元太 (8069)-元大-大甲券商分點個股進出

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

元太

(8069)

可現股當沖

股價
209.5
漲跌
▼7.5
漲幅
-3.46%
成交量
6,675張
產業
上櫃光電類股
1438人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	209.75	3.2	211.60	209.50	-1.2	7,447	-0.02%
2024/05/06	3.1	218.68	0.1	220.50	218.00	3.1	7,669	0.04%
2024/05/03	0	217.50	0	0.00	217.50	0	8,148	0.00%
2024/05/02	1.1	214.83	3.1	216.70	216.00	-2	8,247	-0.02%
2024/04/30	3.1	212.75	0	0.00	210.00	3.1	8,213	0.04%
2024/04/29	2	221.75	1	223.50	220.50	1	8,180	0.01%
2024/04/26	16	227.16	33.2	227.75	227.50	-17.2	8,103	-0.21%
2024/04/25	3.1	212.66	0	0.00	216.50	3.1	8,015	0.04%
2024/04/24	2	210.75	0	0.00	209.00	2	7,906	0.03%
2024/04/22	5	207.00	0	0.00	207.00	5	7,885	0.06%
2024/04/19	2	219.02	0.2	216.50	215.00	1.8	7,795	0.02%
2024/04/18	16	225.50	15	233.00	225.50	1	7,695	0.01%
2024/04/17	2.2	231.55	0	0.00	229.00	2.2	7,574	0.03%
2024/04/16	2	237.76	0.2	238.00	237.00	1.8	7,500	0.02%
2024/04/15	1.1	242.35	0	0.00	241.00	1.1	7,467	0.01%
2024/04/12	0.2	241.10	3.4	243.36	245.00	-3.1	7,483	-0.04%
2024/04/11	3	239.50	7	240.85	242.00	-4	7,431	-0.05%
2024/04/10	0	0.00	5	240.19	240.00	-5	7,391	-0.07%
2024/04/09	0	227.50	0.1	230.00	231.00	0	7,358	0.00%
2024/04/08	0	0.00	2	231.00	232.00	-2	7,348	-0.03%
2024/04/03	2.1	225.52	1	226.00	227.00	1.1	7,334	0.01%
2024/04/02	2	228.00	0	0.00	230.00	2	7,325	0.03%
2024/04/01	0	0.00	0.1	232.00	231.50	-0.1	7,508	0.00%
2024/03/29	1	227.50	0.1	233.00	229.00	1	7,556	0.01%
2024/03/28	1	226.52	0	0.00	227.00	1	7,624	0.01%
2024/03/27	2	228.25	10	228.00	228.00	-8	7,924	-0.10%
2024/03/26	24	235.66	20	229.50	229.50	4	7,926	0.05%
2024/03/25	21	233.45	20	238.50	237.00	1	7,892	0.01%
2024/03/22	0	234.67	0	0.00	236.50	0	7,858	0.00%
2024/03/21	0.1	239.30	0	0.00	236.50	0.1	7,785	0.00%
2024/03/20	20.1	240.00	20	238.50	238.50	0.1	7,913	0.00%
2024/03/19	20	240.50	25	239.50	239.50	-5	7,963	-0.06%
2024/03/18	0.1	241.50	1	242.00	244.50	-0.9	7,934	-0.01%
2024/03/15	20	235.50	26	234.08	234.00	-6	7,914	-0.08%
2024/03/14	2	235.75	1.1	233.91	235.50	0.9	7,900	0.01%
2024/03/13	20	233.50	20	230.50	230.50	0	7,846	0.00%
2024/03/11	0	0.00	0.5	228.00	229.50	-0.5	7,722	-0.01%
2024/03/08	23.6	231.55	3.1	230.69	222.50	20.5	7,635	0.27%
2024/03/07	20	239.50	20.2	240.00	240.00	-0.2	7,314	0.00%
2024/03/06	0	0.00	1	242.50	241.00	-1	7,264	-0.01%
2024/03/05	1	240.50	0.1	241.50	241.00	1	7,259	0.01%
2024/03/04	4.1	252.22	3	248.00	246.50	1.1	7,191	0.01%
2024/03/01	2.3	251.54	2.3	250.64	253.00	-0.1	7,109	0.00%
2024/02/29	7	239.00	6	241.17	246.00	1	6,948	0.01%
2024/02/27	1.2	229.76	1	232.00	230.00	0.2	6,664	0.00%
2024/02/26	0	223.00	0.4	223.00	223.50	-0.4	6,590	-0.01%
2024/02/22	21.2	230.47	21.3	232.94	233.00	-0.1	6,498	0.00%
2024/02/21	21.1	230.48	21	231.52	232.00	0.1	6,489	0.00%
2024/02/19	1	221.50	1	223.00	223.00	0	6,536	0.00%
2024/02/16	0	0.00	2	229.00	226.00	-2	6,577	-0.03%
2024/02/15	0	0.00	1.1	227.99	229.00	-1.1	6,481	-0.02%
2024/02/05	1	218.00	1	214.00	217.00	0	6,278	0.00%
2024/02/02	3.4	215.09	1	213.00	214.00	2.4	6,223	0.04%
2024/02/01	1	214.00	2	215.26	213.50	-1	6,168	-0.02%
2024/01/31	0	212.00	1	218.14	208.00	-1	6,050	-0.02%
2024/01/30	2	213.50	2.2	214.31	212.00	-0.2	5,985	0.00%
2024/01/29	3	214.00	2.1	214.98	216.00	1	5,987	0.02%
2024/01/26	5.1	212.26	10.1	212.54	217.00	-4.9	5,799	-0.09%
2024/01/25	0	0.00	4	199.88	200.50	-4	5,280	-0.08%
2024/01/24	0	0.00	0.3	196.51	193.50	-0.3	5,127	-0.01%
2024/01/23	0	0.00	2.1	194.57	195.50	-2.1	5,071	-0.04%
2024/01/22	1	186.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1.1	189.89	0.1	186.50	187.00	1	4,987	0.02%
2024/01/18	0.2	185.83	0	0.00	185.00	0.2	4,944	0.00%
2024/01/17	0.1	183.17	0	0.00	182.50	0.1	4,926	0.00%
2024/01/16	1	185.97	4	185.50	186.00	-3	4,946	-0.06%
2024/01/15	0	0.00	0.1	186.50	187.00	-0.1	5,088	0.00%
2024/01/11	0	187.00	0	0.00	187.00	0	5,273	0.00%
2024/01/10	0	186.25	0	0.00	187.00	0	5,293	0.00%
2024/01/09	0.1	192.72	0	0.00	190.00	0.1	5,268	0.00%
2024/01/08	0	195.00	0	0.00	192.00	0	5,267	0.00%
2024/01/05	0	189.50	0	0.00	189.50	0	5,249	0.00%
2024/01/04	0	188.00	2	187.75	188.00	-2	5,308	-0.04%
2024/01/03	0	190.00	2.4	190.66	189.50	-2.4	5,427	-0.04%
2024/01/02	0.2	197.79	0	0.00	195.00	0.2	5,495	0.00%
2023/12/29	1.1	197.48	1	198.00	197.00	0.1	5,531	0.00%
2023/12/28	0	200.25	1.1	200.05	201.50	-1.1	5,510	-0.02%
2023/12/27	2	199.01	4.1	202.10	203.00	-2.1	5,510	-0.04%
2023/12/26	0.1	193.50	0	0.00	193.50	0.1	5,340	0.00%
2023/12/25	0.1	198.00	1	200.00	197.00	-0.9	5,297	-0.02%
2023/12/22	2.1	194.79	42.4	195.93	197.00	-40.3	5,205	-0.77%
2023/12/21	3	181.50	3	182.50	182.00	0	4,892	0.00%
2023/12/20	2	181.00	2	181.00	181.00	0	4,888	0.00%
2023/12/19	4	179.63	4	177.88	177.00	0	4,911	0.00%
2023/12/18	0	0.00	0	178.50	178.50	0	4,963	0.00%
2023/12/15	1.3	181.23	0	0.00	180.00	1.3	5,028	0.03%
2023/12/14	1	180.50	1.2	180.50	181.00	-0.2	4,950	0.00%
2023/12/13	0	0.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/12	0	0.00	1	176.00	174.50	-1	4,944	-0.02%
2023/12/11	0	0.00	2	176.75	176.00	-2	4,983	-0.04%
2023/12/08	2	179.25	0	0.00	178.50	2	5,027	0.04%
2023/12/06	0.2	180.50	0	0.00	178.00	0.2	5,273	0.00%
2023/12/05	0	179.50	0	0.00	179.00	0	5,321	0.00%
2023/12/04	1.7	182.53	1	181.00	181.00	0.7	5,328	0.01%
2023/12/01	1.3	180.85	0.2	181.50	180.50	1.1	5,345	0.02%
2023/11/30	0.2	179.00	1	179.50	183.00	-0.8	5,332	-0.02%
2023/11/29	1.2	178.42	1	178.50	178.50	0.2	5,283	0.00%
2023/11/28	1.2	175.50	0	0.00	175.50	1.2	5,343	0.02%
2023/11/27	2	174.75	1	175.00	173.50	1	5,373	0.02%
2023/11/24	0	0.00	1	175.50	175.50	-1	5,422	-0.02%
2023/11/22	1	177.00	1	175.00	177.50	0	5,418	0.00%
2023/11/21	3	177.00	3	176.00	176.00	0	5,460	0.00%
2023/11/20	5	180.30	4	178.38	177.50	1	5,505	0.02%
2023/11/17	5.2	179.52	5	180.50	181.00	0.2	5,543	0.00%
2023/11/16	6.2	178.31	6	179.00	180.50	0.2	5,583	0.00%
2023/11/15	0	0.00	1	180.00	180.00	-1	5,481	-0.02%
2023/11/14	0	175.50	0	0.00	175.00	0	5,551	0.00%
2023/11/10	0	0.00	1	173.00	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	172.00	172.50	-1	6,645	-0.02%
2023/11/07	2	168.01	0	0.00	168.50	2	6,755	0.03%
2023/11/06	2	176.25	0	0.00	173.00	2	6,738	0.03%
2023/11/03	0	0.00	0	174.00	173.50	0	6,673	0.00%
2023/10/31	0	168.00	0	0.00	168.00	0	6,916	0.00%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/25	2	170.75	1	172.00	173.00	1	7,299	0.01%
2023/10/20	2	174.00	0	0.00	173.00	2	7,205	0.03%
2023/10/16	10	181.50	0	0.00	179.00	10	7,225	0.14%
2023/10/12	0	0.00	10.5	184.45	185.00	-10.5	7,245	-0.14%
2023/10/11	14	182.21	4	180.37	181.00	10	7,233	0.14%
2023/10/06	11	184.41	10	185.50	182.00	1	7,202	0.01%
2023/10/04	0.1	178.00	0	0.00	178.00	0.1	7,171	0.00%
2023/10/03	0	180.50	0	0.00	179.50	0	7,188	0.00%
2023/09/28	0	0.00	6	179.83	179.50	-6	7,258	-0.08%
2023/09/27	5	178.00	0	0.00	178.50	5	7,294	0.07%
2023/09/26	0	0.00	1	181.00	177.50	-1	7,325	-0.01%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/22	2	178.25	0	0.00	179.50	2	7,489	0.03%
2023/09/20	3	183.50	0	0.00	180.00	3	7,664	0.04%
2023/09/19	0	0.00	1	183.50	181.00	-1	7,767	-0.01%
2023/09/18	2.2	178.77	0	0.00	178.50	2.2	8,282	0.03%
2023/09/15	1	181.50	1	182.00	180.00	0	8,323	0.00%
2023/09/14	1	183.00	0	0.00	182.50	1	8,376	0.01%
2023/09/13	0	176.00	0	0.00	174.00	0	8,346	0.00%
2023/09/12	3.2	174.86	1.2	172.33	172.00	2	8,365	0.02%
2023/09/08	3	179.17	0	0.00	179.50	3	8,389	0.04%
2023/09/07	3.1	184.89	1	187.00	183.50	2.1	8,546	0.02%
2023/09/06	0	0.00	0	186.50	186.50	0	8,648	0.00%
2023/09/05	1	185.00	0	0.00	185.00	1	8,865	0.01%
2023/09/04	0.1	184.50	0	0.00	184.00	0.1	8,982	0.00%
2023/09/01	20	186.63	4	186.38	188.00	16	9,011	0.18%
2023/08/31	0	182.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	1.1	182.52	2	183.50	182.50	-1	9,211	-0.01%
2023/08/29	2	183.50	1	183.50	184.50	1	9,456	0.01%
2023/08/28	0	182.00	2	180.00	181.50	-2	9,482	-0.02%
2023/08/25	7	181.64	3	180.33	181.00	4	9,562	0.04%
2023/08/24	0	185.50	2	183.25	185.00	-2	9,619	-0.02%
2023/08/23	3	180.00	2	180.00	180.00	1	9,749	0.01%
2023/08/22	3.1	180.33	4	181.25	181.00	-1	9,975	-0.01%
2023/08/21	2.2	182.44	1	180.00	179.50	1.2	9,991	0.01%
2023/08/18	3	180.67	2	180.30	181.00	1	10,044	0.01%
2023/08/17	9.2	180.48	8	179.94	183.50	1.2	9,996	0.01%
2023/08/16	5.1	192.68	3	191.00	191.00	2.1	9,513	0.02%
2023/08/15	0	202.00	0	0.00	202.50	0	9,446	0.00%
2023/08/14	2.1	205.83	0	0.00	201.00	2.1	9,624	0.02%
2023/08/11	0	204.25	0	0.00	204.50	0	9,901	0.00%
2023/08/10	0.1	209.58	0	0.00	208.50	0.1	10,024	0.00%
2023/08/09	0	220.33	2	223.50	218.00	-2	9,974	-0.02%
2023/08/08	2	227.50	2	226.00	225.50	0	10,000	0.00%
2023/08/07	1	223.50	2	225.23	228.00	-1	9,996	-0.01%
2023/08/04	1	217.50	8	217.50	217.50	-7	9,939	-0.07%
2023/08/02	0	0.00	1	224.00	220.50	-1	9,958	-0.01%
