	204.60	4	202.50	202.00	1	24,058	0.00%
2023/02/21	5	208.80	6	209.58	210.00	-1	24,129	0.00%
2023/02/17	2.2	206.17	1.1	205.98	206.00	1.1	25,053	0.00%
2023/02/16	2	199.00	17	202.35	206.00	-15	25,127	-0.06%
2023/02/15	1.1	190.57	1	191.00	191.00	0.1	24,963	0.00%
2023/02/14	4	197.63	3	195.67	194.00	1	25,384	0.00%
2023/02/13	10	196.20	14	194.71	196.50	-4	25,641	-0.02%
2023/02/10	10	198.20	17	194.24	193.00	-7	25,850	-0.03%
2023/02/09	7	196.07	3	196.83	196.50	4	26,118	0.02%
2023/02/08	5	196.99	12.1	194.01	193.00	-7.1	26,283	-0.03%
2023/02/07	2	192.25	5.1	191.31	193.00	-3.1	26,566	-0.01%
2023/02/06	22	193.25	22	192.48	191.50	0	26,647	0.00%
2023/02/03	22	192.64	20.2	191.50	190.50	1.8	26,670	0.01%
2023/02/02	18.2	186.37	19	186.58	190.50	-0.8	26,475	0.00%
2023/02/01	7	177.21	9	177.61	179.00	-2	26,112	-0.01%
2023/01/31	3	173.33	2	173.00	172.50	1	26,147	0.00%
2023/01/30	11	176.27	6.1	177.33	173.50	5	26,138	0.02%
2023/01/17	6	175.50	2	176.75	176.00	4	25,983	0.02%
2023/01/16	2	176.50	3	175.33	176.50	-1	26,111	0.00%
2023/01/13	0	0.00	6	172.00	173.00	-6	26,318	-0.02%
2023/01/12	0.1	175.50	5	175.30	172.00	-4.9	26,425	-0.02%
2023/01/11	1	173.50	3	174.33	174.00	-2	26,403	-0.01%
2023/01/10	6	175.50	14	176.00	173.50	-8	26,451	-0.03%
2023/01/09	23	175.24	7	174.29	172.50	16	26,265	0.06%
2023/01/06	6	169.42	11	170.09	172.00	-5	26,179	-0.02%
2023/01/05	6	166.83	2	167.50	165.00	4	26,179	0.02%
2023/01/04	3	171.67	5.3	174.78	170.00	-2.3	26,238	-0.01%
2023/01/03	0.3	169.50	3.7	168.78	170.50	-3.4	26,247	-0.01%
2022/12/30	3	163.00	2	161.75	161.00	1	26,196	0.00%
2022/12/29	3	161.17	3	163.00	164.00	0	26,189	0.00%
2022/12/28	5.2	164.42	2	166.00	161.00	3.2	26,216	0.01%
2022/12/27	3	168.17	0	0.00	168.00	3	26,263	0.01%
2022/12/23	1	165.00	1	166.50	167.00	0	26,662	0.00%
2022/12/22	1	165.00	1	170.00	169.50	0	26,847	0.00%
2022/12/21	4.5	165.11	5	164.00	164.00	-0.5	26,905	0.00%
2022/12/20	4	165.00	0	0.00	164.00	4	26,953	0.01%
2022/12/19	2	169.50	2	171.50	169.50	0	27,091	0.00%
2022/12/16	3	170.00	4.2	171.05	168.00	-1.2	27,192	0.00%
2022/12/15	14.2	177.46	12	178.29	177.00	2.2	27,037	0.01%
2022/12/14	23	177.13	27	174.11	178.50	-4	26,864	-0.01%
2022/12/13	15	168.73	0	0.00	165.00	15	26,294	0.06%
2022/12/12	3	170.00	0.5	172.00	171.00	2.5	26,022	0.01%
2022/12/09	5	169.60	8.5	171.47	170.00	-3.5	25,876	-0.01%
2022/12/08	7	170.86	0	0.00	169.50	7	25,677	0.03%
2022/12/07	3	174.17	1	177.00	172.00	2	25,533	0.01%
2022/12/06	5	181.90	4	181.75	181.50	1	25,368	0.00%
2022/12/05	5	184.80	12	185.75	186.00	-7	25,288	-0.03%
2022/12/02	4	180.00	6	178.42	181.00	-2	25,249	-0.01%
2022/12/01	13	181.08	6	181.17	177.50	7	25,343	0.03%
2022/11/30	3.5	175.00	6.5	175.54	181.00	-3	25,232	-0.01%
2022/11/29	22	181.39	10	181.10	177.00	12	25,069	0.05%
2022/11/28	7	180.50	13	181.54	184.00	-6	24,844	-0.02%
2022/11/25	12	177.96	14.5	179.97	177.50	-2.5	24,664	-0.01%
2022/11/24	10	175.50	4	176.38	178.00	6	24,408	0.02%
2022/11/23	3	167.33	6.1	168.18	169.00	-3.1	24,076	-0.01%
2022/11/22	9.1	165.77	8	165.63	163.50	1.1	23,799	0.00%
2022/11/21	24.1	163.24	29.5	164.19	164.00	-5.4	23,469	-0.02%
2022/11/18	29.1	171.70	3	175.67	170.00	26.1	22,849	0.11%
2022/11/17	8	186.56	5	186.90	188.50	3	22,015	0.01%
2022/11/16	5	180.50	5.2	179.50	182.50	-0.2	21,904	0.00%
2022/11/15	20.2	181.75	8	181.31	178.50	12.2	21,782	0.06%
2022/11/14	1	192.50	1	193.50	193.50	0	21,755	0.00%
2022/11/11	11	191.86	17	193.79	189.50	-6	22,085	-0.03%
2022/11/10	10	188.75	4	189.25	185.00	6	21,815	0.03%
2022/11/09	19	197.58	16	197.50	195.00	3	21,644	0.01%
2022/11/08	6	206.67	1	212.00	203.00	5	21,457	0.02%
2022/11/07	14	209.46	9	210.50	208.00	5	21,297	0.02%
2022/11/04	2	208.25	0	0.00	217.00	2	20,999	0.01%
2022/11/03	14	207.93	16	206.32	212.50	-2	20,765	-0.01%
2022/11/02	11	200.59	10	200.25	200.50	1	20,781	0.00%
2022/11/01	7	204.64	3	206.48	202.00	4	20,920	0.02%
2022/10/31	6	205.08	5	207.40	205.50	1	20,907	0.00%
2022/10/28	0	0.00	3	204.33	207.00	-3	20,928	-0.01%
2022/10/27	0	0.00	1	190.00	196.00	-1	20,654	0.00%
2022/10/26	0	0.00	2	181.00	186.00	-2	20,510	-0.01%
2022/10/25	3	180.00	7	182.86	182.50	-4	20,514	-0.02%
2022/10/21	7	191.99	5	187.70	183.50	2	20,432	0.01%
2022/10/20	1	195.00	2	195.00	200.50	-1	20,179	0.00%
2022/10/19	0	0.00	4	202.25	201.00	-4	20,098	-0.02%
2022/10/18	4	203.63	4	206.63	205.00	0	20,078	0.00%
2022/10/17	3	197.67	2	202.00	205.00	1	20,107	0.00%
2022/10/14	8	209.38	6	211.08	206.50	2	19,989	0.01%
2022/10/13	2	202.75	1	205.00	200.00	1	19,795	0.01%
2022/10/12	4	202.13	3	204.33	207.00	1	19,691	0.01%
2022/10/11	3.1	208.76	2	202.50	201.00	1.1	19,656	0.01%
2022/10/07	4	222.38	5	219.20	221.00	-1	19,904	-0.01%
2022/10/06	2	217.50	3	214.67	218.00	-1	20,385	0.00%
2022/10/04	2	214.50	2	216.75	218.50	0	21,066	0.00%
2022/10/03	2	208.50	2	209.25	209.00	0	21,333	0.00%
2022/09/30	5	206.80	3	207.33	212.00	2	21,793	0.01%
2022/09/29	2	206.75	1	203.50	206.50	1	22,711	0.00%
2022/09/28	4	213.43	6	208.58	205.50	-2	23,035	-0.01%
2022/09/27	4	216.75	3	217.00	219.00	1	23,768	0.00%
2022/09/26	2	216.75	4	216.75	215.50	-2	24,268	-0.01%
2022/09/23	5	231.20	0	0.00	227.00	5	24,475	0.02%
2022/09/22	1	237.50	1	238.50	238.50	0	24,749	0.00%
2022/09/19	1	232.50	1	232.00	234.00	0	25,194	0.00%
2022/09/16	2	234.00	0	0.00	234.50	2	25,504	0.01%
2022/09/15	5	243.50	3	243.83	240.00	2	26,060	0.01%
2022/09/14	4	241.38	3	242.33	242.50	1	26,125	0.00%
2022/09/13	0	0.00	3	246.00	248.50	-3	26,249	-0.01%
2022/09/12	4	246.38	3	243.67	237.50	1	26,185	0.00%
2022/09/08	2	233.75	3	235.50	240.50	-1	26,324	0.00%
2022/09/07	9	226.67	3	227.33	228.50	6	26,382	0.02%
2022/09/06	1.1	234.05	8	233.38	232.50	-6.9	26,387	-0.03%
2022/09/05	1	246.00	1	244.50	243.00	0	26,468	0.00%
2022/09/02	4	240.00	4	241.13	242.00	0	26,588	0.00%
2022/09/01	3	231.00	1	233.50	233.50	2	26,784	0.01%
2022/08/31	3	243.00	1	241.00	239.50	2	26,958	0.01%
2022/08/30	1	245.00	0	0.00	247.00	1	26,980	0.00%
2022/08/29	0	0.00	3	230.83	240.50	-3	27,013	-0.01%
2022/08/26	2.1	241.45	1	240.00	240.00	1.1	27,221	0.00%
2022/08/25	6	246.58	7	244.57	244.00	-1	27,195	0.00%
2022/08/24	24	243.02	16	241.13	241.00	8	27,382	0.03%
2022/08/23	6	242.50	6.1	239.52	243.50	-0.1	27,788	0.00%
2022/08/22	6.1	241.78	6.5	245.62	243.50	-0.4	28,218	0.00%
2022/08/19	9.1	247.86	8	248.81	241.50	1.1	28,532	0.00%
2022/08/18	5	225.00	29.1	231.69	238.00	-24.1	28,229	-0.09%
2022/08/17	1	219.50	1	217.50	216.50	0	28,012	0.00%
2022/08/16	3	213.83	6	215.17	217.00	-3	28,013	-0.01%
2022/08/15	2	206.00	4.1	210.31	211.50	-2.1	28,004	-0.01%
2022/08/12	3.1	195.05	4	195.88	198.00	-0.9	28,163	0.00%
2022/08/11	1	202.50	4	198.75	197.00	-3	28,840	-0.01%
2022/08/10	1	197.00	2	196.25	196.50	-1	29,292	0.00%
2022/08/09	10.1	197.08	9	194.28	201.00	1.1	29,733	0.00%
2022/08/08	7	198.14	6.2	198.53	205.00	0.8	29,733	0.00%
2022/08/05	3	193.83	2.1	192.05	195.00	0.9	29,821	0.00%
2022/08/04	10	187.00	14	182.57	188.00	-4	29,883	-0.01%
2022/08/03	2	183.25	4	181.00	181.00	-2	30,183	-0.01%
2022/08/02	7	183.50	10	185.85	186.00	-3	30,199	-0.01%
