元太 (8069)-犇亞-網路券商分點個股進出

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
215.5
漲跌
▼3.0
漲幅
-1.37%
成交量
3,364張
產業
上櫃光電類股
1442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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/05/29	2	233.25	2	240.50	227.00	0	6,488	0.00%
2024/05/28	1	226.50	2	229.50	229.50	-1	6,558	-0.02%
2024/05/27	20	225.18	0	0.00	226.00	20	6,830	0.29%
2024/05/23	2	225.00	9	226.39	225.50	-7	6,933	-0.10%
2024/05/22	0	0.00	2	217.25	216.50	-2	6,831	-0.03%
2024/05/21	0.2	212.00	0	0.00	210.50	0.2	6,826	0.00%
2024/05/20	1	209.00	1	210.00	212.50	0	6,921	0.00%
2024/05/17	0	209.00	0	0.00	209.00	0	6,992	0.00%
2024/05/16	19	214.74	0	0.00	210.50	19	7,020	0.27%
2024/05/10	0	209.50	0	0.00	210.50	0	7,130	0.00%
2024/05/09	0	209.50	0	0.00	208.00	0	7,297	0.00%
2024/05/06	1	217.00	4	218.63	218.00	-3	7,669	-0.04%
2024/05/03	0	0.00	1	219.00	217.50	-1	8,148	-0.01%
2024/05/02	1	215.50	3	216.67	216.00	-2	8,247	-0.02%
2024/04/30	20.1	214.99	1	211.00	210.00	19.1	8,213	0.23%
2024/04/29	14	221.93	1	221.75	220.50	13	8,180	0.16%
2024/04/26	3	227.00	3	229.00	227.50	0	8,103	0.00%
2024/04/25	3	212.33	4	214.00	216.50	-1	8,015	-0.01%
2024/04/24	1.1	209.09	0	0.00	209.00	1.1	7,906	0.01%
2024/04/19	0.1	217.00	3	217.83	215.00	-3	7,795	-0.04%
2024/04/18	4	228.75	1	233.50	225.50	3	7,695	0.04%
2024/04/17	2	228.75	0	0.00	229.00	2	7,574	0.03%
2024/04/15	1	240.50	2	241.50	241.00	-1	7,467	-0.01%
2024/04/12	3	240.00	3	242.00	245.00	0	7,483	0.00%
2024/04/11	1	237.00	2	242.50	242.00	-1	7,431	-0.01%
2024/04/10	0	0.00	9	237.94	240.00	-9	7,391	-0.12%
2024/04/09	13	228.38	3	228.50	231.00	10	7,358	0.14%
2024/04/08	4.1	233.26	5	235.30	232.00	-0.9	7,348	-0.01%
2024/04/03	6	226.92	5	227.68	227.00	1	7,334	0.01%
2024/04/02	4	228.50	2	229.00	230.00	2	7,325	0.03%
2024/04/01	0	0.00	6	232.50	231.50	-6	7,508	-0.08%
2024/03/29	9	229.33	3	228.17	229.00	6	7,556	0.08%
2024/03/28	2	227.00	2	229.25	227.00	0	7,624	0.00%
2024/03/27	0	231.00	0	0.00	228.00	0	7,924	0.00%
2024/03/26	0	230.45	0	0.00	229.50	0	7,926	0.00%
2024/03/25	0	236.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	1	235.01	1	237.00	236.50	0	7,858	0.00%
2024/03/21	5	239.90	4	241.88	236.50	1	7,785	0.01%
2024/03/20	15	238.70	4	241.00	238.50	11	7,913	0.14%
2024/03/19	2	241.00	0	0.00	239.50	2	7,963	0.03%
2024/03/18	3	243.33	6	241.42	244.50	-3	7,934	-0.04%
2024/03/15	4	235.50	4	238.00	234.00	0	7,914	0.00%
2024/03/14	1	234.00	2	233.00	235.50	-1	7,900	-0.01%
2024/03/13	9	235.56	8	236.88	230.50	1	7,846	0.01%
2024/03/12	4	236.00	4	234.63	236.00	0	7,793	0.00%