2023/08/01	16	225.81	15	222.50	222.50	1	10,227	0.01%
2023/07/31	11	225.45	25	224.74	225.00	-14	10,323	-0.14%
2023/07/28	25	220.10	0.2	220.19	221.50	24.8	10,400	0.24%
2023/07/27	0	206.50	0	0.00	213.00	0	10,711	0.00%
2023/07/25	0.1	207.75	0	0.00	208.00	0.1	11,620	0.00%
2023/07/24	0.1	208.00	0	209.50	208.50	0.1	11,671	0.00%
2023/07/21	1	214.50	2	215.25	215.00	-1	11,738	-0.01%
2023/07/20	1.1	213.80	2.1	215.56	213.00	-0.9	11,800	-0.01%
2023/07/19	1	219.00	2	220.50	219.00	-1	11,899	-0.01%
2023/07/18	1	223.00	1.1	220.95	222.00	-0.1	12,083	0.00%
2023/07/17	2.1	218.05	1.1	218.09	218.50	1.1	12,170	0.01%
2023/07/14	0.1	220.00	0	0.00	220.50	0.1	12,292	0.00%
2023/07/13	2	224.25	0	0.00	221.00	2	12,382	0.02%
2023/07/12	0	0.00	0.1	221.60	221.50	-0.1	12,447	0.00%
2023/07/10	0	0.00	1	211.00	212.00	-1	12,593	-0.01%
2023/07/07	1	214.00	1	214.00	212.50	0	12,723	0.00%
2023/07/06	0	219.33	0	0.00	216.50	0	12,802	0.00%
2023/06/30	1.1	224.63	3.1	223.74	225.00	-2	13,825	-0.01%
2023/06/29	1.1	217.68	1	219.96	220.50	0.1	13,824	0.00%
2023/06/28	3	214.17	2	213.50	215.00	1	13,779	0.01%
2023/06/27	5	212.80	1	210.00	211.50	4	13,714	0.03%
2023/06/26	9.3	206.13	7	208.57	207.50	2.3	13,656	0.02%
2023/06/21	0.1	223.20	0	0.00	222.00	0.1	13,254	0.00%
2023/06/20	2	224.00	0	0.00	227.00	2	13,325	0.02%
2023/06/19	0	227.00	0	0.00	227.50	0	13,442	0.00%
2023/06/16	0	0.00	1.2	233.75	228.50	-1.2	13,454	-0.01%
2023/06/15	2	230.27	1	236.50	231.00	1	13,434	0.01%
2023/06/14	1	234.50	0	0.00	235.00	1	13,455	0.01%
2023/06/13	0	0.00	1.2	236.81	241.00	-1.2	13,480	-0.01%
2023/06/12	3.1	229.30	3	228.19	226.50	0	13,457	0.00%
2023/06/09	1	227.50	2.3	226.72	227.00	-1.3	13,641	-0.01%
2023/06/08	1.1	218.47	3.1	218.54	216.00	-2	13,800	-0.01%
2023/06/07	0	0.00	5	224.00	226.50	-5	14,437	-0.03%
2023/06/06	0.1	225.50	6	222.08	224.50	-6	14,667	-0.04%
2023/06/05	2	220.75	1.6	222.32	222.50	0.4	14,787	0.00%
2023/06/02	0	0.00	7.6	216.74	218.00	-7.6	14,948	-0.05%
2023/05/31	1	207.50	5	208.50	207.00	-4	15,223	-0.03%
2023/05/30	4	208.12	4	206.63	205.50	0	15,284	0.00%
2023/05/29	5	212.58	10	208.35	205.00	-5	15,377	-0.03%
2023/05/26	8	210.38	8.1	208.91	211.00	-0.1	15,672	0.00%
2023/05/25	5	200.00	0	0.00	204.00	5	15,576	0.03%
2023/05/24	0	0.00	0.1	203.50	203.50	-0.1	15,794	0.00%
2023/05/22	0.1	198.00	0	0.00	196.00	0.1	16,029	0.00%
2023/05/19	3.1	196.48	5	197.20	198.00	-2	16,148	-0.01%
2023/05/18	9.1	200.27	6	201.75	198.50	3.1	16,664	0.02%
2023/05/17	4.1	203.64	35.4	204.08	204.00	-31.3	16,424	-0.19%
2023/05/16	21	197.05	21	197.86	198.00	0	16,328	0.00%
2023/05/15	5	192.40	5	191.00	191.00	0	16,291	0.00%
2023/05/12	1	191.50	4	190.75	193.00	-3	16,487	-0.02%
2023/05/11	1	191.93	0	0.00	189.00	1	16,727	0.01%
2023/05/10	4	192.00	4.3	190.60	191.00	-0.3	16,947	0.00%
2023/05/09	0	0.00	3	194.00	192.00	-3	17,073	-0.02%
2023/05/08	5	195.38	2	194.00	192.50	3	17,251	0.02%
2023/05/05	0	0.00	0	198.00	198.00	0	17,369	0.00%
2023/05/04	28	196.98	25	196.74	196.50	3	18,012	0.02%
2023/05/03	9	200.78	9.1	199.44	197.00	-0.1	18,098	0.00%
2023/05/02	10.1	188.84	16	191.81	197.50	-5.9	17,881	-0.03%
2023/04/28	0	0.00	6.8	190.50	190.50	-6.8	17,603	-0.04%
2023/04/27	3	173.83	2	175.25	173.50	1	17,597	0.01%
2023/04/26	0	0.00	1.1	174.43	175.50	-1.1	17,774	-0.01%
2023/04/25	6	173.58	2	171.50	170.00	4	17,824	0.02%
2023/04/24	0.1	174.50	13	175.46	173.50	-12.9	17,950	-0.07%
2023/04/21	14	172.29	13	171.54	172.00	1	17,974	0.01%
2023/04/20	7	168.86	1	169.00	167.00	6	18,203	0.03%
2023/04/19	21	171.45	20	171.00	171.00	1	18,613	0.01%
2023/04/18	7.1	171.64	1	173.50	171.50	6.1	18,811	0.03%
2023/04/17	2.3	171.96	0	0.00	172.00	2.3	19,005	0.01%
2023/04/14	2.1	172.26	1	173.50	173.50	1.1	19,254	0.01%
2023/04/13	0	0.00	1	174.00	173.50	-1	19,349	-0.01%
2023/04/12	3	174.33	2	175.50	175.00	1	19,500	0.01%
2023/04/11	2	178.25	2	181.00	178.50	0	19,579	0.00%
2023/04/10	17	178.59	21.2	179.58	178.00	-4.2	19,623	-0.02%
2023/04/07	12.1	169.72	12	172.38	172.00	0.1	19,333	0.00%
2023/04/06	26.3	173.92	9.1	173.66	171.00	17.2	19,087	0.09%
2023/03/31	1	184.50	2	185.25	184.50	-1	18,757	-0.01%
2023/03/30	2	182.25	7.2	183.72	184.50	-5.2	18,956	-0.03%
2023/03/29	1.1	182.82	3	180.00	179.50	-1.9	18,944	-0.01%
2023/03/28	2.1	183.67	2	182.00	182.00	0.1	19,128	0.00%
2023/03/27	1.1	183.95	51	184.28	185.00	-49.9	19,233	-0.26%
2023/03/24	0	0.00	11.1	183.95	184.00	-11.1	19,458	-0.06%
2023/03/23	7.1	180.01	1	182.00	181.00	6.1	19,549	0.03%
2023/03/22	54.2	180.57	13.1	183.62	182.50	41.1	20,129	0.20%
2023/03/21	1	178.50	1	179.00	178.50	0	20,311	0.00%
2023/03/20	3	176.67	0	0.00	177.00	3	20,573	0.01%
2023/03/17	1	177.00	3	177.17	175.50	-2	20,951	-0.01%
2023/03/16	2.1	174.49	0	0.00	173.50	2.1	21,229	0.01%
2023/03/15	7	177.07	1	178.50	174.00	6	21,596	0.03%
2023/03/14	5	175.61	1	178.50	174.00	4	21,825	0.02%
2023/03/13	2.3	176.00	7	177.00	176.00	-4.7	21,869	-0.02%
2023/03/10	31.6	181.10	2.1	180.50	180.00	29.6	21,694	0.14%
2023/03/09	8	202.56	68	201.75	199.50	-60	21,317	-0.28%
2023/03/08	8.8	199.95	3	201.17	201.00	5.8	21,404	0.03%
2023/03/07	19	207.68	10	206.65	205.00	9	21,612	0.04%
2023/03/06	5.1	201.37	14.3	204.69	207.50	-9.2	21,672	-0.04%
2023/03/03	55	196.86	4	194.88	192.50	51	21,756	0.23%
2023/03/02	3	194.67	0	0.00	194.50	3	22,171	0.01%
2023/03/01	10	192.45	5	194.00	193.00	5	22,508	0.02%
2023/02/24	9	194.67	67	196.02	194.50	-58	22,873	-0.25%
2023/02/23	4	201.25	3	202.00	202.00	1	23,262	0.00%
2023/02/22	14	206.89	107	201.29	202.00	-93	24,058	-0.39%	大賣/
2023/02/21	54	210.81	12.2	208.89	210.00	41.9	24,129	0.17%
2023/02/20	4	203.63	3	203.83	203.50	1	24,377	0.00%
2023/02/17	13	205.04	12	206.13	206.00	1	25,053	0.00%
2023/02/16	66	201.69	26.1	204.76	206.00	39.9	25,127	0.16%
2023/02/15	5	192.50	2	193.00	191.00	3	24,963	0.01%
2023/02/14	13	197.88	15	195.87	194.00	-2	25,384	-0.01%
2023/02/13	4	193.50	4	194.87	196.50	0	25,641	0.00%
2023/02/10	6	195.75	5	195.60	193.00	1	25,850	0.00%
2023/02/09	3.5	197.64	2.1	195.81	196.50	1.4	26,118	0.01%
2023/02/08	3	194.67	2	196.00	193.00	1	26,283	0.00%
2023/02/07	17	192.85	20	191.08	193.00	-3	26,566	-0.01%
2023/02/06	1	194.00	2.2	192.36	191.50	-1.2	26,647	0.00%
2023/02/03	18	192.42	8	192.44	190.50	10	26,670	0.04%
2023/02/02	9.2	185.21	9	188.11	190.50	0.2	26,475	0.00%
2023/02/01	6	175.08	21	177.45	179.00	-15	26,112	-0.06%
2023/01/31	6	172.75	4	174.50	172.50	2	26,147	0.01%
2023/01/30	21	175.69	12	176.83	173.50	9	26,138	0.03%
2023/01/17	8	176.44	7	177.14	176.00	1	25,983	0.00%
2023/01/16	2	175.25	24	175.85	176.50	-22	26,111	-0.08%
2023/01/13	6	172.83	4.4	173.05	173.00	1.6	26,318	0.01%
2023/01/12	12	174.29	8.2	175.43	172.00	3.9	26,425	0.01%
2023/01/11	8	174.06	6.1	173.68	174.00	1.9	26,403	0.01%
2023/01/10	4.1	174.04	3	176.50	173.50	1.1	26,451	0.00%
2023/01/09	32	173.58	6	175.58	172.50	26	26,265	0.10%
2023/01/06	13	169.38	16.5	169.81	172.00	-3.5	26,179	-0.01%
2023/01/05	29.1	168.19	5	165.90	165.00	24.1	26,179	0.09%
2023/01/04	13	172.92	11	173.72	170.00	2	26,238	0.01%
2023/01/03	2	165.75	8.3	166.79	170.50	-6.3	26,247	-0.02%
2022/12/30	7	163.71	10	163.60	161.00	-3	26,196	-0.01%
2022/12/29	3	160.33	4	162.50	164.00	-1	26,189	0.00%
2022/12/28	5.1	163.99	1	162.50	161.00	4.1	26,216	0.02%
2022/12/27	3	168.83	6	168.75	168.00	-3	26,263	-0.01%
2022/12/26	1	168.50	0	0.00	166.00	1	26,416	0.00%
2022/12/23	1	166.50	1.2	167.15	167.00	-0.2	26,662	0.00%
2022/12/22	1	164.50	2	166.50	169.50	-1	26,847	0.00%
2022/12/21	4.1	164.75	4	163.63	164.00	0.1	26,905	0.00%
2022/12/20	3.1	165.99	1	164.50	164.00	2.1	26,953	0.01%
2022/12/19	3.1	169.49	5	170.00	169.50	-2	27,091	-0.01%
2022/12/16	10.1	171.99	4.1	170.94	168.00	6	27,192	0.02%
2022/12/15	4.1	177.88	3	178.67	177.00	1.1	27,037	0.00%
2022/12/14	5.1	174.05	17	173.79	178.50	-11.9	26,864	-0.04%
2022/12/13	27	168.04	24	166.29	165.00	3	26,294	0.01%
2022/12/12	8	168.31	9.5	169.05	171.00	-1.5	26,022	-0.01%
2022/12/09	4.1	171.86	6	173.50	170.00	-2	25,876	-0.01%
2022/12/08	32	170.39	29	170.03	169.50	3	25,677	0.01%
2022/12/07	16.1	176.24	16	172.88	172.00	0.1	25,533	0.00%
2022/12/06	11.1	186.37	11.1	186.27	181.50	0	25,368	0.00%
2022/12/05	0.1	185.50	13.2	185.33	186.00	-13.1	25,288	-0.05%
2022/12/02	1.1	177.14	14	178.14	181.00	-12.9	25,249	-0.05%
2022/12/01	11.1	181.12	8.2	182.07	177.50	2.9	25,343	0.01%
2022/11/30	12.1	177.20	8	176.19	181.00	4.1	25,232	0.02%
2022/11/29	25.2	180.22	3	181.17	177.00	22.2	25,069	0.09%
2022/11/28	29.1	181.48	45	182.84	184.00	-15.9	24,844	-0.06%
2022/11/25	13.1	179.19	11.4	180.40	177.50	1.6	24,664	0.01%
2022/11/24	7.2	174.79	9.2	175.27	178.00	-2.1	24,408	-0.01%
2022/11/23	3	166.83	7	168.36	169.00	-4	24,076	-0.02%
2022/11/22	34.2	166.95	31	163.18	163.50	3.2	23,799	0.01%
2022/11/21	16.2	163.80	15	162.73	164.00	1.2	23,469	0.01%