2022/08/01	1	189.00	0	0.00	189.50	1	30,270	0.00%
2022/07/29	0	0.00	3	195.50	195.50	-3	30,443	-0.01%
2022/07/28	4	192.38	6	191.75	191.00	-2	30,465	-0.01%
2022/07/27	5	182.70	16	185.59	187.00	-11	30,360	-0.04%
2022/07/26	5	187.30	6	187.58	186.50	-1	30,392	0.00%
2022/07/25	5	185.50	15	185.53	185.50	-10	30,679	-0.03%
2022/07/22	4.1	190.59	1	191.00	188.00	3.1	30,740	0.01%
2022/07/21	11	185.32	10	185.00	186.00	1	30,751	0.00%
2022/07/20	1	184.50	3	182.33	180.50	-2	30,838	-0.01%
2022/07/19	10	176.50	6	177.50	174.50	4	30,855	0.01%
2022/07/18	7	177.07	8	177.38	176.00	-1	30,902	0.00%
2022/07/15	20	174.50	13	174.73	176.50	7	30,939	0.02%
2022/07/14	9	168.22	7	169.36	175.50	2	30,749	0.01%
2022/07/13	14	172.93	7	171.64	166.00	7	30,353	0.02%
2022/07/12	4	164.88	9	163.83	168.50	-5	29,951	-0.02%
2022/07/11	6	168.42	3	170.83	166.50	3	29,701	0.01%
2022/07/08	21	169.86	13	170.73	170.50	8	29,604	0.03%
2022/07/07	12	159.17	9	159.00	168.00	3	29,163	0.01%
2022/07/06	9	161.94	9	161.39	160.50	0	28,192	0.00%
2022/07/05	17	166.50	17	158.29	162.00	0	27,920	0.00%
2022/07/04	2	168.25	11	165.36	170.00	-9	27,225	-0.03%
2022/07/01	16.1	174.16	5	174.60	170.00	11.1	26,936	0.04%
2022/06/30	18	194.53	13	195.04	188.50	5	26,824	0.02%
2022/06/29	11	206.77	11	203.00	209.00	0	26,768	0.00%
2022/06/28	12	204.67	12	203.79	205.00	0	27,221	0.00%
2022/06/27	11	204.50	15	203.27	204.00	-4	27,511	-0.01%
2022/06/24	13	196.23	17	197.00	196.00	-4	27,640	-0.01%
2022/06/23	8	196.00	10.1	197.61	197.00	-2.1	27,833	-0.01%
2022/06/22	6	190.50	7	190.07	188.50	-1	28,270	0.00%
2022/06/21	11	193.82	9	196.78	199.00	2	28,926	0.01%
2022/06/20	12	197.67	13	193.96	192.50	-1	29,007	0.00%
2022/06/17	7	196.07	5.2	196.94	204.50	1.8	29,177	0.01%
2022/06/16	3	206.00	4	204.63	201.00	-1	28,823	0.00%
2022/06/15	9	207.17	8	205.50	203.50	1	29,010	0.00%
2022/06/14	1	200.00	1	211.00	211.00	0	29,119	0.00%
2022/06/13	3	212.83	2	211.50	208.50	1	28,965	0.00%
2022/06/10	2	215.75	3	217.50	219.00	-1	28,896	0.00%
2022/06/09	2	209.00	7	210.64	212.00	-5	28,690	-0.02%
2022/06/08	4	203.75	11	201.32	206.50	-7	28,613	-0.02%
2022/06/07	6	200.32	7	198.21	200.50	-1	28,659	0.00%
2022/06/06	14	205.14	15	204.60	202.50	-1	28,801	0.00%
2022/06/02	5	209.80	8	210.75	209.00	-3	28,755	-0.01%
2022/06/01	11	209.09	18	208.92	209.50	-7	28,898	-0.02%
2022/05/31	26	204.19	20	206.95	203.00	6	28,582	0.02%
2022/05/30	23	209.61	17	209.26	207.00	6	28,155	0.02%
2022/05/27	113	206.80	110	209.05	212.50	3	27,660	0.01%	大買/大賣/
2022/05/26	53	197.75	55	199.78	198.00	-2	27,239	-0.01%
2022/05/25	5	192.80	14	196.93	195.00	-9	28,257	-0.03%
2022/05/24	12	194.96	2	191.50	191.00	10	28,262	0.04%
2022/05/23	13	196.46	9	197.83	194.50	4	28,328	0.01%
2022/05/20	15	199.57	10	200.90	200.50	5	28,185	0.02%
2022/05/19	17	196.88	13	196.27	200.50	4	27,834	0.01%
2022/05/18	4	188.75	6	189.33	193.50	-2	27,147	-0.01%
2022/05/17	5	179.20	10	183.00	186.50	-5	26,881	-0.02%
2022/05/16	3	176.17	14	174.96	178.50	-11	26,522	-0.04%
2022/05/13	7	166.43	4	166.75	169.00	3	26,300	0.01%
2022/05/12	12	167.42	4	167.75	165.50	8	26,146	0.03%
2022/05/11	5	176.60	4	175.38	173.00	1	26,127	0.00%
2022/05/10	2	168.50	4	169.38	173.00	-2	26,129	-0.01%
2022/05/09	4	171.25	10	170.80	170.00	-6	26,308	-0.02%
2022/05/06	26	168.27	18	167.22	172.50	8	26,350	0.03%
2022/05/05	2	170.75	6	172.42	173.50	-4	26,415	-0.02%
2022/05/04	7	168.50	2	170.25	167.00	5	26,359	0.02%
2022/05/03	2	170.50	5	172.00	171.50	-3	26,392	-0.01%
2022/04/29	6	177.75	7.2	177.03	174.00	-1.2	26,523	0.00%
2022/04/28	1.1	172.27	6	170.33	169.50	-4.9	26,444	-0.02%
2022/04/27	23	168.74	22	168.43	175.00	1	26,567	0.00%
2022/04/26	7	171.86	7	173.43	175.00	0	26,696	0.00%
2022/04/25	1	170.00	1	172.00	169.50	0	26,938	0.00%
2022/04/22	6	182.83	1	181.00	180.50	5	26,942	0.02%
2022/04/21	3.1	185.17	0	186.00	185.00	3	27,071	0.01%
2022/04/20	11	185.36	12	181.04	179.00	-1	27,297	0.00%
2022/04/19	11	177.82	15	177.17	177.00	-4	27,306	-0.01%
2022/04/18	2	173.25	2	174.25	169.50	0	27,393	0.00%
2022/04/15	8	173.44	5	175.10	170.50	3	27,735	0.01%
2022/04/14	11	175.50	13	175.50	179.50	-2	28,304	-0.01%
2022/04/13	19	172.50	19	171.39	173.00	0	28,427	0.00%
2022/04/12	6	169.58	2	168.25	169.50	4	28,619	0.01%
2022/04/11	12	167.38	19	166.84	168.00	-7	28,722	-0.02%
2022/04/08	6	174.58	16	173.56	174.50	-10	28,998	-0.03%
2022/04/07	5	173.40	5	170.00	168.00	0	28,841	0.00%
2022/04/06	9	177.44	4	176.00	176.50	5	28,591	0.02%
2022/04/01	9	179.50	10	179.90	180.50	-1	28,306	0.00%
2022/03/31	26	186.06	23.1	185.08	185.00	2.9	28,140	0.01%
2022/03/30	12	178.17	13.1	179.72	179.50	-1.1	28,215	0.00%
2022/03/29	27	178.28	17	178.12	179.50	10	27,933	0.04%
2022/03/28	14	179.00	24	174.94	181.50	-10	27,650	-0.04%
2022/03/25	24	176.46	22	175.98	177.00	2	27,280	0.01%
2022/03/24	32	161.78	37.4	160.81	172.50	-5.4	26,557	-0.02%
2022/03/23	86	155.70	86	155.01	157.00	0	25,865	0.00%
2022/03/22	4	149.00	18	149.53	153.00	-14	26,108	-0.05%
2022/03/21	6	144.50	8	145.25	144.50	-2	25,879	-0.01%
2022/03/18	4	144.63	12	143.75	145.50	-8	26,077	-0.03%
2022/03/17	4	135.25	6	137.17	140.00	-2	25,941	-0.01%
2022/03/16	5	129.30	2	129.50	130.00	3	25,870	0.01%
2022/03/15	17	128.65	10	128.50	126.50	7	26,235	0.03%
2022/03/14	6	132.00	10	133.55	136.00	-4	26,500	-0.02%
2022/03/11	15	130.70	12	131.88	132.00	3	26,591	0.01%
2022/03/10	34.2	134.85	31	135.53	131.00	3.2	26,570	0.01%
2022/03/09	21	132.79	52	131.58	134.50	-31	26,616	-0.12%
2022/03/08	4	134.38	2	136.50	130.00	2	26,447	0.01%
2022/03/07	7.2	140.10	12	139.38	138.00	-4.8	26,398	-0.02%
2022/03/04	12	146.92	5	146.20	147.00	7	26,573	0.03%
2022/03/03	10	146.80	10	148.20	146.50	0	26,961	0.00%
2022/03/02	12	146.71	0.2	147.50	146.50	11.8	27,141	0.04%
2022/03/01	25	149.62	27	149.06	150.00	-2	27,201	-0.01%
2022/02/25	8	151.50	18	152.00	147.50	-10	27,962	-0.04%
2022/02/24	7.1	149.76	5	151.00	147.00	2.1	26,920	0.01%
2022/02/23	1	148.00	15	150.50	152.50	-14	27,583	-0.05%
2022/02/22	5.1	147.67	3	146.00	146.00	2.1	28,880	0.01%
2022/02/21	2	148.00	1	149.00	149.00	1	28,897	0.00%
2022/02/18	24	145.77	22	145.05	146.00	2	28,964	0.01%
2022/02/17	15	144.23	17	144.88	146.00	-2	28,875	-0.01%
2022/02/16	27	141.35	25	141.66	140.50	2	28,656	0.01%
2022/02/15	8	140.69	1	138.00	138.00	7	28,612	0.02%
2022/02/14	5	142.10	8	142.56	141.50	-3	28,361	-0.01%
2022/02/11	13.1	148.31	1	148.50	148.50	12.1	28,145	0.04%
2022/02/10	17	157.62	9	155.94	152.00	8	28,105	0.03%
2022/02/09	4	156.75	4	158.88	156.50	0	27,722	0.00%
2022/02/08	6	154.75	2	155.75	154.00	4	27,684	0.01%
2022/02/07	1	150.50	2	156.75	157.50	-1	27,610	0.00%
2022/01/26	3	147.83	3	147.00	146.50	0	27,338	0.00%
2022/01/25	5	150.50	2	150.75	147.50	3	27,662	0.01%
2022/01/24	7	150.50	6	151.08	154.50	1	27,855	0.00%
2022/01/21	13	154.88	14	154.71	153.00	-1	27,721	0.00%
2022/01/20	48	156.13	42.1	156.19	155.50	5.9	27,787	0.02%
2022/01/19	18	155.67	7.3	158.62	160.00	10.7	27,546	0.04%
2022/01/18	53.4	157.03	58	154.72	157.50	-4.6	27,586	-0.02%