2024/03/11	1	219.00	1.1	224.71	229.50	-0.1	7,722	0.00%
2024/03/08	10.2	222.12	10	221.80	222.50	0.2	7,635	0.00%
2024/03/06	0.1	241.50	0	0.00	241.00	0.1	7,264	0.00%
2024/03/05	0	0.00	2	244.75	241.00	-2	7,259	-0.03%
2024/02/29	0	0.00	2	241.04	246.00	-2	6,948	-0.03%
2024/02/27	0	0.00	2	230.50	230.00	-2	6,664	-0.03%
2024/02/23	0	233.75	0	234.00	231.50	0	6,505	0.00%
2024/02/22	1	230.00	1.1	232.36	233.00	-0.1	6,498	0.00%
2024/02/21	1	232.50	1	229.50	232.00	0	6,489	0.00%
2024/02/20	0	0.00	1.2	227.97	228.50	-1.2	6,446	-0.02%
2024/02/15	0	0.00	2.1	228.45	229.00	-2.1	6,481	-0.03%
2024/02/05	0	214.00	15.1	213.35	217.00	-15	6,278	-0.24%
2024/02/01	15	213.17	1.2	214.58	213.50	13.8	6,168	0.22%
2024/01/31	7	211.29	0	0.00	208.00	7	6,050	0.12%
2024/01/30	0	213.50	4	211.63	212.00	-4	5,985	-0.07%
2024/01/29	0	0.00	2	212.00	216.00	-2	5,987	-0.03%
2024/01/26	0	0.00	7.1	212.35	217.00	-7.1	5,799	-0.12%
2024/01/24	1	197.50	1	198.50	193.50	0	5,127	0.00%
2024/01/23	0	0.00	1	196.50	195.50	-1	5,071	-0.02%
2024/01/22	0	0.00	0	188.00	187.50	0	4,994	0.00%
2024/01/18	0	185.50	0	0.00	185.00	0	4,944	0.00%
2024/01/16	1	183.50	1	184.50	186.00	0	4,946	0.00%
2024/01/15	0.2	189.00	0.1	188.50	187.00	0.2	5,088	0.00%
2024/01/11	1.1	187.06	0	0.00	187.00	1.1	5,273	0.02%
2024/01/05	0	0.00	1	189.50	189.50	-1	5,249	-0.02%
2024/01/04	3	188.33	0	0.00	188.00	3	5,308	0.06%
2024/01/03	1	189.00	1	189.50	189.50	0	5,427	0.00%
2023/12/29	4	197.75	2	198.00	197.00	2	5,531	0.04%
2023/12/28	0	0.00	0.5	200.00	201.50	-0.5	5,510	-0.01%
2023/12/27	3	201.83	6	201.00	203.00	-3	5,510	-0.05%
2023/12/26	2	194.50	1	196.00	193.50	1	5,340	0.02%
2023/12/22	1	183.50	8.8	196.35	197.00	-7.8	5,205	-0.15%
2023/12/21	0	0.00	2	182.50	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	1	179.50	181.00	-1	4,888	-0.02%
2023/12/19	1	178.50	1	179.50	177.00	0	4,911	0.00%
2023/12/18	3	178.83	0	0.00	178.50	3	4,963	0.06%
2023/12/15	1	180.50	8	181.38	180.00	-7	5,028	-0.14%
2023/12/14	7.3	180.01	2	178.50	181.00	5.3	4,950	0.11%
2023/12/11	3	176.33	1	177.50	176.00	2	4,983	0.04%
2023/12/08	0	0.00	0	179.00	178.50	0	5,027	0.00%
2023/12/05	0	0.00	0	179.50	179.00	0	5,321	0.00%
2023/12/04	0	0.00	2	181.50	181.00	-2	5,328	-0.04%
2023/12/01	3	181.50	2	183.75	180.50	1	5,345	0.02%
2023/11/30	1	180.50	0	0.00	183.00	1	5,332	0.02%
2023/11/29	0	0.00	1	177.00	178.50	-1	5,283	-0.02%
2023/11/24	1	175.51	0	0.00	175.50	1	5,422	0.02%
2023/11/22	10	176.50	0	0.00	177.50	10	5,418	0.18%
2023/11/20	1	177.50	1	178.00	177.50	0	5,505	0.00%
2023/11/17	0	0.00	1	178.00	181.00	-1	5,543	-0.02%