2022/11/18	35	176.95	5.1	172.14	170.00	29.9	22,849	0.13%
2022/11/17	10	187.05	14	187.43	188.50	-4	22,015	-0.02%
2022/11/16	9	181.22	9	178.33	182.50	0	21,904	0.00%
2022/11/15	35.5	182.72	19	180.76	178.50	16.5	21,782	0.08%
2022/11/14	2	193.75	2	196.50	193.50	0	21,755	0.00%
2022/11/11	38	192.25	12.2	192.81	189.50	25.8	22,085	0.12%
2022/11/10	9.3	192.72	6	190.83	185.00	3.3	21,815	0.02%
2022/11/09	20	200.04	14.1	198.07	195.00	5.9	21,644	0.03%
2022/11/08	14	208.39	9	208.28	203.00	5	21,457	0.02%
2022/11/07	27.1	210.85	23	211.13	208.00	4.1	21,297	0.02%
2022/11/04	22	209.25	22	211.00	217.00	0	20,999	0.00%
2022/11/03	8	202.50	18	206.04	212.50	-10	20,765	-0.05%
2022/11/02	14	200.11	13	200.54	200.50	1	20,781	0.00%
2022/11/01	4	202.75	3	204.00	202.00	1	20,920	0.00%
2022/10/31	5	206.30	3	205.50	205.50	2	20,907	0.01%
2022/10/28	5	200.60	5	202.21	207.00	0	20,928	0.00%
2022/10/27	2	189.50	10	192.80	196.00	-8	20,654	-0.04%
2022/10/26	7	183.57	7.2	183.99	186.00	-0.2	20,510	0.00%
2022/10/25	10.1	182.24	10	183.75	182.50	0.1	20,514	0.00%
2022/10/24	1	185.50	0	0.00	185.00	1	20,460	0.00%
2022/10/21	22.1	191.09	19	185.79	183.50	3.1	20,432	0.02%
2022/10/20	15	195.20	12	197.21	200.50	3	20,179	0.01%
2022/10/19	9	205.50	8	205.81	201.00	1	20,098	0.00%
2022/10/18	10	205.85	9	207.89	205.00	1	20,078	0.00%
2022/10/17	14	199.07	12	197.58	205.00	2	20,107	0.01%
2022/10/14	15	209.50	14	209.82	206.50	1	19,989	0.01%
2022/10/13	13	205.19	13	201.35	200.00	0	19,795	0.00%
2022/10/12	7	201.21	8	200.69	207.00	-1	19,691	-0.01%
2022/10/11	15	208.42	11	201.55	201.00	4	19,656	0.02%
2022/10/07	9	217.61	12	220.67	221.00	-3	19,904	-0.02%
2022/10/06	17	217.38	16	214.28	218.00	1	20,385	0.00%
2022/10/05	12	221.50	8.1	222.28	219.00	3.9	20,750	0.02%
2022/10/04	17.1	214.52	17	216.12	218.50	0.1	21,066	0.00%
2022/10/03	10	209.35	11	208.64	209.00	-1	21,333	0.00%
2022/09/30	5	206.80	6.3	205.63	212.00	-1.3	21,793	-0.01%
2022/09/29	1	208.50	2	210.50	206.50	-1	22,711	0.00%
2022/09/28	12	206.80	13	208.69	205.50	-1	23,035	0.00%
2022/09/27	2	216.50	2	217.50	219.00	0	23,768	0.00%
2022/09/26	16	217.60	16	216.03	215.50	0	24,268	0.00%
2022/09/23	12	233.99	8	228.31	227.00	4	24,475	0.02%
2022/09/22	3	236.83	3	236.50	238.50	0	24,749	0.00%
2022/09/20	2	233.75	1	235.00	235.50	1	25,011	0.00%
2022/09/19	5	234.00	6	233.33	234.00	-1	25,194	0.00%
2022/09/16	10	234.00	13	234.85	234.50	-3	25,504	-0.01%
2022/09/15	30	244.50	32	242.22	240.00	-2	26,060	-0.01%
2022/09/14	25	242.20	24	242.63	242.50	1	26,125	0.00%
2022/09/13	17.1	246.33	21	248.38	248.50	-4	26,249	-0.02%
2022/09/12	21	247.17	21	238.76	237.50	0	26,185	0.00%
2022/09/08	19	235.05	18	237.58	240.50	1	26,324	0.00%
2022/09/07	16	229.13	15	227.03	228.50	1	26,382	0.00%
2022/09/06	19	236.76	20	235.25	232.50	-1	26,387	0.00%
2022/09/05	21	243.02	23	243.89	243.00	-2	26,468	-0.01%
2022/09/02	27	239.98	30.2	241.99	242.00	-3.2	26,588	-0.01%
2022/09/01	4.1	235.46	2.3	233.04	233.50	1.8	26,784	0.01%
2022/08/31	19	245.05	15	242.37	239.50	4	26,958	0.01%
2022/08/30	17	239.59	18	243.20	247.00	-1	26,980	0.00%
2022/08/29	18	235.97	16	239.28	240.50	2	27,013	0.01%
2022/08/26	7	242.79	7	243.64	240.00	0	27,221	0.00%
2022/08/25	23	248.85	24	243.40	244.00	-1	27,195	0.00%
2022/08/24	27	243.65	23	243.07	241.00	4	27,382	0.01%
2022/08/23	22	240.68	20	241.88	243.50	2	27,788	0.01%
2022/08/22	24	245.38	31	246.92	243.50	-7	28,218	-0.02%
2022/08/19	19.1	247.81	15	244.95	241.50	4.1	28,532	0.01%
2022/08/18	28	226.52	41.1	227.21	238.00	-13.1	28,229	-0.05%
2022/08/17	21	217.45	20	217.50	216.50	1	28,012	0.00%
2022/08/16	3	217.33	7.2	213.47	217.00	-4.2	28,013	-0.01%
2022/08/15	11	200.36	16.1	204.59	211.50	-5.1	28,004	-0.02%
2022/08/12	10	195.55	10	197.55	198.00	0	28,163	0.00%
2022/08/11	16	200.41	15	197.00	197.00	1	28,840	0.00%
2022/08/10	14	196.64	13	196.38	196.50	1	29,292	0.00%
2022/08/09	35	196.60	35	199.67	201.00	0	29,733	0.00%
2022/08/08	9	198.22	25	200.94	205.00	-16	29,733	-0.05%
2022/08/05	24	192.17	26	190.98	195.00	-2	29,821	-0.01%
2022/08/04	5	184.00	7	185.14	188.00	-2	29,883	-0.01%
2022/08/03	4	183.00	4	183.88	181.00	0	30,183	0.00%
2022/08/02	4	186.00	4	186.25	186.00	0	30,199	0.00%
2022/08/01	7	189.71	6	193.08	189.50	1	30,270	0.00%
2022/07/29	18	193.39	19	193.84	195.50	-1	30,443	0.00%
2022/07/28	15	190.83	25	192.16	191.00	-10	30,465	-0.03%
2022/07/27	17	185.18	15	184.63	187.00	2	30,360	0.01%
2022/07/26	7	187.07	6.2	186.55	186.50	0.8	30,392	0.00%
2022/07/25	3	187.83	0	0.00	185.50	3	30,679	0.01%
2022/07/22	12	190.04	15	190.40	188.00	-3	30,740	-0.01%
2022/07/21	15	185.23	10	185.40	186.00	5	30,751	0.02%
2022/07/20	16	180.72	30	182.77	180.50	-14	30,838	-0.05%
2022/07/19	43	176.17	55	176.31	174.50	-12	30,855	-0.04%
2022/07/18	46.2	177.33	44	176.97	176.00	2.2	30,902	0.01%
2022/07/15	59	175.27	60	174.65	176.50	-1	30,939	0.00%
2022/07/14	17	173.56	21.1	167.35	175.50	-4.1	30,749	-0.01%
2022/07/13	46	169.55	43	172.01	166.00	3	30,353	0.01%
2022/07/12	54	164.64	36	164.03	168.50	18	29,951	0.06%
2022/07/11	25	168.46	27	167.74	166.50	-2	29,701	-0.01%
2022/07/08	55	169.64	56	170.59	170.50	-1	29,604	0.00%
2022/07/07	36	162.13	44.4	163.19	168.00	-8.4	29,163	-0.03%
2022/07/06	48	161.14	46	160.33	160.50	2	28,192	0.01%
2022/07/05	71	164.78	55.2	163.34	162.00	15.8	27,920	0.06%
2022/07/04	26	166.87	33	169.47	170.00	-7	27,225	-0.03%
2022/07/01	35.1	174.58	28	174.16	170.00	7.1	26,936	0.03%
2022/06/30	27.1	196.62	4	191.63	188.50	23.1	26,824	0.09%
2022/06/29	22	205.36	22	203.84	209.00	0	26,768	0.00%
2022/06/28	7	203.57	10	205.90	205.00	-3	27,221	-0.01%
2022/06/27	12	203.04	23	203.26	204.00	-11	27,511	-0.04%
2022/06/24	12	196.33	10	196.70	196.00	2	27,640	0.01%
2022/06/23	8	195.38	15.1	196.64	197.00	-7.1	27,833	-0.03%
2022/06/22	14.1	191.45	7	193.36	188.50	7.1	28,270	0.03%
2022/06/21	6	193.25	10.2	196.49	199.00	-4.2	28,926	-0.01%
2022/06/20	11	197.40	4.1	196.51	192.50	6.9	29,007	0.02%
2022/06/17	7.1	198.04	8	197.94	204.50	-0.9	29,177	0.00%
2022/06/16	6	205.42	4	205.38	201.00	2	28,823	0.01%
2022/06/15	15.2	207.11	5	205.90	203.50	10.2	29,010	0.04%
2022/06/14	8	205.87	7	207.64	211.00	1	29,119	0.00%
2022/06/13	3.2	213.72	8	210.88	208.50	-4.8	28,965	-0.02%
2022/06/10	4	213.75	6	215.75	219.00	-2	28,896	-0.01%
2022/06/09	22	209.89	24	210.33	212.00	-2	28,690	-0.01%
2022/06/08	3	203.33	7	202.93	206.50	-4	28,613	-0.01%
2022/06/07	17	200.12	14.1	202.20	200.50	2.9	28,659	0.01%
2022/06/06	4	205.50	4.1	204.83	202.50	-0.1	28,801	0.00%
2022/06/02	5	210.30	6	210.08	209.00	-1	28,755	0.00%
2022/06/01	7	210.64	7	210.71	209.50	0	28,898	0.00%
2022/05/31	6	207.75	5.2	206.62	203.00	0.8	28,582	0.00%
2022/05/30	12	212.12	10	211.45	207.00	2	28,155	0.01%
2022/05/27	13	206.58	15.1	207.34	212.50	-2.1	27,660	-0.01%
2022/05/26	11	198.55	11.1	198.34	198.00	-0.1	27,239	0.00%
2022/05/25	33	193.30	31	194.10	195.00	2	28,257	0.01%
2022/05/24	16	193.15	17	194.65	191.00	-1	28,262	0.00%
2022/05/23	3	198.47	6	196.08	194.50	-3	28,328	-0.01%
2022/05/20	22	199.34	20.1	200.15	200.50	1.9	28,185	0.01%
2022/05/19	28.1	192.59	27.3	195.51	200.50	0.8	27,834	0.00%
2022/05/18	13	189.39	15.1	188.14	193.50	-2.1	27,147	-0.01%
2022/05/17	7	180.07	19.1	181.64	186.50	-12.1	26,881	-0.05%
2022/05/16	16	176.28	15.5	175.99	178.50	0.5	26,522	0.00%
2022/05/13	25.1	163.78	28	167.02	169.00	-3	26,300	-0.01%
2022/05/12	35.5	167.43	29	168.69	165.50	6.5	26,146	0.02%
2022/05/11	18	176.86	15.1	177.01	173.00	2.9	26,127	0.01%
2022/05/10	10	169.25	8	170.00	173.00	2	26,129	0.01%
2022/05/09	3	169.67	1	171.50	170.00	2	26,308	0.01%
2022/05/06	8.2	166.97	9.1	170.30	172.50	-0.9	26,350	0.00%
2022/05/05	7	170.86	19.1	172.29	173.50	-12.1	26,415	-0.05%
2022/05/04	4	170.13	4	168.75	167.00	0	26,359	0.00%
2022/05/03	6.1	171.83	5	172.20	171.50	1.1	26,392	0.00%
2022/04/29	28	177.77	32	177.20	174.00	-4	26,523	-0.02%
2022/04/28	17	172.29	4	171.50	169.50	13	26,444	0.05%
2022/04/27	10	170.65	3	175.50	175.00	7	26,567	0.03%
2022/04/26	4	173.25	7	174.64	175.00	-3	26,696	-0.01%
2022/04/25	8	171.31	52	169.63	169.50	-44	26,938	-0.16%
2022/04/22	5.2	183.16	1	181.50	180.50	4.2	26,942	0.02%
2022/04/21	5.1	185.40	12	185.83	185.00	-6.9	27,071	-0.03%
2022/04/20	12.2	183.16	9.1	180.97	179.00	3.1	27,297	0.01%
2022/04/19	14.1	178.28	20	177.93	177.00	-5.9	27,306	-0.02%
2022/04/18	5	171.90	3	172.00	169.50	2	27,393	0.01%
2022/04/15	7	173.21	1	171.00	170.50	6	27,735	0.02%
2022/04/14	16	177.28	17.2	178.40	179.50	-1.2	28,304	0.00%
2022/04/13	4	172.63	4	172.63	173.00	0	28,427	0.00%
2022/04/12	4.1	169.63	3	169.00	169.50	1.1	28,619	0.00%
2022/04/11	10	169.14	8	165.75	168.00	2	28,722	0.01%
2022/04/08	6	171.58	9.5	173.33	174.50	-3.5	28,998	-0.01%
2022/04/07	5.4	170.34	5	169.90	168.00	0.4	28,841	0.00%