2022/01/17	74	151.27	81	150.07	153.00	-7	27,342	-0.03%
2022/01/14	12	145.17	16	146.44	149.50	-4	27,570	-0.01%
2022/01/13	37	139.58	35	140.19	145.50	2	27,268	0.01%
2022/01/12	83	144.01	82	145.49	146.00	1	26,742	0.00%
2022/01/11	22	149.77	18	150.14	148.00	4	26,472	0.02%
2022/01/10	79	148.36	86	148.77	147.00	-7	26,245	-0.03%
2022/01/07	5	153.80	8	152.25	150.00	-3	25,915	-0.01%
2022/01/06	15	153.53	12	153.79	158.50	3	25,141	0.01%
2022/01/05	11	155.05	6	156.33	152.00	5	24,830	0.02%
2022/01/04	5	156.30	4	156.13	156.50	1	24,805	0.00%
2022/01/03	82	157.39	52	155.43	155.00	30	24,513	0.12%
2021/12/30	1	144.00	3.1	149.28	151.00	-2.1	23,918	-0.01%
2021/12/29	2	146.00	0	0.00	146.00	2	23,910	0.01%
2021/12/28	5	148.70	4	149.00	148.50	1	24,017	0.00%
2021/12/27	8	148.25	9	147.17	146.50	-1	23,982	0.00%
2021/12/24	11	148.91	11	148.91	148.00	0	23,720	0.00%
2021/12/23	4.1	140.51	6	141.08	142.50	-2	22,952	-0.01%
2021/12/22	1	136.00	0	0.00	138.00	1	23,031	0.00%
2021/12/20	28	138.80	19	136.08	134.00	9	23,026	0.04%
2021/12/17	4	142.25	0	0.00	143.00	4	23,008	0.02%
2021/12/16	43	141.08	36	142.13	143.00	7	22,816	0.03%
2021/12/15	1	135.50	1	135.00	135.00	0	22,129	0.00%
2021/12/14	35	134.14	7	131.79	135.00	28	21,914	0.13%
2021/12/13	18	138.03	18	135.47	135.00	0	21,607	0.00%
2021/12/10	12.1	134.86	11	133.95	136.00	1.1	21,243	0.01%
2021/12/09	32	134.53	21	134.36	131.50	11	20,944	0.05%
2021/12/08	23	129.24	19	130.29	133.00	4	20,495	0.02%
2021/12/07	31	127.10	54	125.69	129.00	-23	20,086	-0.11%
2021/12/06	7	122.00	4	123.75	123.00	3	19,850	0.02%
2021/12/03	3	123.17	7	124.79	127.00	-4	19,809	-0.02%
2021/12/02	1	124.50	1	123.00	118.00	0	19,497	0.00%
2021/12/01	29	119.64	22	119.80	122.00	7	19,303	0.04%
2021/11/30	6	125.08	28	123.14	125.50	-22	19,069	-0.12%
2021/11/29	27	118.89	28	119.52	123.00	-1	18,690	-0.01%
2021/11/26	11.1	118.32	7	116.50	116.50	4.1	18,253	0.02%
2021/11/25	31	123.16	31	122.82	124.00	0	18,128	0.00%
2021/11/24	39	125.18	45	125.56	121.50	-6	18,025	-0.03%
2021/11/23	1	118.00	3	120.33	122.00	-2	17,380	-0.01%
2021/11/22	53	118.67	10	118.75	121.00	43	17,102	0.25%
2021/11/19	24	115.44	20.7	115.44	117.00	3.4	16,077	0.02%
2021/11/18	2	104.00	5	106.00	106.50	-3	14,565	-0.02%
2021/11/17	1	95.50	2	95.65	97.00	-1	14,477	-0.01%
2021/11/16	0	0.00	1	93.30	93.00	-1	14,555	-0.01%
2021/11/15	2	93.05	1	93.40	92.90	1	14,594	0.01%
2021/11/12	3	94.03	2	94.10	94.00	1	14,618	0.01%
2021/11/11	3	90.60	8	91.73	91.30	-5	14,472	-0.03%
2021/11/10	0	0.00	3	89.70	90.40	-3	14,615	-0.02%
2021/11/09	5	91.40	8.2	92.43	90.40	-3.2	14,599	-0.02%
2021/11/08	5.1	90.09	7	89.07	88.30	-1.9	14,387	-0.01%
2021/11/05	1	87.80	2	88.50	93.40	-1	14,490	-0.01%
2021/11/04	6	92.13	1	91.70	90.60	5	14,242	0.04%
2021/11/03	2	94.50	8.3	93.71	93.70	-6.3	14,336	-0.04%
2021/11/02	8	95.36	1	95.90	93.10	7	14,258	0.05%
2021/11/01	17	95.31	13	96.57	95.60	4	13,772	0.03%
2021/10/29	6	91.95	2	91.30	91.90	4	13,483	0.03%
2021/10/28	1	89.60	6.1	90.36	90.90	-5.1	13,464	-0.04%
2021/10/27	1	88.30	10	88.30	88.20	-9	13,179	-0.07%
2021/10/26	13	90.53	2.4	89.92	88.30	10.6	13,181	0.08%
2021/10/25	3	86.73	3	86.60	87.10	0	12,835	0.00%
2021/10/22	11	86.02	26.2	85.22	86.60	-15.2	12,899	-0.12%
2021/10/21	6.1	81.12	4	81.98	81.10	2.1	12,593	0.02%
2021/10/20	1	81.00	1	82.20	81.10	0	12,804	0.00%
2021/10/19	7	80.59	4	81.65	82.00	3	12,849	0.02%
2021/10/18	4.1	80.10	6	80.42	80.50	-1.9	12,887	-0.02%
2021/10/15	2	78.60	8	77.38	79.00	-6	13,101	-0.05%
2021/10/14	7	75.46	1	78.10	74.50	6	13,458	0.04%
2021/10/13	7.1	77.81	19	77.49	77.30	-11.9	13,687	-0.09%
2021/10/12	21	78.75	39	78.57	78.90	-18	13,570	-0.13%
2021/10/08	1	73.10	4	73.70	74.00	-3	13,284	-0.02%
2021/10/07	2	72.30	1	72.50	72.60	1	13,358	0.01%
2021/10/06	6	70.68	2	71.40	70.70	4	13,536	0.03%
2021/10/05	18.1	69.47	4	68.88	70.60	14.1	13,501	0.10%
2021/10/04	2	69.00	0	0.00	69.00	2	13,401	0.01%
2021/10/01	1	72.40	1	74.00	72.50	0	13,377	0.00%
2021/09/30	12	74.06	41	74.14	73.80	-29	13,553	-0.21%
2021/09/29	3.2	73.99	10	73.80	73.10	-6.9	13,839	-0.05%
2021/09/28	7.1	80.67	2	79.25	78.70	5.1	13,692	0.04%
2021/09/27	1	82.40	6	81.67	82.40	-5	13,539	-0.04%
2021/09/24	42	82.54	45	81.50	82.50	-3	13,495	-0.02%
2021/09/23	1	77.10	1	77.00	78.80	0	13,274	0.00%
2021/09/22	8	75.90	0	0.00	75.70	8	13,293	0.06%
2021/09/17	6	75.67	0	0.00	75.70	6	13,406	0.04%
2021/09/16	0	0.00	1	76.40	76.50	-1	13,475	-0.01%
2021/09/15	0.1	77.20	0	0.00	76.20	0.1	13,604	0.00%
2021/09/14	2	78.20	2	78.65	78.10	0	13,889	0.00%
2021/09/13	6	77.60	7	77.90	77.50	-1	14,245	-0.01%
2021/09/10	0	0.00	6	79.22	78.90	-6	14,266	-0.04%
2021/09/09	1.1	77.31	10	77.30	77.30	-8.9	14,264	-0.06%
2021/09/08	2	76.90	4.2	76.54	76.30	-2.2	14,439	-0.02%
2021/09/07	12.1	73.92	0	0.00	75.20	12.1	14,533	0.08%
2021/09/03	22	75.92	0	0.00	75.80	22	14,783	0.15%
2021/09/02	2	77.20	1	77.30	75.80	1	14,745	0.01%
2021/09/01	0	0.00	2.2	78.50	78.50	-2.2	14,701	-0.01%
2021/08/31	2	78.70	1	79.20	78.30	1	14,683	0.01%
2021/08/30	0	0.00	3	81.00	80.50	-3	14,568	-0.02%
2021/08/27	2	82.25	1.2	83.39	82.40	0.8	14,439	0.01%
2021/08/26	2	77.50	3.2	78.47	80.30	-1.2	14,087	-0.01%
2021/08/25	9	76.02	1	76.80	77.00	8	14,095	0.06%
2021/08/24	4.1	76.93	3	76.90	76.00	1.1	14,144	0.01%
2021/08/23	1.1	77.51	0	0.00	77.50	1.1	14,026	0.01%
2021/08/20	32	77.03	35	77.13	77.20	-3	13,897	-0.02%
2021/08/19	7	76.63	4	75.73	73.00	3	13,602	0.02%
2021/08/18	3	73.77	4	75.53	77.10	-1	13,620	-0.01%
2021/08/17	3.1	73.97	4	72.95	71.70	-0.9	13,630	-0.01%
2021/08/16	3	76.17	3	75.30	76.20	0	13,559	0.00%
2021/08/13	0.1	77.15	0	0.00	76.00	0.1	13,425	0.00%
2021/08/11	7.1	78.71	3	78.40	77.20	4.1	13,660	0.03%
2021/08/10	1	81.80	2	82.45	82.80	-1	13,480	-0.01%
2021/08/09	12	83.33	6	81.67	80.90	6	13,602	0.04%
2021/08/06	1	86.50	2	87.75	87.30	-1	13,439	-0.01%
2021/08/04	12	88.45	10	87.60	88.20	2	13,790	0.01%
2021/08/03	4	86.23	6	87.50	87.80	-2	13,794	-0.01%
2021/08/02	1	81.20	2	82.90	83.10	-1	13,646	-0.01%
2021/07/30	1	81.90	2	81.20	80.60	-1	13,528	-0.01%
2021/07/29	1	81.00	1	82.20	83.10	0	13,469	0.00%
2021/07/28	14	79.26	11	80.94	82.20	3	13,456	0.02%
2021/07/27	1	86.00	0	0.00	85.10	1	13,395	0.01%
2021/07/26	0	0.00	3	88.47	89.70	-3	13,392	-0.02%
2021/07/23	3	86.73	2	87.20	87.20	1	13,495	0.01%
2021/07/22	5	87.60	0	0.00	86.70	5	13,627	0.04%
2021/07/21	7	87.04	6	85.17	84.70	1	13,517	0.01%
2021/07/20	4	91.85	19	90.67	91.70	-15	13,586	-0.11%
2021/07/19	1	87.80	3	86.00	89.60	-2	13,331	-0.02%
2021/07/16	3	83.50	0.1	83.80	83.00	2.9	13,088	0.02%
2021/07/14	1	86.10	1	85.30	85.10	0	13,153	0.00%
2021/07/13	1	85.40	1	85.80	85.80	0	13,029	0.00%
2021/07/12	4	84.23	3	84.83	84.20	1	12,905	0.01%
2021/07/09	0	0.00	2	83.10	83.20	-2	12,932	-0.02%
2021/07/06	2	80.90	12	82.23	80.10	-10	12,696	-0.08%
2021/07/05	3	77.27	7	76.84	77.50	-4	12,519	-0.03%
2021/07/02	3	74.10	1	74.20	74.20	2	12,507	0.02%
2021/07/01	1	75.30	2	74.70	74.20	-1	12,619	-0.01%
2021/06/30	6	73.17	6	73.62	74.60	0	12,526	0.00%
2021/06/29	10	74.81	1	74.90	74.10	9	12,405	0.07%