2022/04/06	7.2	176.56	7	176.21	176.50	0.2	28,591	0.00%
2022/04/01	16	179.94	68	177.97	180.50	-52	28,306	-0.18%
2022/03/31	16	185.75	15	185.50	185.00	1	28,140	0.00%
2022/03/30	9	178.78	12	178.71	179.50	-3	28,215	-0.01%
2022/03/29	24.1	178.06	26	177.44	179.50	-1.9	27,933	-0.01%
2022/03/28	115	178.62	18.7	177.45	181.50	96.4	27,650	0.35%	大買/
2022/03/25	27	177.30	23.3	176.43	177.00	3.7	27,280	0.01%
2022/03/24	11.1	160.88	30.8	164.37	172.50	-19.7	26,557	-0.07%
2022/03/23	11.2	155.01	12.1	155.72	157.00	-1	25,865	0.00%
2022/03/22	3.2	148.69	12.3	148.82	153.00	-9.1	26,108	-0.03%
2022/03/21	2	143.75	1.1	144.94	144.50	0.9	25,879	0.00%
2022/03/18	5	143.80	4	143.63	145.50	1	26,077	0.00%
2022/03/17	0	0.00	11	138.14	140.00	-11	25,941	-0.04%
2022/03/16	2	130.50	3.3	130.98	130.00	-1.3	25,870	-0.01%
2022/03/15	7.2	128.01	1	130.00	126.50	6.2	26,235	0.02%
2022/03/14	3	131.50	4	132.00	136.00	-1	26,500	0.00%
2022/03/11	4.3	131.73	6	131.50	132.00	-1.7	26,591	-0.01%
2022/03/10	8.1	132.87	1	132.00	131.00	7.1	26,570	0.03%
2022/03/09	24	134.50	0.1	135.00	134.50	24	26,616	0.09%
2022/03/08	1	136.00	11	133.18	130.00	-10	26,447	-0.04%
2022/03/07	16.4	138.92	13.3	137.23	138.00	3.1	26,398	0.01%
2022/03/04	6	145.42	7	147.07	147.00	-1	26,573	0.00%
2022/03/03	12	146.67	4	147.00	146.50	8	26,961	0.03%
2022/03/02	9.1	148.59	2.1	147.01	146.50	7.1	27,141	0.03%
2022/03/01	8	150.50	5	150.40	150.00	3	27,201	0.01%
2022/02/25	11	150.73	26	151.63	147.50	-15	27,962	-0.05%
2022/02/24	29	150.07	22.2	151.13	147.00	6.8	26,920	0.03%
2022/02/23	42	152.67	46.1	153.19	152.50	-4.1	27,583	-0.01%
2022/02/22	6	146.67	5	145.90	146.00	1	28,880	0.00%
2022/02/21	1.1	149.42	13	148.88	149.00	-11.9	28,897	-0.04%
2022/02/18	7.1	145.72	6	145.67	146.00	1.1	28,964	0.00%
2022/02/17	20.1	144.75	28.1	144.20	146.00	-8	28,875	-0.03%
2022/02/16	9	140.17	10	141.05	140.50	-1	28,656	0.00%
2022/02/15	12.3	138.76	2	139.75	138.00	10.3	28,612	0.04%
2022/02/14	25.1	142.36	22	141.20	141.50	3.1	28,361	0.01%
2022/02/11	7	148.43	8	149.44	148.50	-1	28,145	0.00%
2022/02/10	14.6	157.44	6	156.33	152.00	8.6	28,105	0.03%
2022/02/09	9.5	158.16	11	158.18	156.50	-1.5	27,722	-0.01%
2022/02/08	4	155.63	6	155.42	154.00	-2	27,684	-0.01%
2022/02/07	3	154.83	7.2	154.37	157.50	-4.2	27,610	-0.02%
2022/01/26	1.1	147.02	0	0.00	146.50	1.1	27,338	0.00%
2022/01/25	21	151.26	20	148.75	147.50	1	27,662	0.00%
2022/01/24	20	149.30	18	151.19	154.50	2	27,855	0.01%
2022/01/21	12.1	153.37	20	154.35	153.00	-8	27,721	-0.03%
2022/01/20	44	157.07	45	155.18	155.50	-1	27,787	0.00%
2022/01/19	14.1	157.83	13	158.35	160.00	1.1	27,546	0.00%
2022/01/18	7.1	154.49	9	156.44	157.50	-2	27,586	-0.01%
2022/01/17	33	150.50	32	151.19	153.00	1	27,342	0.00%
2022/01/14	19	142.79	20	143.35	149.50	-1	27,570	0.00%
2022/01/13	12	139.75	11	141.77	145.50	1	27,268	0.00%
2022/01/12	34	144.15	30	144.80	146.00	4	26,742	0.01%
2022/01/11	13.1	149.57	9	149.72	148.00	4.1	26,472	0.02%
2022/01/10	10	147.90	9.2	148.02	147.00	0.8	26,245	0.00%
2022/01/07	31	155.84	25	152.52	150.00	6	25,915	0.02%
2022/01/06	12.3	154.47	17	156.35	158.50	-4.8	25,141	-0.02%
2022/01/05	12	156.08	6	155.08	152.00	6	24,830	0.02%
2022/01/04	14	156.39	9	156.22	156.50	5	24,805	0.02%
2022/01/03	12	157.54	21	157.43	155.00	-9	24,513	-0.04%
2021/12/30	5.2	147.79	6	149.17	151.00	-0.8	23,918	0.00%
2021/12/29	3	147.50	1	146.00	146.00	2	23,910	0.01%
2021/12/28	7.1	148.42	20	147.48	148.50	-12.9	24,017	-0.05%
2021/12/27	6	146.58	8	147.81	146.50	-2	23,982	-0.01%
2021/12/24	51	149.23	46.1	148.33	148.00	5	23,720	0.02%
2021/12/23	9	141.78	8	142.38	142.50	1	22,952	0.00%
2021/12/22	2	138.75	2.1	138.52	138.00	-0.1	23,031	0.00%
2021/12/21	1.2	137.00	2	135.00	136.50	-0.8	23,073	0.00%
2021/12/20	27	142.72	20	140.20	134.00	7	23,026	0.03%
2021/12/17	9	142.06	6.3	142.35	143.00	2.7	23,008	0.01%
2021/12/16	21	141.76	20	142.75	143.00	1	22,816	0.00%
2021/12/15	3	134.50	3	134.17	135.00	0	22,129	0.00%
2021/12/14	22	132.59	24.3	133.60	135.00	-2.3	21,914	-0.01%
2021/12/13	26.1	135.97	22	136.98	135.00	4.1	21,607	0.02%
2021/12/10	0.1	131.50	0	0.00	136.00	0.1	21,243	0.00%
2021/12/09	19.1	135.30	16	135.53	131.50	3.1	20,944	0.01%
2021/12/08	2.1	131.49	13	131.27	133.00	-11	20,495	-0.05%
2021/12/07	14	124.54	21	127.24	129.00	-7	20,086	-0.03%
2021/12/06	31.1	121.87	23	121.04	123.00	8.1	19,850	0.04%
2021/12/03	5.6	123.84	8.5	124.09	127.00	-2.9	19,809	-0.01%
2021/12/02	5.6	121.85	5	119.40	118.00	0.6	19,497	0.00%
2021/12/01	20	119.80	30	120.63	122.00	-10	19,303	-0.05%
2021/11/30	6.1	124.96	18	124.58	125.50	-11.9	19,069	-0.06%
2021/11/29	26	119.83	18	118.33	123.00	8	18,690	0.04%
2021/11/26	27	118.02	14.5	117.33	116.50	12.5	18,253	0.07%
2021/11/25	5	121.90	52	120.77	124.00	-47	18,128	-0.26%
2021/11/24	57.1	122.76	43	123.14	121.50	14.1	18,025	0.08%
2021/11/23	19	118.39	10	119.15	122.00	9	17,380	0.05%
2021/11/22	68.1	119.35	37	119.57	121.00	31.1	17,102	0.18%
2021/11/19	17	113.35	58	115.64	117.00	-41	16,077	-0.26%
2021/11/18	0	0.00	6.1	106.25	106.50	-6.1	14,565	-0.04%
2021/11/17	3	94.53	2	95.75	97.00	1	14,477	0.01%
2021/11/16	0	0.00	4	93.10	93.00	-4	14,555	-0.03%
2021/11/12	2	94.30	4	94.15	94.00	-2	14,618	-0.01%
2021/11/11	2	92.30	2	91.70	91.30	0	14,472	0.00%
2021/11/10	2.2	89.95	4	91.10	90.40	-1.8	14,615	-0.01%
2021/11/09	3	92.43	6	92.80	90.40	-3	14,599	-0.02%
2021/11/08	1.1	91.37	0	0.00	88.30	1.1	14,387	0.01%
2021/11/05	3.1	90.11	10	88.82	93.40	-6.9	14,490	-0.05%
2021/11/04	8	91.45	4	91.98	90.60	4	14,242	0.03%
2021/11/03	7	93.63	4	94.00	93.70	3	14,336	0.02%
2021/11/02	11	94.29	8	92.29	93.10	3	14,258	0.02%
2021/11/01	12.5	95.49	77.5	95.13	95.60	-65	13,772	-0.47%
2021/10/29	3	91.87	6	91.85	91.90	-3	13,483	-0.02%
2021/10/28	13	90.12	18	90.62	90.90	-5	13,464	-0.04%
2021/10/27	0	0.00	1	88.20	88.20	-1	13,179	-0.01%
2021/10/26	27	89.11	13	89.63	88.30	14	13,181	0.11%
2021/10/25	7	86.51	12	86.63	87.10	-5	12,835	-0.04%
2021/10/22	26	85.95	18.1	85.64	86.60	7.9	12,899	0.06%
2021/10/21	1	82.10	3.1	81.48	81.10	-2.1	12,593	-0.02%
2021/10/20	13	82.01	8	81.44	81.10	5	12,804	0.04%
2021/10/19	2	82.00	3	81.97	82.00	-1	12,849	-0.01%
2021/10/18	5	79.66	4	79.80	80.50	1	12,887	0.01%
2021/10/15	0	0.00	6	78.42	79.00	-6	13,101	-0.05%
2021/10/14	4	75.75	0	0.00	74.50	4	13,458	0.03%
2021/10/13	4	78.60	1	78.00	77.30	3	13,687	0.02%
2021/10/12	13	78.32	19.1	78.20	78.90	-6.1	13,570	-0.05%
2021/10/08	6	74.17	14	73.14	74.00	-8	13,284	-0.06%
2021/10/07	1	71.90	0	0.00	72.60	1	13,358	0.01%
2021/10/06	2	71.45	3	72.23	70.70	-1	13,536	-0.01%
2021/10/05	1.1	68.88	1	69.20	70.60	0.1	13,501	0.00%
2021/10/04	4.2	70.79	0	0.00	69.00	4.2	13,401	0.03%
2021/10/01	9.2	72.67	5	74.10	72.50	4.2	13,377	0.03%
2021/09/30	17	73.84	0	0.00	73.80	17	13,553	0.13%
2021/09/29	6.6	74.53	0	0.00	73.10	6.6	13,839	0.05%
2021/09/28	3.7	80.10	0.4	80.60	78.70	3.3	13,692	0.02%
2021/09/27	6.5	81.78	21.1	82.47	82.40	-14.6	13,539	-0.11%
2021/09/24	15	81.69	29.6	81.25	82.50	-14.6	13,495	-0.11%
2021/09/23	1.1	78.33	3	78.10	78.80	-1.9	13,274	-0.01%
2021/09/22	0	75.20	1	75.70	75.70	-1	13,293	-0.01%
2021/09/16	8	76.23	8	76.50	76.50	0	13,475	0.00%
2021/09/15	3	76.83	3	76.13	76.20	0	13,604	0.00%
2021/09/14	1	78.00	11	77.81	78.10	-10	13,889	-0.07%
2021/09/13	14.2	78.82	11	79.18	77.50	3.2	14,245	0.02%
2021/09/10	0	0.00	3.1	78.99	78.90	-3.1	14,266	-0.02%
2021/09/09	19	76.98	8.1	77.28	77.30	10.9	14,264	0.08%
2021/09/08	7.1	76.86	8.4	76.70	76.30	-1.3	14,439	-0.01%
2021/09/07	0.4	74.29	0	0.00	75.20	0.4	14,533	0.00%
2021/09/06	12.2	75.46	4	76.33	75.20	8.2	14,779	0.06%
2021/09/03	7.1	75.32	7	75.93	75.80	0.1	14,783	0.00%
2021/09/02	0.2	77.82	1	75.90	75.80	-0.8	14,745	-0.01%
2021/09/01	0.1	78.75	1	78.20	78.50	-0.9	14,701	-0.01%
2021/08/31	13.1	77.84	6	77.97	78.30	7.1	14,683	0.05%
2021/08/30	14	80.85	4	80.68	80.50	10	14,568	0.07%
2021/08/27	34.1	82.05	21	82.02	82.40	13.1	14,439	0.09%
2021/08/26	2	78.50	2	79.15	80.30	0	14,087	0.00%
2021/08/25	0.3	77.30	0	0.00	77.00	0.3	14,095	0.00%
2021/08/24	6	76.33	6	77.85	76.00	0	14,144	0.00%
2021/08/23	1	77.00	0	0.00	77.50	1	14,026	0.01%
2021/08/20	6	75.45	6	76.13	77.20	0	13,897	0.00%
2021/08/18	4.1	75.18	5	74.18	77.10	-0.9	13,620	-0.01%
2021/08/17	3.1	72.36	2	74.25	71.70	1.1	13,630	0.01%
2021/08/16	0.2	74.60	0	0.00	76.20	0.2	13,559	0.00%
2021/08/13	2.1	78.11	0	0.00	76.00	2.1	13,425	0.02%
2021/08/12	2	78.10	4	78.25	78.80	-2	13,651	-0.01%
2021/08/11	6.5	79.00	3	78.33	77.20	3.5	13,660	0.03%
2021/08/10	15	82.43	16	81.98	82.80	-1	13,480	-0.01%
2021/08/09	13	82.15	1	83.80	80.90	12	13,602	0.09%
2021/08/06	0	0.00	1	87.00	87.30	-1	13,439	-0.01%
2021/08/05	0	0.00	13.1	87.80	88.30	-13.1	13,551	-0.10%
2021/08/04	3	88.33	2	88.85	88.20	1	13,790	0.01%
2021/08/03	5	86.84	13	87.83	87.80	-8	13,794	-0.06%
2021/08/02	1	83.50	3	82.67	83.10	-2	13,646	-0.01%
2021/07/30	1	81.68	0	0.00	80.60	1	13,528	0.01%
2021/07/29	7	83.01	1	82.20	83.10	6	13,469	0.04%
2021/07/28	16.3	79.35	12	79.58	82.20	4.3	13,456	0.03%
2021/07/27	6.3	87.46	4	87.23	85.10	2.3	13,395	0.02%
2021/07/26	13	88.84	20	90.33	89.70	-7	13,392	-0.05%
2021/07/23	11	86.51	12	85.83	87.20	-1	13,495	-0.01%
2021/07/22	30	87.04	6	87.87	86.70	24	13,627	0.18%
2021/07/21	13.1	88.79	8	87.40	84.70	5.1	13,517	0.04%
2021/07/20	7	91.01	7	90.49	91.70	0	13,586	0.00%
2021/07/19	3	88.77	4	86.63	89.60	-1	13,331	-0.01%
2021/07/15	11	85.23	0	0.00	83.80	11	13,148	0.08%
2021/07/14	0	0.00	1	84.80	85.10	-1	13,153	-0.01%
2021/07/13	0	0.00	28	85.88	85.80	-28	13,029	-0.21%
2021/07/12	13	83.82	0	0.00	84.20	13	12,905	0.10%
2021/07/09	2.1	82.71	3	82.57	83.20	-0.9	12,932	-0.01%
2021/07/08	0	0.00	20	81.50	82.10	-20	12,967	-0.15%
2021/07/07	3	81.97	3	81.67	81.60	0	12,863	0.00%
2021/07/06	23	81.61	5	80.24	80.10	18	12,696	0.14%
2021/07/05	19	75.09	0	0.00	77.50	19	12,519	0.15%
2021/07/02	2	73.80	0	0.00	74.20	2	12,507	0.02%
2021/06/30	0	74.20	0.1	74.90	74.60	-0.1	12,526	0.00%
2021/06/29	9	74.67	2	74.85	74.10	7	12,405	0.06%
2021/06/28	0	0.00	13	75.56	75.60	-13	12,425	-0.10%
2021/06/25	0	0.00	3	73.47	73.40	-3	12,329	-0.02%
2021/06/24	0	0.00	16	72.83	73.50	-16	12,357	-0.13%
2021/06/23	19.1	75.02	71	76.17	74.80	-51.9	12,292	-0.42%
2021/06/22	13	73.88	2	74.30	72.40	11	12,022	0.09%
2021/06/21	1	69.90	0	0.00	70.40	1	11,687	0.01%
2021/06/18	0.1	70.50	0	0.00	70.60	0.1	11,698	0.00%
2021/06/17	1	70.30	4	71.00	71.20	-3	11,722	-0.03%
2021/06/16	10	69.04	10.1	69.20	69.30	-0.1	11,791	0.00%
2021/06/15	4	67.70	11	67.45	67.80	-7	11,687	-0.06%
2021/06/11	3.1	63.88	2	64.20	63.60	1.1	11,555	0.01%
2021/06/10	1	63.80	0	0.00	64.00	1	11,777	0.01%
2021/06/08	6	65.97	0	0.00	64.80	6	11,937	0.05%
2021/06/07	5	64.30	3	61.40	64.10	2	11,934	0.02%
2021/06/04	2.1	64.40	3	64.50	64.30	-0.9	11,845	-0.01%
2021/06/03	1	65.70	0	0.00	65.80	1	11,859	0.01%
2021/06/02	13	64.95	8	65.19	64.30	5	11,861	0.04%
2021/06/01	2	63.95	4	63.15	64.00	-2	11,763	-0.02%
2021/05/28	0	0.00	11	61.49	61.50	-11	11,730	-0.09%
2021/05/27	10	61.28	1	61.10	60.80	9	11,814	0.08%
2021/05/26	4	60.55	1.4	61.29	62.00	2.7	11,829	0.02%
2021/05/25	4	59.83	8	60.41	62.10	-4	11,766	-0.03%
2021/05/24	0	0.00	1	57.70	57.70	-1	11,779	-0.01%
2021/05/21	17	57.91	0	0.00	57.60	17	11,816	0.14%
2021/05/20	15	58.65	9	57.93	57.50	6	11,905	0.05%
2021/05/19	0	0.00	3	57.40	56.80	-3	11,823	-0.03%
2021/05/18	1	53.80	7	55.31	55.80	-6	12,099	-0.05%
2021/05/17	12	53.10	6	53.53	52.20	6	12,110	0.05%
2021/05/14	0	0.00	2	58.40	56.80	-2	11,978	-0.02%
2021/05/13	1	55.30	4	55.45	55.20	-3	11,918	-0.03%
2021/05/12	2	54.20	1	52.50	54.50	1	11,847	0.01%
2021/05/11	5	56.92	0	0.00	55.30	5	11,750	0.04%
2021/05/10	1	61.50	1	60.60	59.90	0	12,020	0.00%
2021/05/04	1	62.50	1	58.30	60.50	0	12,696	0.00%
2021/05/03	8	64.84	5	66.90	63.00	3	12,729	0.02%
2021/04/29	4	68.80	3	69.83	66.40	1	12,823	0.01%
2021/04/28	0	0.00	2	66.65	65.70	-2	12,537	-0.02%
2021/04/26	1	63.60	5.3	61.91	62.80	-4.3	12,303	-0.03%
2021/04/23	2	59.70	4	60.43	61.40	-2	11,914	-0.02%
2021/04/22	1	56.50	26	58.17	55.90	-25	11,783	-0.21%
2021/04/21	9.3	57.73	4	58.00	57.30	5.3	11,799	0.04%
2021/04/20	13	56.67	3	56.63	57.40	10	11,736	0.09%
2021/04/16	3	55.30	0	0.00	55.20	3	11,708	0.03%
2021/04/15	2	55.60	4	54.53	56.00	-2	11,723	-0.02%
2021/04/14	2	51.60	10	53.20	52.90	-8	11,656	-0.07%
2021/04/13	1	55.20	2	54.60	54.00	-1	11,682	-0.01%
2021/04/12	0	55.20	0	0.00	54.60	0	12,037	0.00%
2021/04/08	1	57.10	5	57.30	57.00	-4	12,227	-0.03%
2021/04/07	20	56.66	5.1	55.85	56.70	14.9	12,186	0.12%
2021/04/06	0	0.00	1	55.20	54.90	-1	12,081	-0.01%
2021/04/01	1	54.70	0	0.00	55.00	1	12,093	0.01%
2021/03/29	12	54.66	0	0.00	54.20	12	12,152	0.10%
2021/03/26	0	0.00	2	54.05	54.50	-2	12,295	-0.02%
2021/03/25	1	53.60	2	53.40	53.30	-1	12,454	-0.01%
2021/03/24	0	0.00	9	54.07	54.30	-9	12,934	-0.07%
2021/03/23	2	53.70	7	53.54	53.40	-5	13,027	-0.04%
2021/03/22	13	54.83	5	54.70	54.70	8	13,350	0.06%
2021/03/19	2	53.70	7	54.56	54.80	-5	13,461	-0.04%
2021/03/18	7	53.71	0.2	53.60	53.90	6.8	13,316	0.05%
2021/03/17	1	53.50	1	54.00	52.60	0	13,694	0.00%
2021/03/16	3	53.40	2	53.05	53.50	1	13,719	0.01%
2021/03/15	0	52.10	4	51.88	52.10	-4	13,566	-0.03%
2021/03/11	0	0.00	1	50.60	51.10	-1	13,364	-0.01%
2021/03/10	1	49.20	0	0.00	49.20	1	13,455	0.01%
2021/03/09	0	0.00	2	50.60	49.40	-2	13,567	-0.01%
2021/03/08	3	49.15	0	0.00	49.20	3	13,596	0.02%
2021/03/05	0	0.00	2	49.80	49.00	-2	13,605	-0.01%
2021/03/03	2	50.80	2	50.90	50.90	0	13,466	0.00%
2021/03/02	1	50.80	7	51.59	50.80	-6	13,458	-0.04%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/25	3	50.53	0	0.00	51.10	3	13,502	0.02%
2021/02/24	3.5	50.70	0	0.00	49.70	3.5	13,605	0.03%
2021/02/23	4	51.45	1	52.60	51.40	3	13,783	0.02%
2021/02/22	3.4	53.36	2	53.95	53.00	1.4	13,846	0.01%
2021/02/19	1	52.00	0	0.00	52.60	1	13,716	0.01%
2021/02/18	1	51.40	59	52.49	52.60	-58	13,480	-0.43%
2021/02/17	0	0.00	2	49.90	49.35	-2	13,096	-0.02%
2021/02/04	1	49.05	0	0.00	48.50	1	12,838	0.01%
2021/02/03	0.2	49.40	0	0.00	49.90	0.2	12,713	0.00%
2021/02/02	4.1	49.57	10	49.80	49.60	-5.9	12,568	-0.05%
2021/02/01	2.2	49.81	5	50.24	50.50	-2.8	12,400	-0.02%
2021/01/29	24	49.01	16	49.53	49.10	8	11,970	0.07%
2021/01/28	2	48.50	2	48.53	47.20	0	11,788	0.00%
2021/01/27	3	50.08	5	49.66	49.55	-2	11,599	-0.02%
2021/01/26	1	49.40	2.1	49.40	49.25	-1.1	11,336	-0.01%
2021/01/25	1	48.80	18	48.22	48.60	-17	11,053	-0.15%
2021/01/22	1	47.95	0.1	47.35	48.10	0.9	10,747	0.01%
2021/01/21	3	45.10	0.5	45.25	45.35	2.5	10,434	0.02%
2021/01/20	3	43.92	2	44.33	43.35	1	10,307	0.01%
2021/01/19	0	0.00	10	44.80	44.55	-10	10,227	-0.10%
2021/01/18	10	44.30	4	43.70	44.80	6	10,163	0.06%
2021/01/15	2	44.43	0	0.00	44.30	2	10,066	0.02%
2021/01/14	0	0.00	1	45.35	45.25	-1	9,898	-0.01%
2021/01/13	5	46.12	0	0.00	46.05	5	9,753	0.05%
2021/01/12	2	47.75	1.1	46.02	46.30	0.9	9,641	0.01%
2021/01/11	1	47.55	13.3	47.46	47.80	-12.3	9,521	-0.13%
2021/01/07	0	0.00	12.1	48.50	48.15	-12.1	9,418	-0.13%
2021/01/06	0	0.00	5	48.21	47.05	-5	9,411	-0.05%
2021/01/05	11	49.22	7	49.47	49.00	4	9,338	0.04%
2021/01/04	25	48.05	4	47.55	48.50	21	8,979	0.23%
2020/12/30	1	45.50	0	0.00	45.95	1	8,502	0.01%
2020/12/29	4	46.10	7	45.84	45.65	-3	8,427	-0.04%
2020/12/28	0	0.00	1	46.50	46.65	-1	8,355	-0.01%
2020/12/25	4	45.43	6	45.52	45.30	-2	8,273	-0.02%
2020/12/24	0	0.00	1.2	45.46	45.45	-1.2	8,225	-0.01%
2020/12/23	2	46.23	7	46.37	45.85	-5	8,175	-0.06%
2020/12/22	3	47.33	3	47.43	45.50	0	8,084	0.00%
2020/12/21	2	47.53	3	46.55	48.20	-1	7,859	-0.01%
2020/12/18	5	47.47	6	47.39	46.10	-1	7,645	-0.01%
2020/12/17	4	46.29	3	46.17	46.30	1	7,137	0.01%
2020/12/16	1	46.65	30	45.64	46.90	-29	6,983	-0.42%
2020/12/15	0	0.00	27	45.79	43.80	-27	6,570	-0.41%
2020/12/14	2	45.95	3	45.63	46.00	-1	6,367	-0.02%
2020/12/11	16	45.39	24	45.49	45.40	-8	6,225	-0.13%
2020/12/10	1	43.00	23	43.12	43.45	-22	5,707	-0.39%
2020/12/09	2	42.15	0	0.00	42.20	2	5,573	0.04%
2020/12/04	52	43.13	0	0.00	43.05	52	5,885	0.88%
2020/12/03	1	43.05	13	42.94	42.75	-12	5,731	-0.21%
2020/12/02	1	42.45	0	0.00	42.55	1	5,636	0.02%
2020/12/01	2	41.95	2	41.40	42.50	0	5,581	0.00%
2020/11/30	0	0.00	2	41.55	41.00	-2	5,576	-0.04%
2020/11/27	14	41.81	0	0.00	41.75	14	5,694	0.25%
2020/11/26	0	0.00	1	42.50	41.95	-1	5,804	-0.02%
2020/11/25	2	41.70	16	41.63	41.90	-14	5,880	-0.24%
2020/11/24	11	42.35	3	42.95	42.10	8	6,174	0.13%
2020/11/23	32	42.68	16	42.80	42.80	16	6,054	0.26%
2020/11/20	1	42.00	2	42.00	41.90	-1	5,885	-0.02%
2020/11/19	7	40.84	12	40.75	40.70	-5	5,592	-0.09%
2020/11/18	1	39.75	2	39.88	39.95	-1	5,521	-0.02%
2020/11/16	1	39.25	0	0.00	39.35	1	5,868	0.02%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	2	39.53	2	39.90	39.35	0	6,406	0.00%
2020/11/06	4	39.80	4	39.78	39.30	0	7,464	0.00%
2020/11/05	10	39.70	0	0.00	39.30	10	7,547	0.13%
2020/10/30	1	38.25	0	0.00	38.25	1	7,765	0.01%
2020/10/29	1	38.55	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	1	39.40	39.20	-1	7,902	-0.01%
2020/10/22	0	0.00	1	38.55	39.10	-1	8,123	-0.01%
2020/10/20	1	38.50	0	0.00	38.50	1	8,262	0.01%
2020/10/16	3	39.00	0	0.00	38.60	3	8,510	0.04%
2020/10/15	0	0.00	5	39.40	39.50	-5	8,647	-0.06%
2020/10/14	0	0.00	7	39.28	39.65	-7	8,656	-0.08%
2020/10/13	5	36.96	1	38.10	38.10	4	8,795	0.05%
2020/10/12	3	38.13	0	0.00	37.50	3	8,885	0.03%
2020/10/07	0	0.00	2	38.80	38.70	-2	9,186	-0.02%
2020/09/25	4	37.59	10	37.16	37.60	-6	10,413	-0.06%
2020/09/24	3	38.65	11	38.70	38.55	-8	10,511	-0.08%
2020/09/23	10	39.55	10	40.15	39.55	0	10,802	0.00%
2020/09/22	1	39.30	0	0.00	40.05	1	11,084	0.01%
2020/09/21	4	40.25	1	40.40	40.20	3	11,099	0.03%