2021/06/28	2	73.50	0	0.00	75.60	2	12,425	0.02%
2021/06/25	2	72.85	2	73.60	73.40	0	12,329	0.00%
2021/06/24	4	73.83	1	74.60	73.50	3	12,357	0.02%
2021/06/23	3	75.17	12	75.17	74.80	-9	12,292	-0.07%
2021/06/22	5	72.70	7.4	73.57	72.40	-2.4	12,022	-0.02%
2021/06/21	1	70.80	1	71.00	70.40	0	11,687	0.00%
2021/06/18	4	71.15	1	72.10	70.60	3	11,698	0.03%
2021/06/17	2	70.65	15	70.37	71.20	-13	11,722	-0.11%
2021/06/16	6	69.20	2	70.30	69.30	4	11,791	0.03%
2021/06/15	5.3	67.42	3	65.67	67.80	2.3	11,687	0.02%
2021/06/11	1	63.60	0	0.00	63.60	1	11,555	0.01%
2021/06/10	1	64.60	0	0.00	64.00	1	11,777	0.01%
2021/06/09	1	64.70	1	65.10	65.00	0	11,889	0.00%
2021/06/08	2	65.25	2	65.90	64.80	0	11,937	0.00%
2021/06/07	1	61.80	7	63.93	64.10	-6	11,934	-0.05%
2021/06/04	2	64.55	1	65.30	64.30	1	11,845	0.01%
2021/06/03	0	0.00	1	65.60	65.80	-1	11,859	-0.01%
2021/06/02	2	64.60	3	65.03	64.30	-1	11,861	-0.01%
2021/06/01	2	63.05	2	62.75	64.00	0	11,763	0.00%
2021/05/27	1	61.20	15	61.10	60.80	-14	11,814	-0.12%
2021/05/26	17	62.18	2	61.20	62.00	15	11,829	0.13%
2021/05/25	3	60.27	7	59.94	62.10	-4	11,766	-0.03%
2021/05/24	2.1	57.39	1	57.90	57.70	1.1	11,779	0.01%
2021/05/21	0	0.00	10	58.00	57.60	-10	11,816	-0.08%
2021/05/20	2	57.90	18	57.84	57.50	-16	11,905	-0.13%
2021/05/19	2	56.60	1	56.90	56.80	1	11,823	0.01%
2021/05/17	5	54.12	3	54.10	52.20	2	12,110	0.02%
2021/05/14	4	58.33	4	58.15	56.80	0	11,978	0.00%
2021/05/13	1	53.64	1	54.70	55.20	0	11,918	0.00%
2021/05/12	13.2	53.00	2	55.05	54.50	11.2	11,847	0.09%
2021/05/11	2.2	56.18	1.1	55.76	55.30	1.1	11,750	0.01%
2021/05/10	2.4	59.85	2	60.90	59.90	0.4	12,020	0.00%
2021/05/07	3.1	61.14	21	61.28	61.40	-17.9	12,225	-0.15%
2021/05/06	2.2	60.86	1.3	60.80	59.00	0.9	12,352	0.01%
2021/05/05	14	60.86	4	60.18	58.90	10	12,507	0.08%
2021/05/04	2.1	62.68	5	61.26	60.50	-2.9	12,696	-0.02%
2021/05/03	3.1	64.94	1	65.00	63.00	2.1	12,729	0.02%
2021/04/29	9.1	67.44	2	67.20	66.40	7.1	12,823	0.06%
2021/04/28	10	65.35	3	63.13	65.70	7	12,537	0.06%
2021/04/27	1	62.50	0	0.00	62.30	1	12,354	0.01%
2021/04/26	12	62.61	3	62.37	62.80	9	12,303	0.07%
2021/04/23	0	0.00	12	60.97	61.40	-12	11,914	-0.10%
2021/04/22	4	56.98	2	57.75	55.90	2	11,783	0.02%
2021/04/21	3	58.20	3	57.83	57.30	0	11,799	0.00%
2021/04/20	23	56.78	23	57.10	57.40	0	11,736	0.00%
2021/04/19	0	0.00	7	55.50	55.60	-7	11,704	-0.06%
2021/04/16	11	55.26	11	56.05	55.20	0	11,708	0.00%
2021/04/15	0	0.00	2.2	55.41	56.00	-2.2	11,723	-0.02%
2021/04/14	2	53.25	7	51.74	52.90	-5	11,656	-0.04%
2021/04/13	2	54.25	0	0.00	54.00	2	11,682	0.02%
2021/04/12	3	54.50	5	54.68	54.60	-2	12,037	-0.02%
2021/04/09	5	55.70	4	55.60	55.30	1	12,358	0.01%
2021/04/08	2	56.80	1	57.50	57.00	1	12,227	0.01%
2021/04/07	0	0.00	2	55.60	56.70	-2	12,186	-0.02%
2021/04/06	1	55.50	1	55.00	54.90	0	12,081	0.00%
2021/04/01	11	54.99	11	54.89	55.00	0	12,093	0.00%
2021/03/31	4	54.88	3	55.03	55.10	1	12,061	0.01%
2021/03/30	3	53.93	0	0.00	54.20	3	12,004	0.02%
2021/03/29	2	54.95	2	54.60	54.20	0	12,152	0.00%
2021/03/26	2	54.00	11	54.03	54.50	-9	12,295	-0.07%
2021/03/25	1	53.50	5	53.50	53.30	-4	12,454	-0.03%
2021/03/24	1	53.70	4	54.05	54.30	-3	12,934	-0.02%
2021/03/22	1	54.60	0	0.00	54.70	1	13,350	0.01%
2021/03/19	3	54.37	9	54.11	54.80	-6	13,461	-0.04%
2021/03/18	5	53.46	4	53.75	53.90	1	13,316	0.01%
2021/03/17	4	53.40	2	53.60	52.60	2	13,694	0.01%
2021/03/16	6	52.78	4	52.85	53.50	2	13,719	0.01%
2021/03/15	3	51.93	2	51.30	52.10	1	13,566	0.01%
2021/03/12	3	49.75	3	49.90	50.40	0	13,435	0.00%
2021/03/11	0	0.00	1	50.30	51.10	-1	13,364	-0.01%
2021/03/10	2	49.20	1	50.00	49.20	1	13,455	0.01%
2021/03/05	2	49.83	0	0.00	49.00	2	13,605	0.01%
2021/03/04	0	0.00	1	50.40	50.20	-1	13,548	-0.01%
2021/03/03	0	0.00	1	50.80	50.90	-1	13,466	-0.01%
2021/03/02	4	51.48	3	51.83	50.80	1	13,458	0.01%
2021/02/25	1	50.30	5	50.64	51.10	-4	13,502	-0.03%
2021/02/24	1	50.00	0	0.00	49.70	1	13,605	0.01%
2021/02/23	1	52.30	2	52.00	51.40	-1	13,783	-0.01%
2021/02/22	2	53.20	4	53.43	53.00	-2	13,846	-0.01%
2021/02/19	2	52.10	5	51.90	52.60	-3	13,716	-0.02%
2021/02/18	2	52.60	9	51.39	52.60	-7	13,480	-0.05%
2021/02/17	2	49.20	9	49.63	49.35	-7	13,096	-0.05%
2021/02/05	5	48.02	2	48.50	48.05	3	12,921	0.02%
2021/02/04	6	48.84	0.2	49.20	48.50	5.8	12,838	0.05%
2021/02/03	2	49.50	4	49.18	49.90	-2	12,713	-0.02%
2021/02/02	7	49.53	1	49.60	49.60	6	12,568	0.05%
2021/02/01	12	49.87	10	49.74	50.50	2	12,400	0.02%
2021/01/29	2	48.98	1.4	49.07	49.10	0.6	11,970	0.01%
2021/01/28	3.2	48.83	2	48.90	47.20	1.2	11,788	0.01%
2021/01/27	10	49.67	4	49.90	49.55	6	11,599	0.05%
2021/01/26	4	49.26	6	49.33	49.25	-2	11,336	-0.02%
2021/01/25	6	48.41	64	48.05	48.60	-58	11,053	-0.52%
2021/01/22	40	46.43	11	47.67	48.10	29	10,747	0.27%
2021/01/21	3	45.17	3	45.03	45.35	0	10,434	0.00%
2021/01/20	0	0.00	2	44.30	43.35	-2	10,307	-0.02%
2021/01/19	2	44.48	25	44.41	44.55	-23	10,227	-0.22%
2021/01/18	1	44.25	0	0.00	44.80	1	10,163	0.01%
2021/01/15	13	44.23	8	44.97	44.30	5	10,066	0.05%
2021/01/14	1	45.30	10	45.41	45.25	-9	9,898	-0.09%
2021/01/13	3.2	45.81	0	0.00	46.05	3.2	9,753	0.03%
2021/01/12	5	46.28	2	46.60	46.30	3	9,641	0.03%
2021/01/11	0	0.00	2	47.65	47.80	-2	9,521	-0.02%
2021/01/08	1	47.30	0	0.00	47.45	1	9,504	0.01%
2021/01/07	2	48.25	1	48.75	48.15	1	9,418	0.01%
2021/01/06	17	48.09	18	47.32	47.05	-1	9,411	-0.01%
2021/01/05	35.2	49.28	5	48.63	49.00	30.2	9,338	0.32%
2021/01/04	0	0.00	3	48.20	48.50	-3	8,979	-0.03%
2020/12/31	0	0.00	1	45.75	45.80	-1	8,581	-0.01%
2020/12/30	1	45.75	0	0.00	45.95	1	8,502	0.01%
2020/12/28	8	46.75	0	0.00	46.65	8	8,355	0.10%
2020/12/25	1	45.15	1	45.50	45.30	0	8,273	0.00%
2020/12/23	1	45.90	0	0.00	45.85	1	8,175	0.01%
2020/12/22	6	47.48	1	48.80	45.50	5	8,084	0.06%
2020/12/21	1	45.85	1	47.20	48.20	0	7,859	0.00%
2020/12/18	5	47.62	9	48.00	46.10	-4	7,645	-0.05%
2020/12/17	3	46.30	0	46.20	46.30	3	7,137	0.04%
2020/12/16	2	46.08	6	46.18	46.90	-4	6,983	-0.06%
2020/12/15	3	44.83	5	45.17	43.80	-2	6,570	-0.03%
2020/12/14	2	45.63	8	45.64	46.00	-6	6,367	-0.09%
2020/12/11	5	45.20	15	45.76	45.40	-10	6,225	-0.16%
2020/12/10	1	43.20	6	43.26	43.45	-5	5,707	-0.09%
2020/12/09	2.4	42.15	0	0.00	42.20	2.4	5,573	0.04%
2020/12/08	0	0.00	1	42.90	42.85	-1	5,507	-0.02%
2020/12/07	1	42.80	3	43.10	42.90	-2	5,773	-0.03%
2020/12/04	13	42.81	2	43.00	43.05	11	5,885	0.19%
2020/12/03	2	42.75	5	42.85	42.75	-3	5,731	-0.05%
2020/12/02	2.2	42.75	2	42.48	42.55	0.2	5,636	0.00%
2020/12/01	6	42.00	3	42.47	42.50	3	5,581	0.05%
2020/11/30	0	0.00	2	41.58	41.00	-2	5,576	-0.04%
2020/11/27	2	41.73	1	41.75	41.75	1	5,694	0.02%
2020/11/26	5	42.14	0	0.00	41.95	5	5,804	0.09%
2020/11/25	2	41.58	4	42.04	41.90	-2	5,880	-0.03%
2020/11/24	4	42.23	6	42.29	42.10	-2	6,174	-0.03%
2020/11/23	3	42.77	5	42.96	42.80	-2	6,054	-0.03%
2020/11/20	37	41.44	17	41.89	41.90	20	5,885	0.34%
2020/11/19	1	40.80	3	40.72	40.70	-2	5,592	-0.04%
2020/11/18	3	39.88	40	39.81	39.95	-37	5,521	-0.67%
2020/11/17	0	0.00	11	39.30	38.90	-11	5,601	-0.20%
2020/11/16	0	0.00	24	39.38	39.35	-24	5,868	-0.41%
2020/11/13	2	39.40	0	0.00	39.35	2	6,110	0.03%