2020/09/18	5	40.70	3	40.50	40.70	2	11,199	0.02%
2020/09/17	7	41.19	5	40.80	40.85	2	11,195	0.02%
2020/09/16	9	41.57	0	0.00	41.30	9	11,249	0.08%
2020/09/15	1	42.00	1	41.75	41.65	0	11,338	0.00%
2020/09/14	0	0.00	5	41.64	41.70	-5	11,693	-0.04%
2020/09/11	2	40.93	2	40.80	41.10	0	12,061	0.00%
2020/09/10	6	41.63	1	42.00	40.80	5	12,189	0.04%
2020/09/09	1	40.90	5	41.28	41.15	-4	12,078	-0.03%
2020/09/08	1	40.05	0	0.00	40.00	1	11,968	0.01%
2020/09/07	2	40.45	0	0.00	40.10	2	12,136	0.02%
2020/09/03	1	41.00	1	41.75	41.00	0	12,619	0.00%
2020/09/02	2	41.15	4	41.38	41.15	-2	13,279	-0.02%
2020/09/01	2	40.98	1	41.45	40.60	1	13,354	0.01%
2020/08/31	0	0.00	1	41.25	41.20	-1	13,354	-0.01%
2020/08/28	2	41.20	4	41.56	41.40	-2	13,442	-0.01%
2020/08/27	2	39.90	0	0.00	40.05	2	13,279	0.02%
2020/08/26	1	39.80	2	39.85	39.80	-1	13,449	-0.01%
2020/08/25	1	39.45	5	39.72	40.10	-4	13,704	-0.03%
2020/08/21	4	38.30	0	0.00	38.50	4	14,062	0.03%
2020/08/20	6	38.48	6	38.35	38.50	0	14,188	0.00%
2020/08/19	6	40.19	4	40.90	40.10	2	14,272	0.01%
2020/08/18	4	41.53	6	42.49	41.20	-2	14,805	-0.01%
2020/08/17	5	43.62	0	0.00	43.50	5	15,335	0.03%
2020/08/14	7	43.73	4	43.66	43.55	3	15,665	0.02%
2020/08/13	4	44.35	10	43.87	44.00	-6	16,035	-0.04%
2020/08/12	3	41.10	0	0.00	40.90	3	15,663	0.02%
2020/08/10	5	41.79	7	41.72	40.60	-2	15,931	-0.01%
2020/08/07	4	40.40	4	40.33	40.20	0	16,099	0.00%
2020/08/05	2	41.55	1	41.35	41.40	1	16,852	0.01%
2020/08/04	2	41.85	2	41.78	41.50	0	17,247	0.00%
2020/07/30	3	41.25	0	0.00	41.40	3	17,869	0.02%
2020/07/29	0	0.00	4	40.15	40.90	-4	17,928	-0.02%
2020/07/28	0	0.00	3	40.02	39.45	-3	17,901	-0.02%
2020/07/27	1	41.50	1	41.00	40.55	0	17,835	0.00%
2020/07/24	0	0.00	5	41.80	41.30	-5	17,873	-0.03%
2020/07/23	3	42.35	0	0.00	42.00	3	17,960	0.02%
2020/07/22	3	42.23	13	42.43	42.80	-10	18,107	-0.06%
2020/07/21	0	0.00	3	41.33	41.50	-3	17,986	-0.02%
2020/07/20	1	39.65	0	0.00	39.65	1	17,840	0.01%
2020/07/17	7	40.36	0	0.00	39.85	7	17,837	0.04%
2020/07/16	13	43.21	1	43.00	43.25	12	17,635	0.07%
2020/07/15	3	42.62	0	0.00	42.50	3	17,423	0.02%
2020/07/14	3	43.03	5	42.60	42.50	-2	17,379	-0.01%
2020/07/13	0	0.00	4	43.71	44.50	-4	17,295	-0.02%
2020/07/10	1	42.95	1	42.80	42.50	0	17,133	0.00%
2020/07/09	7	41.76	2	41.85	41.95	5	16,925	0.03%
2020/07/08	2	43.40	2	43.65	43.85	0	16,649	0.00%
2020/07/07	5	43.42	2	44.60	43.50	3	16,597	0.02%
2020/07/06	3	44.67	15	44.29	44.00	-12	16,597	-0.07%
2020/07/03	3	43.32	2	42.98	43.00	1	16,418	0.01%
2020/07/02	10	43.38	11	43.31	43.95	-1	16,271	-0.01%
2020/07/01	6	42.13	8	41.69	41.95	-2	15,947	-0.01%
2020/06/30	3	40.72	2	40.75	40.60	1	15,644	0.01%
2020/06/29	0	0.00	10	40.89	40.65	-10	15,658	-0.06%
2020/06/24	1	40.50	1	40.70	40.50	0	15,616	0.00%
2020/06/23	0	0.00	16	40.83	40.65	-16	15,686	-0.10%
2020/06/22	2	40.85	1	40.90	40.55	1	15,677	0.01%
2020/06/19	3	40.88	5	40.79	40.50	-2	15,803	-0.01%
2020/06/18	6	39.48	9	39.77	40.60	-3	15,511	-0.02%
2020/06/17	3	38.30	0	0.00	38.40	3	15,081	0.02%
2020/06/16	5	37.98	4	38.38	38.75	1	15,016	0.01%
2020/06/15	7	37.91	3	37.80	37.70	4	15,009	0.03%
2020/06/12	23	38.40	23	37.37	37.95	0	14,993	0.00%
2020/06/11	1	38.30	2	38.28	38.20	-1	14,908	-0.01%
2020/06/10	10	38.30	11	36.60	38.05	-1	14,791	-0.01%
2020/06/09	19	38.27	11	38.10	37.35	8	14,569	0.05%
2020/06/08	4	40.50	9	40.98	40.55	-5	13,891	-0.04%
2020/06/05	7	40.61	16	40.55	40.80	-9	13,694	-0.07%
2020/06/04	4	40.71	3	40.35	40.35	1	13,703	0.01%
2020/06/03	6	41.67	5	41.72	41.10	1	13,553	0.01%
2020/06/02	3	41.47	0	0.00	41.00	3	13,320	0.02%
2020/06/01	8	41.60	3	41.70	41.85	5	13,121	0.04%
2020/05/29	3	41.02	12	40.75	40.60	-9	12,818	-0.07%
2020/05/28	5	41.43	2	40.90	40.55	3	12,660	0.02%
2020/05/27	15	41.95	6	41.97	41.60	9	12,319	0.07%
2020/05/26	9	42.27	113	42.29	41.70	-104	12,135	-0.86%	大賣/鉅額交易
2020/05/25	34	42.00	37	42.26	42.30	-3	11,780	-0.03%
2020/05/22	10	39.84	7	39.95	39.80	3	11,043	0.03%
2020/05/21	5	39.36	10	38.74	38.85	-5	10,233	-0.05%
2020/05/20	13	38.15	16	37.81	39.05	-3	9,765	-0.03%
2020/05/19	1	36.75	0	0.00	36.30	1	9,161	0.01%
2020/05/18	0	0.00	28	35.54	36.10	-28	8,953	-0.31%
2020/05/15	6	36.18	4	35.91	35.80	2	8,840	0.02%
2020/05/14	8	36.91	18	36.88	36.50	-10	8,503	-0.12%
2020/05/13	17	36.64	4	36.71	37.45	13	8,158	0.16%
2020/05/12	8	35.58	13	35.87	35.85	-5	7,777	-0.06%
2020/05/11	6	34.71	13	35.02	34.90	-7	7,351	-0.10%
2020/05/08	18	33.11	38	33.62	33.00	-20	6,940	-0.29%
2020/05/07	3	31.70	2	31.75	31.95	1	6,412	0.02%
2020/05/06	2	31.40	27	31.19	31.25	-25	6,293	-0.40%
2020/05/05	10	30.95	4	30.90	30.60	6	6,183	0.10%
2020/05/04	1	30.35	3	30.60	30.55	-2	6,093	-0.03%
2020/04/30	0	0.00	40	31.10	31.00	-40	6,073	-0.66%
2020/04/29	2	30.70	0	0.00	30.75	2	6,055	0.03%
2020/04/28	27	31.06	0	0.00	30.95	27	6,023	0.45%
2020/04/27	1	29.65	8	30.76	30.80	-7	5,969	-0.12%
2020/04/24	1	28.20	1	29.00	28.95	0	5,749	0.00%
2020/04/22	0	0.00	1	27.65	28.10	-1	5,707	-0.02%
2020/04/21	3	28.80	8	28.07	27.80	-5	5,660	-0.09%
2020/04/20	31	28.95	0	0.00	28.85	31	5,640	0.55%
2020/04/17	11	29.19	1	29.65	28.75	10	5,625	0.18%
2020/04/16	3	29.10	22	28.95	29.10	-19	5,528	-0.34%
2020/04/15	5	28.25	3	28.15	28.15	2	5,394	0.04%
2020/04/13	12	27.63	1	27.50	27.50	11	5,393	0.20%
2020/04/10	0	0.00	6	27.81	27.80	-6	5,406	-0.11%
2020/04/09	4	27.60	0	0.00	27.60	4	5,419	0.07%
2020/04/08	1	26.65	3	26.50	26.80	-2	5,307	-0.04%
2020/04/07	1	25.60	0	0.00	25.90	1	5,205	0.02%
2020/04/06	1	24.85	2	25.05	25.20	-1	5,157	-0.02%
2020/03/30	2	24.70	1	24.45	25.10	1	5,085	0.02%
2020/03/27	0	0.00	2	24.45	24.60	-2	4,988	-0.04%
2020/03/26	0.2	24.30	0	0.00	24.05	0.2	4,862	0.00%
2020/03/25	12	24.76	1	24.55	24.30	11	4,773	0.23%
2020/03/24	3	23.48	1	23.75	23.75	2	4,530	0.04%
2020/03/20	6	22.65	7	22.67	22.60	-1	4,426	-0.02%
2020/03/19	3	21.62	2	21.45	21.00	1	4,364	0.02%
2020/03/18	1	22.60	1	22.65	22.40	0	4,298	0.00%
2020/03/17	5	22.23	14	22.31	22.00	-9	4,367	-0.21%
2020/03/16	0	0.00	3.1	24.94	23.70	-3.1	4,396	-0.07%
2020/03/13	3	23.77	10	24.00	25.00	-7	4,384	-0.16%
2020/03/12	0	0.00	4	26.78	26.15	-4	4,318	-0.09%
2020/03/10	2	28.13	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.33	0	0.00	29.00	3	4,176	0.07%
2020/03/03	0	0.00	1	31.10	30.55	-1	4,397	-0.02%
2020/03/02	2	30.70	2	30.90	30.60	0	4,476	0.00%
2020/02/27	2	31.50	6	31.47	30.90	-4	4,561	-0.09%
2020/02/20	1	31.30	0	0.00	31.05	1	5,187	0.02%
2020/02/19	3	31.08	0	0.00	31.05	3	5,182	0.06%
2020/02/14	0	0.00	1	30.45	30.30	-1	5,232	-0.02%
2020/02/12	0	0.00	4	29.85	29.80	-4	5,426	-0.07%
2020/02/11	2	29.18	0	0.00	29.15	2	5,723	0.03%
2020/02/10	2	28.73	0	0.00	29.15	2	5,744	0.03%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/02/05	1	29.30	0	0.00	29.35	1	6,321	0.02%
2020/02/04	2	29.55	5	29.55	29.55	-3	6,353	-0.05%
2020/02/03	1	28.90	0	0.00	29.35	1	6,363	0.02%
2020/01/31	5	29.52	3	29.90	29.75	2	6,368	0.03%
2020/01/17	1	31.45	1	31.65	31.40	0	6,288	0.00%
2020/01/15	1	31.25	0	0.00	31.20	1	6,308	0.02%
2020/01/13	0	0.00	5	30.75	30.75	-5	6,421	-0.08%
2020/01/07	1	31.15	1	31.55	31.10	0	6,774	0.00%
2020/01/03	0	0.00	4	31.61	31.70	-4	7,075	-0.06%
2020/01/02	0	0.00	4	31.80	31.90	-4	7,116	-0.06%
2019/12/30	0	0.00	1	31.10	31.05	-1	7,215	-0.01%
2019/12/18	0	0.00	2	30.95	31.10	-2	7,423	-0.03%
2019/12/17	4	30.98	1	30.85	30.95	3	7,381	0.04%
2019/12/16	1	30.50	0	0.00	31.00	1	7,349	0.01%
2019/12/12	2	30.33	10	30.25	30.20	-8	7,172	-0.11%
2019/12/11	4	30.81	2	30.95	30.80	2	7,033	0.03%
2019/12/10	4	31.49	0	0.00	31.45	4	6,910	0.06%
2019/12/06	1	31.65	0	0.00	31.75	1	6,905	0.01%
2019/12/05	1	31.90	1	31.85	31.90	0	6,892	0.00%
2019/12/04	8	31.66	0	0.00	31.90	8	6,846	0.12%
2019/12/03	2	31.60	0	0.00	31.65	2	6,889	0.03%
2019/12/02	1	31.60	0	0.00	31.30	1	6,883	0.01%
2019/11/29	11	32.45	0	0.00	32.30	11	6,830	0.16%
2019/11/28	4	32.85	0	0.00	32.70	4	6,789	0.06%
2019/11/27	7	33.04	5	32.75	33.15	2	6,741	0.03%
2019/11/26	0	0.00	5	32.50	32.60	-5	6,676	-0.07%
2019/11/25	8	32.92	1	33.25	32.60	7	6,607	0.11%
2019/11/22	7	32.86	14	32.90	32.55	-7	6,450	-0.11%
2019/11/20	0	0.00	5	31.70	31.50	-5	6,381	-0.08%
2019/11/19	5	32.35	0	0.00	32.00	5	6,753	0.07%
2019/11/18	0	0.00	15	31.82	32.05	-15	6,768	-0.22%
2019/11/15	10	32.35	3	31.90	31.85	7	6,786	0.10%
2019/11/14	0	0.00	2	31.70	31.85	-2	6,799	-0.03%
2019/11/13	6	31.91	17	31.94	31.80	-11	6,794	-0.16%
2019/11/12	1	32.40	5	32.30	32.55	-4	6,786	-0.06%
2019/11/11	37	32.87	0	0.00	32.55	37	6,729	0.55%
2019/11/08	21	32.84	25	32.77	32.85	-4	6,584	-0.06%
2019/11/07	16	31.93	8	31.87	31.75	8	6,266	0.13%
2019/11/06	5	31.85	1	32.45	32.15	4	6,253	0.06%
2019/11/05	1	32.40	2	32.10	32.75	-1	6,175	-0.02%
2019/11/04	2	30.25	0	0.00	32.05	2	5,941	0.03%
2019/10/31	2	30.15	0	0.00	29.95	2	5,708	0.04%
2019/10/30	1	30.10	0	0.00	30.00	1	5,678	0.02%
2019/10/29	5	30.93	3	30.80	30.50	2	5,603	0.04%
2019/10/25	2	31.85	2	31.50	31.55	0	5,527	0.00%
2019/10/22	1	32.05	0	0.00	32.00	1	5,538	0.02%
2019/10/21	1	31.30	3	31.80	32.05	-2	5,473	-0.04%
2019/10/16	2	30.98	0	0.00	30.85	2	5,349	0.04%
2019/10/15	1	31.50	4	31.40	30.90	-3	5,293	-0.06%
2019/10/14	2	30.43	1	30.85	31.00	1	5,017	0.02%
2019/10/08	1	31.10	0	0.00	30.70	1	4,734	0.02%
2019/10/07	0	0.00	1	30.60	30.90	-1	4,709	-0.02%
2019/10/03	7	29.49	5	29.60	30.10	2	4,570	0.04%
2019/09/24	6	28.90	0	0.00	29.00	6	4,368	0.14%
2019/09/23	1	28.70	6	28.40	28.65	-5	4,361	-0.11%
2019/09/17	1	28.75	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	4	29.00	28.90	-4	4,514	-0.09%
2019/09/12	0	0.00	10	28.75	29.00	-10	4,640	-0.22%
2019/09/11	3	28.90	0	0.00	28.75	3	4,673	0.06%
2019/09/10	0	0.00	2	28.30	29.00	-2	4,647	-0.04%
2019/09/09	0	0.00	1	29.40	29.40	-1	4,526	-0.02%
2019/09/05	10	29.30	1	29.20	29.20	9	4,627	0.19%
2019/09/04	2	29.35	0	0.00	29.35	2	4,608	0.04%
2019/09/03	5	28.95	0	0.00	28.95	5	4,617	0.11%
2019/09/02	0	0.00	8	28.25	28.25	-8	4,558	-0.18%
2019/08/30	7	27.90	10	28.25	27.90	-3	4,556	-0.07%
2019/08/29	4	27.96	0	0.00	27.90	4	4,525	0.09%
2019/08/27	1	28.10	4	28.45	28.00	-3	4,599	-0.07%
2019/08/26	4	28.25	7	28.19	28.10	-3	4,548	-0.07%
2019/08/23	10	30.50	1	30.25	30.30	9	4,475	0.20%
2019/08/22	38	31.65	0	0.00	30.80	38	4,316	0.88%
2019/08/21	0	0.00	3	33.95	34.00	-3	3,965	-0.08%
2019/08/20	2	33.75	0	0.00	33.60	2	3,970	0.05%
2019/08/19	1	33.70	0	0.00	33.85	1	3,993	0.03%
2019/08/16	0	0.00	3	32.92	32.80	-3	4,127	-0.07%
2019/08/15	4	32.88	2	33.00	32.50	2	4,190	0.05%
2019/08/14	10	32.75	0	0.00	32.70	10	4,184	0.24%
2019/08/13	1	32.10	0	0.00	32.35	1	4,226	0.02%
2019/08/06	3	31.70	0	0.00	32.00	3	4,444	0.07%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	2	32.90	0	0.00	32.80	2	4,542	0.04%
2019/08/01	0	0.00	1	34.15	33.90	-1	4,559	-0.02%
2019/07/31	4	34.28	0	0.00	34.40	4	4,588	0.09%
2019/07/12	1	35.05	4	35.24	35.25	-3	5,313	-0.06%
2019/07/11	0	0.00	10	34.93	34.65	-10	5,449	-0.18%
2019/07/03	0	0.00	3	33.87	33.80	-3	6,642	-0.05%
2019/07/02	10	34.10	0	0.00	33.95	10	6,845	0.15%
2019/06/28	0	0.00	5	33.50	33.30	-5	6,902	-0.07%
2019/06/25	1	33.00	0	0.00	33.20	1	7,332	0.01%
2019/06/21	0	0.00	11	34.10	33.60	-11	7,380	-0.15%
2019/06/20	1	33.10	6	33.46	33.70	-5	7,327	-0.07%
2019/06/13	3	33.08	3	32.48	32.65	0	7,961	0.00%
2019/06/12	0	0.00	2	32.28	32.30	-2	7,865	-0.03%
2019/06/11	5	31.85	0	0.00	31.70	5	7,877	0.06%
2019/06/10	2	31.10	0	0.00	31.55	2	8,020	0.02%
2019/06/05	5	31.47	3	31.32	31.30	2	8,334	0.02%
2019/06/04	1	31.45	1	31.25	31.10	0	8,331	0.00%
2019/06/03	4	30.93	0	0.00	31.05	4	8,323	0.05%
2019/05/31	1	32.25	1	32.15	32.00	0	8,202	0.00%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	31.70	2	32.50	32.70	-1	8,135	-0.01%
2019/05/27	1	30.95	0	0.00	30.95	1	8,098	0.01%
2019/05/24	2	30.30	0	0.00	30.25	2	8,087	0.02%
2019/05/23	3	30.77	0	0.00	30.80	3	8,036	0.04%
2019/05/22	1	33.30	1	32.15	32.05	0	7,867	0.00%
2019/05/21	1	33.45	0	0.00	33.25	1	7,838	0.01%
2019/05/20	1	33.85	0	0.00	33.65	1	7,855	0.01%
2019/05/17	2	34.50	2	34.35	34.50	0	7,864	0.00%
2019/05/16	4	34.26	4	34.15	34.05	0	7,855	0.00%
2019/05/15	1	33.25	0	0.00	33.50	1	7,953	0.01%
2019/05/14	3	31.87	0	0.00	32.60	3	7,996	0.04%
2019/05/13	1	33.10	0	0.00	33.00	1	7,903	0.01%
2019/05/10	1	34.00	0	0.00	33.95	1	7,912	0.01%
2019/05/09	11	35.33	0	0.00	35.05	11	7,883	0.14%
2019/05/08	2	36.30	0	0.00	36.60	2	7,993	0.03%
2019/05/07	1	37.10	1	37.05	36.95	0	8,205	0.00%
2019/05/06	11	36.65	2	36.90	36.70	9	8,284	0.11%
2019/05/03	2	37.45	0	0.00	37.90	2	8,241	0.02%
2019/04/29	0	0.00	13	36.50	36.25	-13	8,146	-0.16%
2019/04/26	0	37.15	0	0.00	37.00	0	8,183	0.00%
2019/04/25	2	38.20	3	38.00	37.85	-1	8,169	-0.01%
2019/04/22	0	0.00	1	38.45	37.80	-1	8,045	-0.01%
2019/04/19	0	0.00	9	38.11	38.35	-9	8,029	-0.11%
2019/04/18	1	37.70	1	38.05	37.35	0	7,983	0.00%
2019/04/17	1	38.10	8	37.83	37.50	-7	7,919	-0.09%
2019/04/16	4	38.00	11	37.66	37.35	-7	7,788	-0.09%
2019/04/15	3	37.25	4	37.18	37.15	-1	7,682	-0.01%
2019/04/11	11	36.43	3	36.70	36.20	8	7,488	0.11%
2019/04/10	15	37.72	3	37.98	37.25	12	7,275	0.16%
2019/04/09	0	0.00	9	37.36	37.20	-9	6,956	-0.13%
2019/04/08	0	0.00	2	35.45	35.95	-2	6,570	-0.03%
2019/04/03	8	34.10	1	34.40	34.50	7	6,398	0.11%
2019/04/02	13	34.20	1	34.15	34.15	12	6,334	0.19%
2019/04/01	1	33.85	0	0.00	33.95	1	6,285	0.02%
2019/03/29	2	34.60	0	0.00	34.50	2	6,158	0.03%
2019/03/28	1	34.20	0	0.00	34.60	1	6,093	0.02%
2019/03/27	2	33.60	2	33.55	33.65	0	6,233	0.00%
2019/03/22	2	34.55	0	0.00	33.80	2	6,338	0.03%
2019/03/21	4	35.59	34	35.60	35.10	-30	6,491	-0.46%
2019/03/20	2	34.28	1	34.40	34.55	1	7,202	0.01%
2019/03/19	12	34.07	19	33.62	33.35	-7	7,144	-0.10%
2019/03/18	4	34.35	0	0.00	34.10	4	7,276	0.05%
2019/03/14	12	34.26	12	33.70	33.60	0	7,304	0.00%
2019/03/13	29	34.91	2	34.45	34.05	27	7,331	0.37%
2019/03/12	5	34.45	13	34.32	34.70	-8	7,213	-0.11%
2019/03/11	0.6	33.40	65	33.35	33.55	-64.4	7,122	-0.90%
2019/03/07	5	32.75	0	0.00	32.60	5	7,370	0.07%
2019/03/06	1	32.75	0	0.00	32.60	1	7,460	0.01%
2019/02/27	0	0.00	1	32.10	32.25	-1	7,836	-0.01%
2019/02/25	1	33.60	1	33.30	33.15	0	8,041	0.00%
2019/02/22	0	0.00	1	32.95	32.95	-1	8,149	-0.01%
2019/02/21	0	0.00	1	33.10	33.10	-1	8,252	-0.01%
2019/02/20	1	33.70	1	33.15	33.10	0	8,506	0.00%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/13	1	32.60	3	33.00	33.00	-2	9,185	-0.02%
2019/02/12	1	32.50	1	32.55	32.40	0	9,372	0.00%
2019/02/11	0	0.00	10	32.48	32.60	-10	9,569	-0.10%
2019/01/29	5	32.20	5	32.38	32.45	0	9,548	0.00%
2019/01/28	3	32.05	48	32.09	32.10	-45	9,420	-0.48%
2019/01/25	0	0.00	5	30.75	30.80	-5	9,325	-0.05%
2019/01/24	0	0.00	1	29.90	29.90	-1	9,306	-0.01%
2019/01/23	1	29.30	1	29.85	29.85	0	9,333	0.00%
2019/01/22	1	29.55	0	0.00	29.40	1	9,377	0.01%
2019/01/18	35	28.90	0	0.00	29.55	35	9,444	0.37%
2019/01/17	0	0.00	0.2	29.30	29.20	-0.2	9,525	0.00%
2019/01/16	2	29.75	0	0.00	29.85	2	9,492	0.02%
2019/01/15	0	0.00	4	30.10	30.30	-4	9,452	-0.04%
2019/01/11	22	30.00	3	29.50	29.55	19	9,515	0.20%
2019/01/10	5	30.53	10	30.93	30.70	-5	9,456	-0.05%
2019/01/08	5	30.05	0	0.00	29.80	5	9,483	0.05%
2019/01/07	1	29.55	5	29.80	29.60	-4	9,469	-0.04%
2019/01/04	9	29.17	0	0.00	29.00	9	9,580	0.09%
2019/01/03	1	30.90	3	30.78	30.30	-2	9,665	-0.02%
2019/01/02	1	30.40	1	30.20	30.25	0	9,698	0.00%
2018/12/27	0	0.00	1	30.70	30.25	-1	9,932	-0.01%
2018/12/25	6	29.98	0	0.00	30.25	6	10,109	0.06%
2018/12/24	0	0.00	10	30.30	30.30	-10	10,397	-0.10%
2018/12/22	1	30.10	1	29.90	30.05	0	10,402	0.00%
2018/12/21	3	29.85	0	0.00	30.50	3	10,443	0.03%
2018/12/20	7	30.38	10	30.18	29.70	-3	10,349	-0.03%
2018/12/19	3	32.13	0	0.00	31.85	3	10,170	0.03%
2018/12/14	11	32.41	34	32.49	31.85	-23	10,062	-0.23%
2018/12/13	40	34.79	21	35.11	33.50	19	9,881	0.19%
2018/12/12	0	0.00	2	32.25	32.60	-2	8,813	-0.02%
2018/12/11	7	32.00	2	32.18	32.00	5	8,820	0.06%
2018/12/10	1	30.90	1	30.70	30.70	0	8,730	0.00%
2018/12/06	16	31.55	1	31.35	31.70	15	8,775	0.17%
2018/12/05	3	33.05	0	0.00	32.70	3	8,855	0.03%
2018/12/04	5	33.59	6	33.48	33.45	-1	8,873	-0.01%
2018/12/03	17	33.48	34	33.61	33.50	-17	8,805	-0.19%
2018/11/30	3	31.85	1	31.95	31.70	2	8,545	0.02%
2018/11/29	6	31.88	0	0.00	31.50	6	8,644	0.07%
2018/11/28	3	31.90	1	32.00	31.80	2	8,697	0.02%
2018/11/27	2	32.13	0	0.00	32.40	2	8,626	0.02%
2018/11/26	0	0.00	2	30.83	31.45	-2	8,659	-0.02%
2018/11/23	1	30.00	1	29.85	29.85	0	8,610	0.00%
2018/11/22	7	31.61	50	31.98	31.50	-43	8,498	-0.51%
2018/11/21	10	30.80	2	31.50	32.25	8	8,561	0.09%
2018/11/20	20	31.50	0	0.00	31.60	20	8,677	0.23%
2018/11/19	30	31.83	1	33.00	32.00	29	8,643	0.34%
2018/11/16	0	0.00	8	32.04	32.00	-8	8,521	-0.09%
2018/11/15	12	30.28	1	30.65	30.40	11	8,445	0.13%
2018/11/14	0	0.00	36	29.97	30.40	-36	8,442	-0.43%
2018/11/13	1	28.80	0	0.00	29.30	1	8,313	0.01%
2018/11/12	1	28.20	2	29.00	28.20	-1	8,185	-0.01%
2018/11/09	25	27.60	7	28.00	28.30	18	8,118	0.22%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	1	25.35	0	0.00	25.40	1	7,820	0.01%
2018/11/06	1	25.00	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	26.10	0	0.00	26.05	1	8,003	0.01%
2018/11/02	9	26.34	3	26.47	26.30	6	8,026	0.07%
2018/11/01	1	25.00	2	25.35	25.30	-1	7,918	-0.01%
2018/10/29	1	22.25	4	22.34	22.95	-3	8,015	-0.04%
2018/10/26	1	22.50	1	22.30	22.55	0	8,112	0.00%
2018/10/25	6	22.38	6	22.22	22.45	0	8,115	0.00%
2018/10/24	3	23.75	0	0.00	24.00	3	8,016	0.04%
2018/10/23	1	23.85	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	1	24.45	24.40	-1	8,349	-0.01%
2018/10/19	1	23.10	1	23.35	23.90	0	8,859	0.00%
2018/10/18	2	23.53	2	23.40	23.55	0	8,974	0.00%
2018/10/17	5	24.54	0	0.00	23.70	5	8,998	0.06%
2018/10/16	0	0.00	1	25.10	24.50	-1	8,949	-0.01%
2018/10/15	3	24.53	1	24.55	24.50	2	9,156	0.02%