2020/11/12	0	0.00	1	39.85	39.35	-1	6,406	-0.02%
2020/11/10	0	0.00	10	39.45	39.40	-10	6,801	-0.15%
2020/11/06	20	39.78	1	39.80	39.30	19	7,464	0.25%
2020/11/05	1	39.75	1	39.80	39.30	0	7,547	0.00%
2020/11/04	0	0.00	30	38.85	39.45	-30	7,610	-0.39%
2020/11/02	0	0.00	12	38.49	38.60	-12	7,743	-0.15%
2020/10/29	0	0.00	5	39.05	39.05	-5	7,884	-0.06%
2020/10/26	8	39.15	2	39.15	39.10	6	7,938	0.08%
2020/10/16	0	0.00	10	38.80	38.60	-10	8,510	-0.12%
2020/10/15	1	39.25	0	0.00	39.50	1	8,647	0.01%
2020/10/14	3	39.60	1	38.80	39.65	2	8,656	0.02%
2020/10/13	13	37.87	12	37.16	38.10	1	8,795	0.01%
2020/10/12	1	37.50	4	37.55	37.50	-3	8,885	-0.03%
2020/10/08	1	38.75	2	38.15	38.35	-1	8,979	-0.01%
2020/10/06	11	38.76	0	0.00	39.05	11	9,384	0.12%
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	2	37.95	0	0.00	37.90	2	10,155	0.02%
2020/09/25	1	37.50	0	0.00	37.60	1	10,413	0.01%
2020/09/24	1	38.65	21	38.60	38.55	-20	10,511	-0.19%
2020/09/23	5	39.68	0	0.00	39.55	5	10,802	0.05%
2020/09/21	2	40.20	1	40.20	40.20	1	11,099	0.01%
2020/09/18	15	40.54	0	0.00	40.70	15	11,199	0.13%
2020/09/17	2	41.05	2	41.05	40.85	0	11,195	0.00%
2020/09/16	10	41.65	1	41.30	41.30	9	11,249	0.08%
2020/09/15	12	41.73	3	42.25	41.65	9	11,338	0.08%
2020/09/14	1	42.00	1	41.75	41.70	0	11,693	0.00%
2020/09/10	34	42.19	7	42.21	40.80	27	12,189	0.22%
2020/09/09	7	41.13	7	41.14	41.15	0	12,078	0.00%
2020/09/08	0	0.00	5	40.10	40.00	-5	11,968	-0.04%
2020/09/07	3	40.33	3	40.40	40.10	0	12,136	0.00%
2020/09/04	2	40.50	37	40.24	40.65	-35	12,307	-0.28%
2020/09/02	5	41.15	0	0.00	41.15	5	13,279	0.04%
2020/09/01	2	41.08	0	0.00	40.60	2	13,354	0.01%
2020/08/31	4	41.51	0	0.00	41.20	4	13,354	0.03%
2020/08/28	10	41.42	8	41.83	41.40	2	13,442	0.01%
2020/08/27	0	0.00	1	40.00	40.05	-1	13,279	-0.01%
2020/08/26	1	39.90	30	39.85	39.80	-29	13,449	-0.22%
2020/08/25	12	39.88	1	40.20	40.10	11	13,704	0.08%
2020/08/24	36	38.58	4	38.53	38.95	32	13,789	0.23%
2020/08/21	2	38.48	1	39.30	38.50	1	14,062	0.01%
2020/08/20	6	38.03	0	0.00	38.50	6	14,188	0.04%
2020/08/18	3	41.50	0	0.00	41.20	3	14,805	0.02%
2020/08/17	11	43.36	2	43.68	43.50	9	15,335	0.06%
2020/08/14	9	44.08	1	44.25	43.55	8	15,665	0.05%
2020/08/13	6	43.35	22	43.07	44.00	-16	16,035	-0.10%
2020/08/12	1	40.90	0	0.00	40.90	1	15,663	0.01%
2020/08/11	0	0.00	3	41.17	41.30	-3	15,714	-0.02%
2020/08/10	2	41.38	5	41.55	40.60	-3	15,931	-0.02%
2020/08/07	2	40.75	1	40.40	40.20	1	16,099	0.01%
2020/08/06	8	41.67	21	41.43	41.10	-13	16,466	-0.08%
2020/08/05	18	41.64	2	41.40	41.40	16	16,852	0.09%
2020/07/30	2	41.15	0	0.00	41.40	2	17,869	0.01%
2020/07/28	3	40.37	3	40.30	39.45	0	17,901	0.00%
2020/07/27	30	40.90	0	0.00	40.55	30	17,835	0.17%
2020/07/24	3	42.37	6	41.66	41.30	-3	17,873	-0.02%
2020/07/23	3	42.13	0	0.00	42.00	3	17,960	0.02%
2020/07/22	5	42.59	1	42.00	42.80	4	18,107	0.02%
2020/07/21	1	41.40	1	41.45	41.50	0	17,986	0.00%
2020/07/20	1	39.15	0	0.00	39.65	1	17,840	0.01%
2020/07/17	2	40.40	0	0.00	39.85	2	17,837	0.01%
2020/07/15	0	0.00	15	42.66	42.50	-15	17,423	-0.09%
2020/07/14	25	42.84	15	43.40	42.50	10	17,379	0.06%
2020/07/13	7	43.54	13	43.84	44.50	-6	17,295	-0.03%
2020/07/10	0	0.00	1	42.95	42.50	-1	17,133	-0.01%
2020/07/09	1	41.40	1	42.40	41.95	0	16,925	0.00%
2020/07/08	1	43.65	28	43.83	43.85	-27	16,649	-0.16%
2020/07/07	3	43.57	22	43.92	43.50	-19	16,597	-0.11%
2020/07/06	4	44.33	12	43.39	44.00	-8	16,597	-0.05%
2020/07/03	13	43.02	0	0.00	43.00	13	16,418	0.08%
2020/07/02	16	42.48	25	42.54	43.95	-9	16,271	-0.06%
2020/07/01	11	41.67	1	41.60	41.95	10	15,947	0.06%
2020/06/30	0	0.00	3	40.80	40.60	-3	15,644	-0.02%
2020/06/23	3	40.93	0	0.00	40.65	3	15,686	0.02%
2020/06/22	1	40.90	3	40.85	40.55	-2	15,677	-0.01%
2020/06/19	0	0.00	7	40.98	40.50	-7	15,803	-0.04%
2020/06/18	3	39.40	12	40.28	40.60	-9	15,511	-0.06%
2020/06/17	4	38.54	0	0.00	38.40	4	15,081	0.03%
2020/06/16	20	38.75	20	38.03	38.75	0	15,016	0.00%
2020/06/15	2	38.10	0	0.00	37.70	2	15,009	0.01%
2020/06/12	3	38.08	2	38.23	37.95	1	14,993	0.01%
2020/06/11	2	38.35	0	0.00	38.20	2	14,908	0.01%
2020/06/10	8	36.96	9	37.52	38.05	-1	14,791	-0.01%
2020/06/09	33	38.51	60	39.35	37.35	-27	14,569	-0.19%
2020/06/08	0	0.00	4	41.06	40.55	-4	13,891	-0.03%
2020/06/05	4	40.33	5	40.79	40.80	-1	13,694	-0.01%
2020/06/04	13	40.63	0	0.00	40.35	13	13,703	0.09%
2020/06/03	1	41.40	3	42.00	41.10	-2	13,553	-0.01%
2020/06/02	8	41.38	0	0.00	41.00	8	13,320	0.06%
2020/06/01	10	41.60	4	41.60	41.85	6	13,121	0.05%
2020/05/29	5	40.74	1	41.30	40.60	4	12,818	0.03%
2020/05/28	19	41.28	12	41.98	40.55	7	12,660	0.06%
2020/05/27	8	41.73	1	41.60	41.60	7	12,319	0.06%
2020/05/26	26	41.94	2	41.95	41.70	24	12,135	0.20%
2020/05/25	9	40.86	15	41.60	42.30	-6	11,780	-0.05%
2020/05/22	9	39.92	7	39.99	39.80	2	11,043	0.02%
2020/05/21	13	38.63	10	38.85	38.85	3	10,233	0.03%
2020/05/20	2	37.05	19	37.42	39.05	-17	9,765	-0.17%
2020/05/19	1	36.35	3	37.13	36.30	-2	9,161	-0.02%
2020/05/18	0	0.00	4	36.01	36.10	-4	8,953	-0.04%
2020/05/15	14	36.20	1	36.30	35.80	13	8,840	0.15%
2020/05/14	1	36.50	19	37.29	36.50	-18	8,503	-0.21%
2020/05/13	16	36.45	10	36.57	37.45	6	8,158	0.07%
2020/05/12	0	0.00	4	36.08	35.85	-4	7,777	-0.05%
2020/05/11	62	33.84	8	34.13	34.90	54	7,351	0.73%
2020/05/08	5	33.26	14	33.47	33.00	-9	6,940	-0.13%
2020/05/07	1	31.60	1	31.95	31.95	0	6,412	0.00%
2020/05/06	0	0.00	3	31.10	31.25	-3	6,293	-0.05%
2020/05/05	4	31.00	4	30.60	30.60	0	6,183	0.00%
2020/04/30	5	31.05	0	0.00	31.00	5	6,073	0.08%
2020/04/29	1	31.20	1	30.75	30.75	0	6,055	0.00%
2020/04/28	1	31.10	2	31.08	30.95	-1	6,023	-0.02%
2020/04/27	7	30.34	52	30.45	30.80	-45	5,969	-0.75%
2020/04/24	0	0.00	1	28.60	28.95	-1	5,749	-0.02%
2020/04/23	8	28.34	8	28.23	28.35	0	5,699	0.00%
2020/04/22	1	27.50	0	0.00	28.10	1	5,707	0.02%
2020/04/21	12	28.44	14	27.83	27.80	-2	5,660	-0.04%
2020/04/20	1	29.05	1	28.85	28.85	0	5,640	0.00%
2020/04/17	6	28.94	11	28.84	28.75	-5	5,625	-0.09%
2020/04/16	2	28.53	3	28.52	29.10	-1	5,528	-0.02%
2020/04/15	8	28.14	6	28.23	28.15	2	5,394	0.04%
2020/04/14	3	27.78	2	27.83	27.90	1	5,394	0.02%
2020/04/13	0	0.00	35	27.64	27.50	-35	5,393	-0.65%
2020/04/10	2	27.80	1	27.65	27.80	1	5,406	0.02%
2020/04/09	7	27.84	12	27.75	27.60	-5	5,419	-0.09%
2020/04/08	3	26.52	3	26.77	26.80	0	5,307	0.00%
2020/04/07	15	25.70	22	25.75	25.90	-7	5,205	-0.13%
2020/04/06	0	0.00	2	25.18	25.20	-2	5,157	-0.04%
2020/04/01	0	0.00	11	24.90	24.95	-11	5,183	-0.21%
2020/03/31	6	25.08	0	0.00	24.70	6	5,167	0.12%
2020/03/30	40	24.99	1	24.95	25.10	39	5,085	0.77%
2020/03/27	15	24.67	4	24.61	24.60	11	4,988	0.22%
2020/03/26	2	24.08	0	0.00	24.05	2	4,862	0.04%
2020/03/25	11	25.01	0	0.00	24.30	11	4,773	0.23%
2020/03/24	7	23.66	1	23.50	23.75	6	4,530	0.13%
2020/03/18	6	22.46	11	22.55	22.40	-5	4,298	-0.12%
2020/03/17	4	22.20	11	22.47	22.00	-7	4,367	-0.16%
2020/03/16	17	24.13	14	23.84	23.70	3	4,396	0.07%
2020/03/13	10	24.34	27	24.24	25.00	-17	4,384	-0.39%
2020/03/12	1	27.25	0	0.00	26.15	1	4,318	0.02%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	9	28.29	0	0.00	28.40	9	4,285	0.21%
2020/03/09	2	29.33	0	0.00	29.00	2	4,176	0.05%
2020/03/05	1	30.65	0	0.00	30.60	1	4,249	0.02%
2020/03/04	1	30.15	0	0.00	30.30	1	4,292	0.02%
2020/03/03	1	30.50	0	0.00	30.55	1	4,397	0.02%
2020/02/27	6	30.72	3	31.68	30.90	3	4,561	0.07%
2020/02/26	6	30.90	1	31.20	31.05	5	4,704	0.11%
2020/02/25	0	0.00	20	30.99	31.10	-20	5,137	-0.39%
2020/02/21	0	0.00	20	31.20	31.20	-20	5,163	-0.39%
2020/02/19	0	0.00	27	31.17	31.05	-27	5,182	-0.52%
2020/02/18	0	0.00	35	30.58	30.85	-35	5,200	-0.67%
2020/02/17	2	30.15	25	30.33	30.35	-23	5,173	-0.44%
2020/02/14	0	0.00	20	30.41	30.30	-20	5,232	-0.38%
2020/02/12	0	0.00	1	29.30	29.80	-1	5,426	-0.02%
2020/02/11	12	29.19	1	29.40	29.15	11	5,723	0.19%
2020/02/10	2	28.75	2	28.98	29.15	0	5,744	0.00%
2020/02/07	0	0.00	20	29.50	29.30	-20	5,834	-0.34%
2020/02/06	21	29.55	3	29.63	29.65	18	6,091	0.30%
2020/02/05	11	29.35	0	0.00	29.35	11	6,321	0.17%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/02/03	1	28.20	4	29.16	29.35	-3	6,363	-0.05%
2020/01/31	1	29.55	12	29.90	29.75	-11	6,368	-0.17%
2020/01/30	22	29.22	83	29.58	29.00	-61	6,404	-0.95%
2020/01/20	0	0.00	11	31.55	31.50	-11	6,284	-0.18%
2020/01/17	3	31.58	2	31.60	31.40	1	6,288	0.02%
2020/01/16	1	31.30	22	31.59	31.60	-21	6,288	-0.33%
2020/01/15	4	31.31	3	31.38	31.20	1	6,308	0.02%
2020/01/14	1	31.10	13	31.30	31.40	-12	6,372	-0.19%
2020/01/13	1	30.90	0	0.00	30.75	1	6,421	0.02%
2020/01/10	11	30.60	4	30.48	30.50	7	6,455	0.11%
2020/01/09	7	30.61	0	0.00	30.60	7	6,472	0.11%
2020/01/08	5	30.63	2	30.45	30.55	3	6,520	0.05%
2020/01/07	2	31.18	6	31.29	31.10	-4	6,774	-0.06%
2020/01/06	6	31.76	8	31.73	31.65	-2	7,065	-0.03%
2020/01/03	19	31.52	3	31.62	31.70	16	7,075	0.23%
2020/01/02	28	31.84	7	31.69	31.90	21	7,116	0.30%
2019/12/31	0	0.00	2	31.15	31.25	-2	7,162	-0.03%
2019/12/30	2	31.05	1	31.35	31.05	1	7,215	0.01%
2019/12/27	0	0.00	2	31.40	31.15	-2	7,464	-0.03%
2019/12/26	3	30.95	0	0.00	30.90	3	7,462	0.04%
2019/12/23	10	30.81	0	0.00	30.75	10	7,493	0.13%
2019/12/20	2	31.13	0	0.00	31.05	2	7,472	0.03%
2019/12/19	2	30.95	1	31.25	31.20	1	7,447	0.01%
2019/12/17	0	0.00	1.1	31.06	30.95	-1.1	7,381	-0.02%
2019/12/16	1	30.80	5	30.72	31.00	-4	7,349	-0.05%
2019/12/13	6	30.25	3	30.63	30.20	3	7,288	0.04%
2019/12/12	6	30.40	0	0.00	30.20	6	7,172	0.08%
2019/12/11	4	30.86	1	30.80	30.80	3	7,033	0.04%
2019/12/10	0	0.00	1	31.45	31.45	-1	6,910	-0.01%
2019/12/09	6	31.48	3	31.35	31.35	3	6,856	0.04%
2019/12/06	2	31.75	3	31.87	31.75	-1	6,905	-0.01%
2019/12/05	2	32.00	1	31.90	31.90	1	6,892	0.01%
2019/12/04	1	31.60	2	31.60	31.90	-1	6,846	-0.01%
2019/12/03	2	31.60	5	31.42	31.65	-3	6,889	-0.04%
2019/12/02	6	31.48	1	31.50	31.30	5	6,883	0.07%
2019/11/29	6	32.33	7	32.44	32.30	-1	6,830	-0.01%
2019/11/28	23	32.68	5	32.89	32.70	18	6,789	0.27%
2019/11/27	4	32.99	7	32.88	33.15	-3	6,741	-0.04%
2019/11/26	10	32.67	1	32.70	32.60	9	6,676	0.13%
2019/11/25	5	33.06	6	33.04	32.60	-1	6,607	-0.02%
2019/11/22	6	32.86	5	32.58	32.55	1	6,450	0.02%
2019/11/21	0	0.00	3	31.45	32.05	-3	6,166	-0.05%
2019/11/20	9	31.74	2	31.85	31.50	7	6,381	0.11%
2019/11/19	0	0.00	1	32.30	32.00	-1	6,753	-0.01%
2019/11/18	2	31.70	0	0.00	32.05	2	6,768	0.03%
2019/11/15	6	31.87	6	32.40	31.85	0	6,786	0.00%
2019/11/14	2	31.93	5	31.95	31.85	-3	6,799	-0.04%
2019/11/13	1	31.90	0	0.00	31.80	1	6,794	0.01%
2019/11/11	2	32.80	0	0.00	32.55	2	6,729	0.03%
2019/11/08	3	32.77	6	32.97	32.85	-3	6,584	-0.05%
2019/11/06	1	32.05	10	32.25	32.15	-9	6,253	-0.14%
2019/11/05	2	32.40	8	32.53	32.75	-6	6,175	-0.10%
2019/11/04	0	0.00	9	31.56	32.05	-9	5,941	-0.15%
2019/11/01	2	29.60	0	0.00	29.70	2	5,705	0.04%
2019/10/31	2	30.05	3	29.95	29.95	-1	5,708	-0.02%
2019/10/30	5	30.00	0	0.00	30.00	5	5,678	0.09%
2019/10/29	1	31.20	1	30.60	30.50	0	5,603	0.00%
2019/10/25	4	31.65	3	31.50	31.55	1	5,527	0.02%
2019/10/22	6	32.27	8	32.28	32.00	-2	5,538	-0.04%
2019/10/21	2	31.75	1	32.00	32.05	1	5,473	0.02%
2019/10/18	0	0.00	1	31.25	31.35	-1	5,387	-0.02%
2019/10/17	2	30.98	6	31.18	31.35	-4	5,366	-0.07%
2019/10/16	0	0.00	5	31.00	30.85	-5	5,349	-0.09%
2019/10/15	12	31.37	8	31.13	30.90	4	5,293	0.08%
2019/10/14	10	30.28	10	31.35	31.00	0	5,017	0.00%
2019/10/08	0	0.00	1	30.55	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	8	30.53	30.90	-8	4,709	-0.17%
2019/10/04	6	29.70	0	0.00	29.80	6	4,594	0.13%
2019/10/03	10	30.10	5	30.23	30.10	5	4,570	0.11%
2019/10/02	5	27.85	1	28.70	29.40	4	4,302	0.09%
2019/10/01	16	28.19	0	0.00	28.05	16	4,236	0.38%
2019/09/26	6	28.97	0	0.00	28.90	6	4,295	0.14%
2019/09/25	5	28.81	1	29.05	28.90	4	4,321	0.09%
2019/09/19	10	28.40	0	0.00	28.35	10	4,363	0.23%
2019/09/18	11	28.56	0	0.00	28.50	11	4,383	0.25%
2019/09/17	15	28.67	0	0.00	28.55	15	4,408	0.34%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/12	4	28.68	2	29.00	29.00	2	4,640	0.04%
2019/09/11	1	28.75	1	28.80	28.75	0	4,673	0.00%
2019/09/10	1	28.45	4	28.60	29.00	-3	4,647	-0.06%
2019/09/09	0	0.00	1	29.55	29.40	-1	4,526	-0.02%
2019/09/06	1	29.20	5	29.50	29.40	-4	4,527	-0.09%
2019/09/05	12	29.20	15	29.20	29.20	-3	4,627	-0.06%
2019/09/04	0	0.00	4	29.19	29.35	-4	4,608	-0.09%
2019/09/03	0	0.00	3	28.87	28.95	-3	4,617	-0.06%
2019/09/02	0	0.00	5	28.20	28.25	-5	4,558	-0.11%
2019/08/29	11	27.99	7	27.95	27.90	4	4,525	0.09%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	1	28.10	0	0.00	28.00	1	4,599	0.02%
2019/08/26	10	28.02	5	28.20	28.10	5	4,548	0.11%
2019/08/23	5	30.25	8	30.43	30.30	-3	4,475	-0.07%
2019/08/22	32	31.14	3	32.50	30.80	29	4,316	0.67%
2019/08/21	1	33.75	0	0.00	34.00	1	3,965	0.03%
2019/08/15	0	0.00	2	32.90	32.50	-2	4,190	-0.05%
2019/08/14	5	33.02	0	0.00	32.70	5	4,184	0.12%
2019/08/13	0	0.00	8	31.91	32.35	-8	4,226	-0.19%
2019/08/12	4	32.26	1.2	32.34	32.25	2.8	4,264	0.07%
2019/08/08	1	32.00	0	0.00	32.00	1	4,308	0.02%
2019/08/05	0	0.00	1	32.30	32.25	-1	4,458	-0.02%
2019/08/01	1	34.20	0	0.00	33.90	1	4,559	0.02%
2019/07/25	3	35.47	0	0.00	34.85	3	4,719	0.06%
2019/07/24	1	35.35	0	0.00	35.35	1	4,741	0.02%
2019/07/22	2	34.85	0	0.00	34.80	2	4,803	0.04%
2019/07/19	0	0.00	2	34.75	34.70	-2	4,859	-0.04%
2019/07/18	0	0.00	1	34.90	34.60	-1	4,903	-0.02%
2019/07/16	25	35.25	0	0.00	35.20	25	5,080	0.49%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/11	5	34.50	5	34.73	34.65	0	5,449	0.00%
2019/07/04	0	0.00	1	34.60	34.60	-1	6,265	-0.02%
2019/07/03	0	0.00	1	33.95	33.80	-1	6,642	-0.02%
2019/07/02	1	34.15	1	33.95	33.95	0	6,845	0.00%
2019/07/01	3	33.75	0	0.00	34.05	3	6,896	0.04%
2019/06/27	0	0.00	3	33.55	33.60	-3	7,033	-0.04%
2019/06/25	0	0.00	2	33.80	33.20	-2	7,332	-0.03%
2019/06/21	2	33.45	0	0.00	33.60	2	7,380	0.03%
2019/06/20	5	33.04	8	33.29	33.70	-3	7,327	-0.04%
2019/06/19	7	32.51	4	32.53	32.50	3	7,366	0.04%
2019/06/18	0	0.00	11	32.31	32.15	-11	7,757	-0.14%
2019/06/13	1	32.60	1	33.00	32.65	0	7,961	0.00%
2019/06/12	4	32.14	2	32.13	32.30	2	7,865	0.03%
2019/06/11	0	0.00	1	31.85	31.70	-1	7,877	-0.01%
2019/06/10	1	31.50	1	31.45	31.55	0	8,020	0.00%
2019/06/06	2	31.08	0	0.00	30.85	2	8,259	0.02%
2019/06/04	0	0.00	2	31.25	31.10	-2	8,331	-0.02%