2018/10/11	4	23.66	1	23.60	23.60	3	9,310	0.03%
2018/10/05	5	25.97	2	26.60	26.20	3	9,945	0.03%
2018/10/03	8	28.44	0	0.00	28.20	8	11,209	0.07%
2018/10/02	11	30.15	7	30.06	28.95	4	11,130	0.04%
2018/10/01	1	31.55	0	0.00	31.50	1	10,872	0.01%
2018/09/28	1	31.75	1	31.70	31.30	0	10,923	0.00%
2018/09/27	3	31.95	1	31.95	31.80	2	10,889	0.02%
2018/09/26	1	32.30	3	31.92	32.05	-2	10,852	-0.02%
2018/09/25	0	0.00	11.1	31.54	31.30	-11.1	10,826	-0.10%
2018/09/21	12	31.16	5	31.15	31.05	7	10,816	0.06%
2018/09/19	3	31.50	1	32.00	31.30	2	10,761	0.02%
2018/09/18	4	32.01	1	32.30	32.00	3	10,667	0.03%
2018/09/14	1	31.70	1	32.25	32.50	0	10,701	0.00%
2018/09/13	1	31.50	0	0.00	31.65	1	10,654	0.01%
2018/09/12	1	31.80	0	0.00	31.00	1	10,627	0.01%
2018/09/11	7	30.58	0	0.00	31.95	7	10,650	0.07%
2018/09/10	5	32.00	0	0.00	32.05	5	10,611	0.05%
2018/09/07	17	33.64	0	0.00	33.30	17	10,656	0.16%
2018/09/05	4	34.18	1	34.50	34.50	3	10,714	0.03%
2018/09/04	2	36.00	0	0.00	36.00	2	10,692	0.02%
2018/09/03	4	36.21	3	36.55	35.80	1	10,587	0.01%
2018/08/31	6	37.05	11	36.77	36.70	-5	10,639	-0.05%
2018/08/30	0	0.00	15	36.35	36.20	-15	10,625	-0.14%
2018/08/29	9	36.22	9	36.04	35.70	0	10,814	0.00%
2018/08/28	8	35.08	4	35.55	35.50	4	10,829	0.04%
2018/08/27	1	35.40	6	35.79	35.15	-5	10,920	-0.05%
2018/08/24	1	34.15	1	33.70	33.80	0	10,953	0.00%
2018/08/23	8	33.50	5	33.82	34.10	3	10,966	0.03%
2018/08/22	7	34.17	0	0.00	33.75	7	10,906	0.06%
2018/08/21	1	34.80	0	0.00	35.40	1	11,046	0.01%
2018/08/20	10	34.91	5	34.85	34.50	5	11,315	0.04%
2018/08/17	1	36.00	0	0.00	36.00	1	11,326	0.01%
2018/08/16	6	36.93	0	0.00	36.65	6	11,348	0.05%
2018/08/15	1	37.20	1.1	37.82	37.90	-0.1	11,589	0.00%
2018/08/14	5	35.87	8	36.59	36.85	-3	12,134	-0.02%
2018/08/13	10	35.63	1	35.65	35.50	9	12,287	0.07%
2018/08/10	2	37.58	3	38.02	37.55	-1	12,187	-0.01%
2018/08/09	3	39.12	0	0.00	38.60	3	12,281	0.02%
2018/08/08	0	0.00	1	38.60	38.60	-1	12,387	-0.01%
2018/08/06	1	38.40	0	0.00	38.35	1	12,517	0.01%
2018/08/03	9	37.83	16	38.29	39.00	-7	12,550	-0.06%
2018/08/02	7.9	37.79	5	38.10	37.65	2.9	12,638	0.02%
2018/08/01	10	39.55	10	39.45	39.10	0	12,681	0.00%
2018/07/31	1	38.75	0	0.00	39.25	1	12,843	0.01%
2018/07/30	0	0.00	1	38.90	38.85	-1	13,019	-0.01%
2018/07/27	19.1	40.10	19	40.03	40.05	0.1	12,973	0.00%
2018/07/26	33	40.02	27	40.45	40.70	6	12,803	0.05%
2018/07/25	8	38.73	12	38.70	37.90	-4	12,359	-0.03%
2018/07/24	2	37.93	3	38.30	38.30	-1	12,307	-0.01%
2018/07/23	1	37.75	0	0.00	37.60	1	12,360	0.01%
2018/07/20	7	38.62	8	38.61	38.35	-1	12,460	-0.01%
2018/07/19	1	37.05	30	37.52	37.15	-29	12,298	-0.24%
2018/07/18	4	37.85	3	37.93	37.80	1	12,405	0.01%
2018/07/17	5	38.45	1	38.60	38.90	4	12,362	0.03%
2018/07/16	36	38.32	10	38.93	38.65	26	12,343	0.21%
2018/07/13	4	37.65	6	37.80	37.05	-2	11,991	-0.02%
2018/07/12	37	37.54	23	37.18	37.55	14	11,975	0.12%
2018/07/11	1	36.75	25	36.36	37.15	-24	11,380	-0.21%
2018/07/10	10	32.90	6	33.20	33.80	4	10,879	0.04%
2018/07/09	0	0.00	1	31.30	31.25	-1	10,996	-0.01%
2018/07/06	1	31.20	0	0.00	31.20	1	11,464	0.01%
2018/07/05	3	32.80	6	32.95	32.25	-3	11,945	-0.03%
2018/07/03	6	32.50	0	0.00	32.10	6	13,006	0.05%
2018/06/28	0	0.00	5	33.90	33.70	-5	13,502	-0.04%
2018/06/27	3	33.20	0	0.00	32.90	3	13,814	0.02%
2018/06/26	2	33.13	10	33.00	33.30	-8	13,867	-0.06%
2018/06/25	11	34.91	13	35.02	33.80	-2	13,903	-0.01%
2018/06/22	4	33.55	0	0.00	33.20	4	13,990	0.03%
2018/06/21	1	32.80	1	33.25	33.50	0	14,047	0.00%
2018/06/20	5	32.88	0	0.00	32.60	5	14,114	0.04%
2018/06/19	15	33.94	0	0.00	33.75	15	14,119	0.11%
2018/06/15	3	35.63	2	35.50	35.20	1	14,158	0.01%
2018/06/14	1	35.10	0	0.00	34.85	1	14,071	0.01%
2018/06/13	2	35.40	0	0.00	34.70	2	14,041	0.01%
2018/06/12	5	36.15	2	35.85	35.45	3	14,084	0.02%
2018/06/11	2	35.40	1	35.90	35.40	1	13,952	0.01%
2018/06/08	0	0.00	1	35.65	35.85	-1	13,940	-0.01%
2018/06/07	5	35.30	0	0.00	35.20	5	13,820	0.04%
2018/06/06	6	35.74	0	0.00	35.70	6	13,746	0.04%
2018/06/05	5	36.65	1	36.00	35.75	4	13,586	0.03%
2018/06/04	1	36.70	5	37.00	36.30	-4	13,518	-0.03%
2018/06/01	1	35.95	11	35.59	36.20	-10	13,373	-0.07%
2018/05/31	4	34.66	3	34.68	34.25	1	13,216	0.01%
2018/05/30	7	34.35	0	0.00	34.40	7	13,214	0.05%
2018/05/29	3	35.40	9	35.72	35.20	-6	13,382	-0.04%
2018/05/28	3	34.32	19	34.50	34.90	-16	13,185	-0.12%
2018/05/25	6	33.55	1	33.25	33.10	5	12,886	0.04%
2018/05/23	13	34.51	2	34.08	34.05	11	12,805	0.09%
2018/05/22	6	34.36	9	34.71	35.20	-3	12,626	-0.02%
2018/05/21	0	0.00	6	31.62	32.00	-6	12,098	-0.05%
2018/05/18	1	31.05	0	0.00	30.60	1	11,960	0.01%
2018/05/17	3	31.35	3	30.72	30.85	0	11,992	0.00%
2018/05/16	3	31.50	1.1	31.76	31.50	2	12,003	0.02%
2018/05/15	0	0.00	1	31.90	31.90	-1	12,099	-0.01%
2018/05/14	3	32.27	17	32.16	31.75	-14	12,428	-0.11%
2018/05/11	13	31.63	0	0.00	31.50	13	12,508	0.10%
2018/05/10	0.1	32.20	5	32.30	32.20	-5	12,735	-0.04%
2018/05/08	0	0.00	3	30.80	31.55	-3	14,501	-0.02%
2018/05/07	9	31.86	0	0.00	31.20	9	14,808	0.06%
2018/05/04	33	33.32	22	33.61	33.10	11	14,713	0.07%
2018/05/02	6	33.15	1	33.50	33.00	5	14,712	0.03%
2018/04/30	2	33.18	6	33.26	33.05	-4	14,683	-0.03%
2018/04/26	2	32.00	0	0.00	32.00	2	15,227	0.01%
2018/04/25	3	34.62	0	0.00	34.50	3	15,131	0.02%
2018/04/24	0	0.00	5	34.70	34.00	-5	15,052	-0.03%
2018/04/23	1	34.00	0	0.00	33.60	1	14,844	0.01%
2018/04/19	3	35.00	4	35.28	35.00	-1	14,655	-0.01%
2018/04/18	8	35.25	0	0.00	34.70	8	14,658	0.05%
2018/04/17	5	35.86	0	0.00	35.50	5	14,648	0.03%
2018/04/16	1	36.20	5	37.48	37.60	-4	14,689	-0.03%
2018/04/13	2	36.03	0	0.00	36.30	2	14,611	0.01%
2018/04/12	17.7	36.15	16	36.53	36.20	1.7	14,567	0.01%
2018/04/11	29	36.96	11	36.42	35.30	18	14,156	0.13%
2018/04/10	16	38.15	4	38.94	38.20	12	13,821	0.09%
2018/04/09	17	41.43	14	41.75	40.50	3	13,502	0.02%
2018/04/03	11	46.13	2	46.50	45.00	9	13,180	0.07%
2018/04/02	2	49.15	1	49.70	48.95	1	12,886	0.01%
2018/03/31	3	50.05	5	50.20	49.80	-2	12,835	-0.02%
2018/03/30	12	50.38	14	50.50	50.00	-2	12,756	-0.02%
2018/03/29	2	49.15	1	49.40	48.25	1	12,456	0.01%
2018/03/28	9	49.17	6	49.04	48.90	3	12,459	0.02%
2018/03/27	4	49.48	13	49.78	49.85	-9	12,570	-0.07%
2018/03/26	2	48.80	2	48.50	48.40	0	12,396	0.00%
2018/03/23	4	46.88	1	47.25	47.00	3	12,330	0.02%
2018/03/22	1	48.70	1	48.50	48.55	0	12,284	0.00%
2018/03/21	1	48.50	0	0.00	48.50	1	12,226	0.01%
2018/03/20	0	0.00	1.2	47.31	47.60	-1.2	12,144	-0.01%
2018/03/19	1	47.00	6	46.90	46.90	-5	12,264	-0.04%
2018/03/16	9	46.52	6	46.63	47.10	3	12,420	0.02%
2018/03/15	3	45.42	0	0.00	45.25	3	12,521	0.02%
2018/03/14	1	45.45	0	0.00	45.15	1	12,655	0.01%
2018/03/13	2	45.85	1	45.90	46.00	1	12,882	0.01%
2018/03/12	1	45.60	2	46.45	45.60	-1	13,218	-0.01%
2018/03/09	43	45.55	10	45.80	45.95	33	13,279	0.25%
2018/03/08	2	44.65	5	45.38	44.60	-3	13,215	-0.02%
2018/03/07	4.4	44.45	0	0.00	44.15	4.4	13,213	0.03%
2018/03/06	1	44.40	28	44.79	45.50	-27	13,345	-0.20%
2018/03/05	3	44.68	1	44.95	44.30	2	13,349	0.01%
2018/03/02	14.1	44.46	1	44.55	44.55	13.1	13,462	0.10%
2018/03/01	3	46.53	31	46.46	46.10	-28	13,309	-0.21%
2018/02/27	2	47.55	1	48.20	47.25	1	13,353	0.01%
2018/02/26	1	48.15	1	47.80	47.60	0	13,472	0.00%
2018/02/23	2	48.05	0	0.00	47.80	2	13,931	0.01%
2018/02/22	6	48.57	0	0.00	48.10	6	14,128	0.04%
2018/02/21	1	47.90	5	50.02	50.50	-4	14,260	-0.03%
2018/02/12	2	46.00	0	0.00	46.15	2	14,596	0.01%
2018/02/09	25	45.83	3	45.50	46.50	22	15,312	0.14%
2018/02/08	13	47.22	34	47.50	47.50	-21	16,522	-0.13%
2018/02/07	2	49.15	5	49.23	49.00	-3	17,249	-0.02%
2018/02/06	13	46.18	12	45.68	46.50	1	17,155	0.01%
2018/02/05	8	48.35	2	48.10	48.50	6	16,883	0.04%
2018/02/02	17	49.98	3	51.07	49.70	14	16,783	0.08%
2018/02/01	8.1	53.70	7	54.19	51.40	1.1	16,594	0.01%
2018/01/31	15	55.50	9	56.46	53.10	6	16,249	0.04%
2018/01/30	10	53.54	15.2	53.63	53.10	-5.2	14,707	-0.04%
2018/01/29	2	51.90	2	52.15	51.50	0	14,188	0.00%
2018/01/26	2	49.95	0	0.00	49.85	2	14,070	0.01%
2018/01/25	10.1	50.20	1	50.90	49.50	9.1	14,094	0.06%
2018/01/24	1.1	50.72	1.1	51.01	51.20	-0.1	14,062	0.00%
2018/01/23	5.1	52.91	8	51.99	50.30	-3	14,143	-0.02%
2018/01/22	7	51.21	14.3	51.24	53.40	-7.3	13,899	-0.05%
2018/01/19	1	48.20	1	48.30	48.80	0	13,640	0.00%
2018/01/18	3	48.35	2	48.75	47.35	1	13,612	0.01%
2018/01/17	0	0.00	3	49.10	48.30	-3	13,689	-0.02%
2018/01/16	19	48.08	0	0.00	48.15	19	13,914	0.14%
2018/01/15	1	49.65	0	0.00	48.60	1	13,971	0.01%
2018/01/12	1	50.10	4	50.90	49.95	-3	13,983	-0.02%
2018/01/10	0	0.00	32	49.05	49.40	-32	13,737	-0.23%
2018/01/09	0.5	46.65	0	0.00	46.90	0.5	13,549	0.00%
2018/01/08	20	47.25	18	47.18	47.50	2	13,458	0.01%
2018/01/05	18	46.30	21	45.76	46.30	-3	13,568	-0.02%
2018/01/04	0	0.00	1	45.45	45.80	-1	13,668	-0.01%
2018/01/03	1	46.00	16	45.57	46.35	-15	13,721	-0.11%
2018/01/02	4	45.83	1	47.50	45.55	3	13,633	0.02%