2019/06/03	6	30.92	3	30.93	31.05	3	8,323	0.04%
2019/05/31	3	32.07	1	32.25	32.00	2	8,202	0.02%
2019/05/30	3	32.75	2	31.95	31.95	1	8,176	0.01%
2019/05/29	6	32.24	1	31.40	32.70	5	8,135	0.06%
2019/05/28	5	31.25	4	31.33	31.10	1	8,068	0.01%
2019/05/24	1	30.25	0	0.00	30.25	1	8,087	0.01%
2019/05/23	3	30.93	0	0.00	30.80	3	8,036	0.04%
2019/05/22	1	33.25	0	0.00	32.05	1	7,867	0.01%
2019/05/20	0	0.00	1	34.60	33.65	-1	7,855	-0.01%
2019/05/17	1	34.30	1	34.40	34.50	0	7,864	0.00%
2019/05/16	1	34.10	2	34.20	34.05	-1	7,855	-0.01%
2019/05/15	0	0.00	1	33.15	33.50	-1	7,953	-0.01%
2019/05/14	3	32.30	2	31.68	32.60	1	7,996	0.01%
2019/05/13	1	33.00	1	33.50	33.00	0	7,903	0.00%
2019/05/10	2	34.48	3	34.43	33.95	-1	7,912	-0.01%
2019/05/09	9	35.05	8	36.20	35.05	1	7,883	0.01%
2019/05/07	1	36.90	0	0.00	36.95	1	8,205	0.01%
2019/05/03	2	37.50	2	37.60	37.90	0	8,241	0.00%
2019/05/02	0	0.00	3	37.33	37.40	-3	8,187	-0.04%
2019/04/30	1	36.30	0	0.00	36.95	1	8,159	0.01%
2019/04/29	1	36.80	0	0.00	36.25	1	8,146	0.01%
2019/04/26	1	37.45	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	30	38.15	37.85	-30	8,169	-0.37%
2019/04/22	1	37.95	0	0.00	37.80	1	8,045	0.01%
2019/04/18	0	0.00	1	38.00	37.35	-1	7,983	-0.01%
2019/04/17	0	0.00	5	38.16	37.50	-5	7,919	-0.06%
2019/04/16	3	37.55	0	0.00	37.35	3	7,788	0.04%
2019/04/15	35	37.27	1	36.85	37.15	34	7,682	0.44%
2019/04/12	1	35.85	0	0.00	36.30	1	7,588	0.01%
2019/04/11	0	0.00	30	36.40	36.20	-30	7,488	-0.40%
2019/04/10	1	37.80	1	38.15	37.25	0	7,275	0.00%
2019/04/09	3	37.13	11	37.25	37.20	-8	6,956	-0.12%
2019/04/08	0	0.00	13	35.31	35.95	-13	6,570	-0.20%
2019/04/03	32	34.58	1	34.80	34.50	31	6,398	0.48%
2019/04/01	4	34.33	21	34.35	33.95	-17	6,285	-0.27%
2019/03/29	5	34.67	22.2	34.04	34.50	-17.2	6,158	-0.28%
2019/03/28	0	0.00	2	34.23	34.60	-2	6,093	-0.03%
2019/03/27	1	33.85	0	0.00	33.65	1	6,233	0.02%
2019/03/26	1	33.50	0	0.00	33.60	1	6,351	0.02%
2019/03/25	0	0.00	3	33.60	33.75	-3	6,341	-0.05%
2019/03/22	0	0.00	1	34.45	33.80	-1	6,338	-0.02%
2019/03/21	7	35.57	14	35.58	35.10	-7	6,491	-0.11%
2019/03/20	2	34.45	1	34.50	34.55	1	7,202	0.01%
2019/03/19	6	33.93	0	0.00	33.35	6	7,144	0.08%
2019/03/18	5	34.80	0	0.00	34.10	5	7,276	0.07%
2019/03/14	1	33.60	2	33.70	33.60	-1	7,304	-0.01%
2019/03/13	4	34.55	1	34.50	34.05	3	7,331	0.04%
2019/03/12	7	34.11	5	34.42	34.70	2	7,213	0.03%
2019/03/11	0	0.00	1	33.55	33.55	-1	7,122	-0.01%
2019/03/08	0	0.00	2	32.23	32.35	-2	7,322	-0.03%
2019/03/07	1	33.15	1	32.60	32.60	0	7,370	0.00%
2019/03/04	20	33.00	0	0.00	32.70	20	7,753	0.26%
2019/02/27	1	31.90	0	0.00	32.25	1	7,836	0.01%
2019/02/26	1	32.90	3	32.57	32.20	-2	8,037	-0.02%
2019/02/25	1	33.15	1	33.50	33.15	0	8,041	0.00%
2019/02/22	4	32.95	0	0.00	32.95	4	8,149	0.05%
2019/02/21	1	32.90	0	0.00	33.10	1	8,252	0.01%
2019/02/19	1	32.85	4	33.18	33.00	-3	8,725	-0.03%
2019/02/18	0	0.00	12	31.83	32.00	-12	8,776	-0.14%
2019/02/15	0	0.00	1	32.55	32.45	-1	8,974	-0.01%
2019/02/14	15	33.17	52	33.04	32.95	-37	9,148	-0.40%
2019/02/13	0	0.00	1	32.85	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	1	32.50	32.40	-1	9,372	-0.01%
2019/02/11	1	32.80	0	0.00	32.60	1	9,569	0.01%
2019/01/29	0	0.00	1	32.15	32.45	-1	9,548	-0.01%
2019/01/28	62	31.70	13	32.14	32.10	49	9,420	0.52%
2019/01/25	0	0.00	2	30.50	30.80	-2	9,325	-0.02%
2019/01/21	1	30.05	1	29.80	29.75	0	9,400	0.00%
2019/01/18	9	29.50	8	28.90	29.55	1	9,444	0.01%
2019/01/17	1	29.30	1	29.85	29.20	0	9,525	0.00%
2019/01/16	0	0.00	1	29.80	29.85	-1	9,492	-0.01%
2019/01/15	1	30.30	0	0.00	30.30	1	9,452	0.01%
2019/01/14	0	0.00	2	29.85	29.95	-2	9,470	-0.02%
2019/01/11	3	29.50	0	0.00	29.55	3	9,515	0.03%
2019/01/10	1	30.85	2	31.00	30.70	-1	9,456	-0.01%
2019/01/08	2	30.03	2	29.85	29.80	0	9,483	0.00%
2019/01/07	1	29.60	1	29.60	29.60	0	9,469	0.00%
2019/01/04	3	29.20	0	0.00	29.00	3	9,580	0.03%
2019/01/03	1	30.65	2	30.50	30.30	-1	9,665	-0.01%
2019/01/02	1	30.30	0	0.00	30.25	1	9,698	0.01%
2018/12/28	1	30.15	0	0.00	30.15	1	9,760	0.01%
2018/12/27	3	30.92	2	30.48	30.25	1	9,932	0.01%
2018/12/26	1	30.75	1	30.25	30.25	0	9,965	0.00%
2018/12/25	1	30.00	1	29.85	30.25	0	10,109	0.00%
2018/12/24	1	30.35	1	30.20	30.30	0	10,397	0.00%
2018/12/21	2	29.80	1	29.40	30.50	1	10,443	0.01%
2018/12/20	10	29.87	10	31.14	29.70	0	10,349	0.00%
2018/12/19	1	32.00	1	32.15	31.85	0	10,170	0.00%
2018/12/18	1	32.05	1	31.70	31.90	0	10,041	0.00%
2018/12/14	0	0.00	2	32.73	31.85	-2	10,062	-0.02%
2018/12/13	1	34.27	3	35.52	33.50	-2	9,881	-0.02%
2018/12/11	1	31.40	1	32.10	32.00	0	8,820	0.00%
2018/12/07	2	32.13	1	31.80	31.80	1	8,751	0.01%
2018/12/06	2	31.68	1	32.45	31.70	1	8,775	0.01%
2018/12/05	1	33.05	0	0.00	32.70	1	8,855	0.01%
2018/12/04	2	33.60	2	33.35	33.45	0	8,873	0.00%
2018/12/03	2	32.93	3	33.68	33.50	-1	8,805	-0.01%
2018/11/28	3	32.23	2	31.55	31.80	1	8,697	0.01%
2018/11/27	0	0.00	2	31.83	32.40	-2	8,626	-0.02%
2018/11/26	1	30.70	3	31.08	31.45	-2	8,659	-0.02%
2018/11/23	2	29.98	5.2	30.24	29.85	-3.2	8,610	-0.04%
2018/11/22	0	0.00	3	31.40	31.50	-3	8,498	-0.04%
2018/11/21	4	31.74	4	31.59	32.25	0	8,561	0.00%
2018/11/19	2	32.60	4	33.20	32.00	-2	8,643	-0.02%
2018/11/16	0	0.00	1	32.10	32.00	-1	8,521	-0.01%
2018/11/14	1.2	30.14	4	30.11	30.40	-2.8	8,442	-0.03%
2018/11/13	2	28.70	5	29.15	29.30	-3	8,313	-0.04%
2018/11/12	11	28.22	1	28.20	28.20	10	8,185	0.12%
2018/11/09	0	0.00	1	27.65	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/02	2	26.13	4	26.25	26.30	-2	8,026	-0.02%
2018/11/01	2	25.20	1	25.30	25.30	1	7,918	0.01%
2018/10/31	3	24.25	4	24.21	24.40	-1	7,903	-0.01%
2018/10/30	2	23.38	0	0.00	23.50	2	7,954	0.03%
2018/10/29	3	22.65	0	0.00	22.95	3	8,015	0.04%
2018/10/26	2	22.83	1	22.55	22.55	1	8,112	0.01%
2018/10/25	1	21.80	1	22.25	22.45	0	8,115	0.00%
2018/10/23	1	24.45	3	24.00	23.85	-2	8,147	-0.02%
2018/10/22	2	24.20	1	24.40	24.40	1	8,349	0.01%
2018/10/18	1	23.55	2	23.55	23.55	-1	8,974	-0.01%
2018/10/17	2	24.43	1	24.80	23.70	1	8,998	0.01%
2018/10/16	2	24.83	1	24.50	24.50	1	8,949	0.01%
2018/10/15	1	24.50	2	24.50	24.50	-1	9,156	-0.01%
2018/10/12	1	22.50	6	24.10	24.00	-5	9,258	-0.05%
2018/10/11	1	24.20	1	23.60	23.60	0	9,310	0.00%
2018/10/09	2	26.58	0	0.00	26.20	2	9,330	0.02%
2018/10/08	1	26.15	1	26.65	26.65	0	9,758	0.00%
2018/10/05	6	26.38	0	0.00	26.20	6	9,945	0.06%
2018/10/03	2	28.13	0	0.00	28.20	2	11,209	0.02%
2018/10/02	7	28.84	11	28.50	28.95	-4	11,130	-0.04%
2018/10/01	0	0.00	6	31.55	31.50	-6	10,872	-0.06%
2018/09/27	1	31.80	0	0.00	31.80	1	10,889	0.01%
2018/09/25	1	31.15	1	31.30	31.30	0	10,826	0.00%
2018/09/21	15	31.22	2	31.33	31.05	13	10,816	0.12%
2018/09/20	1	31.20	1	31.55	31.55	0	10,780	0.00%
2018/09/19	4	31.91	3	31.73	31.30	1	10,761	0.01%
2018/09/18	2	31.88	2	32.03	32.00	0	10,667	0.00%
2018/09/17	1	32.40	2	32.20	32.00	-1	10,634	-0.01%
2018/09/14	2	31.65	2	32.35	32.50	0	10,701	0.00%
2018/09/13	2	31.70	1	31.65	31.65	1	10,654	0.01%
2018/09/12	1	32.05	1	31.00	31.00	0	10,627	0.00%
2018/09/11	4	30.73	1	31.95	31.95	3	10,650	0.03%
2018/09/10	1	32.90	3	32.20	32.05	-2	10,611	-0.02%
2018/09/07	3	33.90	4	34.01	33.30	-1	10,656	-0.01%
2018/09/06	1	34.50	2	34.58	34.50	-1	10,654	-0.01%
2018/09/05	4	34.28	4	34.43	34.50	0	10,714	0.00%
2018/09/04	1	35.20	1	36.00	36.00	0	10,692	0.00%
2018/09/03	2	36.25	0	0.00	35.80	2	10,587	0.02%
2018/08/31	9	36.93	2	36.90	36.70	7	10,639	0.07%
2018/08/30	1	36.20	1	36.20	36.20	0	10,625	0.00%
2018/08/29	2	35.90	2	35.85	35.70	0	10,814	0.00%
2018/08/28	1	34.95	2	35.58	35.50	-1	10,829	-0.01%
2018/08/27	2	35.30	1	35.15	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	34.20	1	34.10	34.10	1	10,966	0.01%
2018/08/20	1	34.80	0	0.00	34.50	1	11,315	0.01%
2018/08/16	5	37.18	2	37.28	36.65	3	11,348	0.03%
2018/08/15	1	38.05	2	37.98	37.90	-1	11,589	-0.01%
2018/08/14	1	36.15	1	36.85	36.85	0	12,134	0.00%
2018/08/09	1	39.20	2	38.60	38.60	-1	12,281	-0.01%
2018/08/03	1	38.80	1	39.25	39.00	0	12,550	0.00%
2018/08/02	1	37.95	10	37.95	37.65	-9	12,638	-0.07%
2018/07/31	1	39.20	0	0.00	39.25	1	12,843	0.01%
2018/07/30	10	38.90	0	0.00	38.85	10	13,019	0.08%
2018/07/27	1	39.90	0	0.00	40.05	1	12,973	0.01%
2018/07/26	2	40.00	6	40.20	40.70	-4	12,803	-0.03%
2018/07/25	16	39.03	31	38.64	37.90	-15	12,359	-0.12%
2018/07/24	17	37.97	1	38.15	38.30	16	12,307	0.13%
2018/07/23	0	0.00	1	37.60	37.60	-1	12,360	-0.01%
2018/07/20	3	38.78	8	38.78	38.35	-5	12,460	-0.04%
2018/07/18	5	38.14	34	38.02	37.80	-29	12,405	-0.23%
2018/07/17	9	38.58	3	38.65	38.90	6	12,362	0.05%
2018/07/16	8	38.62	5	38.05	38.65	3	12,343	0.02%
2018/07/13	6	37.50	11	37.70	37.05	-5	11,991	-0.04%
2018/07/12	7	37.29	1	37.50	37.55	6	11,975	0.05%
2018/07/11	0	0.00	13	36.77	37.15	-13	11,380	-0.11%
2018/07/10	0	0.00	3	33.52	33.80	-3	10,879	-0.03%
2018/07/09	0	0.00	2	31.53	31.25	-2	10,996	-0.02%
2018/07/06	5	31.09	0	0.00	31.20	5	11,464	0.04%
2018/07/05	0	0.00	1	33.00	32.25	-1	11,945	-0.01%
2018/07/04	0	0.00	2	32.43	32.70	-2	12,447	-0.02%
2018/07/03	2	32.53	0	0.00	32.10	2	13,006	0.02%
2018/07/02	1	33.10	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	34.00	2	34.30	33.90	-1	13,399	-0.01%
2018/06/28	31	33.70	0	0.00	33.70	31	13,502	0.23%
2018/06/26	1	33.60	0	0.00	33.30	1	13,867	0.01%
2018/06/25	2	34.60	2	34.75	33.80	0	13,903	0.00%
2018/06/22	0	0.00	1	33.50	33.20	-1	13,990	-0.01%
2018/06/20	6	33.05	8	33.09	32.60	-2	14,114	-0.01%
2018/06/15	8	35.65	4	35.54	35.20	4	14,158	0.03%
2018/06/14	0	0.00	1	35.20	34.85	-1	14,071	-0.01%
2018/06/13	2	34.88	0	0.00	34.70	2	14,041	0.01%
2018/06/12	0	0.00	1	35.90	35.45	-1	14,084	-0.01%
2018/06/11	0	0.00	1	36.00	35.40	-1	13,952	-0.01%
2018/06/07	4	35.20	0	0.00	35.20	4	13,820	0.03%
2018/06/06	3.2	36.09	0	0.00	35.70	3.2	13,746	0.02%
2018/06/05	1	36.00	35	35.70	35.75	-34	13,586	-0.25%
2018/06/04	2	36.45	1	36.65	36.30	1	13,518	0.01%
2018/06/01	1	35.25	7	35.59	36.20	-6	13,373	-0.04%
2018/05/31	1	34.80	0	0.00	34.25	1	13,216	0.01%
2018/05/30	2	34.45	1	34.55	34.40	1	13,214	0.01%
2018/05/29	17	35.63	2	36.20	35.20	15	13,382	0.11%
2018/05/28	37	34.91	3	34.87	34.90	34	13,185	0.26%
2018/05/25	1	33.50	0	0.00	33.10	1	12,886	0.01%
2018/05/24	1	34.10	0	0.00	34.00	1	12,837	0.01%
2018/05/23	1	34.60	3	34.13	34.05	-2	12,805	-0.02%
2018/05/22	5	34.38	26	34.45	35.20	-21	12,626	-0.17%
2018/05/21	1	32.00	2	31.63	32.00	-1	12,098	-0.01%
2018/05/18	3	31.00	1	31.30	30.60	2	11,960	0.02%
2018/05/17	7	30.73	3	31.02	30.85	4	11,992	0.03%
2018/05/16	1	32.05	3	32.03	31.50	-2	12,003	-0.02%
2018/05/15	1	31.95	5	32.20	31.90	-4	12,099	-0.03%
2018/05/14	1	32.25	2	32.10	31.75	-1	12,428	-0.01%
2018/05/11	4	31.54	0	0.00	31.50	4	12,508	0.03%
2018/05/09	1	31.25	3	31.28	31.40	-2	13,108	-0.02%
2018/05/08	2	31.68	1	32.05	31.55	1	14,501	0.01%
2018/05/07	11	31.52	4	31.46	31.20	7	14,808	0.05%
2018/05/04	0	0.00	5	33.51	33.10	-5	14,713	-0.03%
2018/05/03	1	33.35	1	33.30	33.10	0	14,648	0.00%
2018/04/30	2	33.20	0	0.00	33.05	2	14,683	0.01%
2018/04/27	0	0.00	5	32.00	32.30	-5	14,913	-0.03%
2018/04/26	23	33.55	5	32.80	32.00	18	15,227	0.12%
2018/04/25	5	33.90	5	34.80	34.50	0	15,131	0.00%
2018/04/24	1	34.70	2	33.78	34.00	-1	15,052	-0.01%
2018/04/23	2	34.18	0	0.00	33.60	2	14,844	0.01%
2018/04/20	2	35.20	1	35.05	34.65	1	14,749	0.01%
2018/04/19	5	35.14	0	0.00	35.00	5	14,655	0.03%
2018/04/18	4	35.46	0	0.00	34.70	4	14,658	0.03%
2018/04/13	1	35.95	0	0.00	36.30	1	14,611	0.01%
2018/04/12	3	36.43	2	36.25	36.20	1	14,567	0.01%
2018/04/11	12	36.80	1	36.00	35.30	11	14,156	0.08%
2018/04/10	8	38.16	3	38.72	38.20	5	13,821	0.04%
2018/04/09	7	40.77	0	0.00	40.50	7	13,502	0.05%
2018/04/03	1	45.90	0	0.00	45.00	1	13,180	0.01%
2018/04/02	1	49.80	0	0.00	48.95	1	12,886	0.01%
2018/03/31	3	50.47	1	50.40	49.80	2	12,835	0.02%
2018/03/30	2	47.65	1	50.00	50.00	1	12,756	0.01%
2018/03/28	0	0.00	5	49.22	48.90	-5	12,459	-0.04%
2018/03/27	1	50.00	5	49.67	49.85	-4	12,570	-0.03%
2018/03/26	1	48.70	0	0.00	48.40	1	12,396	0.01%
2018/03/23	1	47.00	0	0.00	47.00	1	12,330	0.01%
2018/03/21	0	0.00	1	49.00	48.50	-1	12,226	-0.01%
2018/03/16	0	0.00	2	46.55	47.10	-2	12,420	-0.02%
2018/03/15	4	45.41	0	0.00	45.25	4	12,521	0.03%
2018/03/13	0	0.00	1	45.75	46.00	-1	12,882	-0.01%
2018/03/12	2	46.80	2	46.55	45.60	0	13,218	0.00%
2018/03/09	2	45.68	5	46.00	45.95	-3	13,279	-0.02%
2018/03/08	3	45.20	3	45.02	44.60	0	13,215	0.00%
2018/03/07	0	0.00	1	44.55	44.15	-1	13,213	-0.01%
2018/03/06	5	44.98	2	45.35	45.50	3	13,345	0.02%
2018/03/05	1	44.85	1	44.50	44.30	0	13,349	0.00%
2018/03/02	54	44.48	4	44.50	44.55	50	13,462	0.37%
2018/03/01	3	46.42	0	0.00	46.10	3	13,309	0.02%
2018/02/27	3	47.95	2	48.20	47.25	1	13,353	0.01%
2018/02/26	51	48.29	2	48.10	47.60	49	13,472	0.36%
2018/02/23	1	48.30	0	0.00	47.80	1	13,931	0.01%
2018/02/22	53	48.51	0	0.00	48.10	53	14,128	0.38%
2018/02/21	0	0.00	3	49.00	50.50	-3	14,260	-0.02%
2018/02/12	8	46.99	6	47.20	46.15	2	14,596	0.01%
2018/02/08	2	47.10	0	0.00	47.50	2	16,522	0.01%
2018/02/07	1	48.70	25	48.10	49.00	-24	17,249	-0.14%
2018/02/06	169	46.83	141	45.76	46.50	28	17,155	0.16%	大買/大賣/
2018/02/05	60	47.98	60	48.30	48.50	0	16,883	0.00%
2018/02/02	115	51.35	111	49.80	49.70	4	16,783	0.02%	大買/大賣/
2018/02/01	5	53.14	0	0.00	51.40	5	16,594	0.03%
2018/01/31	7	54.11	22	55.28	53.10	-15	16,249	-0.09%
2018/01/30	3	53.23	121	53.85	53.10	-118	14,707	-0.80%	大賣/鉅額交易
2018/01/29	1	51.60	0	0.00	51.50	1	14,188	0.01%
2018/01/25	12	50.15	0	0.00	49.50	12	14,094	0.09%
2018/01/24	0	0.00	1	50.80	51.20	-1	14,062	-0.01%
2018/01/23	1	52.40	2	52.30	50.30	-1	14,143	-0.01%
2018/01/22	3	51.73	8	50.58	53.40	-5	13,899	-0.04%
2018/01/19	0	0.00	1	47.70	48.80	-1	13,640	-0.01%
2018/01/18	1	48.70	0	0.00	47.35	1	13,612	0.01%
2018/01/16	0	0.00	1	48.35	48.15	-1	13,914	-0.01%
2018/01/15	22	48.89	20	49.34	48.60	2	13,971	0.01%
2018/01/12	15	50.40	15	50.10	49.95	0	13,983	0.00%
2018/01/11	26	49.66	26	50.01	49.45	0	13,887	0.00%
2018/01/10	0	0.00	3	49.02	49.40	-3	13,737	-0.02%
2018/01/08	6	47.57	2	47.38	47.50	4	13,458	0.03%
2018/01/05	4	45.90	2	46.03	46.30	2	13,568	0.01%
2018/01/04	0	0.00	1	47.00	45.80	-1	13,668	-0.01%
2018/01/03	0	0.00	3	46.00	46.35	-3	13,721	-0.02%
2018/01/02	4	46.05	3	45.65	45.55	1	13,633	0.01%