2023/11/16	3	179.67	4	180.50	180.50	-1	5,583	-0.02%
2023/11/15	2	180.50	1	179.50	180.00	1	5,481	0.02%
2023/11/14	1	175.50	1	175.50	175.00	0	5,551	0.00%
2023/11/13	1	174.50	4	176.00	174.50	-3	6,164	-0.05%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	171.00	172.50	-1	6,645	-0.02%
2023/11/08	1.1	170.50	4	170.25	171.00	-2.9	6,735	-0.04%
2023/11/07	14	168.43	1	174.00	168.50	13	6,755	0.19%
2023/11/06	1	173.00	0	0.00	173.00	1	6,738	0.01%
2023/11/02	0	172.50	0	0.00	172.00	0	6,707	0.00%
2023/11/01	1	168.50	6	169.25	169.00	-5	6,822	-0.07%
2023/10/31	3	168.33	12	170.75	168.00	-9	6,916	-0.13%
2023/10/30	6	168.50	0.2	169.50	169.00	5.8	7,005	0.08%
2023/10/26	5	170.00	0	0.00	167.00	5	7,216	0.07%
2023/10/25	0	0.00	1	172.00	173.00	-1	7,299	-0.01%
2023/10/24	1	166.50	1	167.50	170.00	0	7,342	0.00%
2023/10/23	2	170.75	0	0.00	168.00	2	7,307	0.03%
2023/10/20	0.3	174.00	0	0.00	173.00	0.3	7,205	0.00%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	5	180.00	5	179.50	181.00	0	7,233	0.00%
2023/10/06	1	183.50	0	0.00	182.00	1	7,202	0.01%
2023/10/05	1	181.00	11	181.50	182.50	-10	7,158	-0.14%
2023/10/04	1.3	178.10	1	179.00	178.00	0.3	7,171	0.00%
2023/10/03	10	180.50	0	0.00	179.50	10	7,188	0.14%
2023/10/02	2.1	181.31	3	182.67	181.50	-0.9	7,202	-0.01%
2023/09/28	0.1	181.00	0	0.00	179.50	0.1	7,258	0.00%
2023/09/26	1	180.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	3	183.50	0	0.00	182.00	3	7,373	0.04%
2023/09/22	0.1	180.00	0	0.00	179.50	0.1	7,489	0.00%
2023/09/20	0	0.00	4	183.00	180.00	-4	7,664	-0.05%
2023/09/19	4	182.00	0	0.00	181.00	4	7,767	0.05%
2023/09/18	3	178.50	1.3	179.10	178.50	1.8	8,282	0.02%
2023/09/14	0	0.00	2	180.50	182.50	-2	8,376	-0.02%
2023/09/13	0.1	176.00	0	0.00	174.00	0.1	8,346	0.00%
2023/09/12	2	174.25	0	0.00	172.00	2	8,365	0.02%
2023/09/11	1	177.50	1	180.00	178.50	0	8,287	0.00%
2023/09/08	1	179.50	0	0.00	179.50	1	8,389	0.01%
2023/09/07	0	0.00	3	184.17	183.50	-3	8,546	-0.04%
2023/09/06	3	186.67	0	0.00	186.50	3	8,648	0.03%
2023/09/01	0	0.00	10.1	189.99	188.00	-10.1	9,011	-0.11%
2023/08/31	0.3	183.00	0	0.00	182.50	0.3	9,077	0.00%
2023/08/30	3	182.17	0	0.00	182.50	3	9,211	0.03%
2023/08/29	0	0.00	11	184.86	184.50	-11	9,456	-0.12%
2023/08/25	3.1	180.85	0	0.00	181.00	3.1	9,562	0.03%
2023/08/24	1	184.00	13	184.58	185.00	-12	9,619	-0.12%
2023/08/23	1	180.50	3	179.00	180.00	-2	9,749	-0.02%
2023/08/22	4.1	181.40	0	0.00	181.00	4.1	9,975	0.04%
2023/08/21	0	181.50	0	0.00	179.50	0	9,991	0.00%
2023/08/18	2.1	181.00	2	182.00	181.00	0.1	10,044	0.00%
2023/08/17	11.1	180.78	2	177.75	183.50	9.1	9,996	0.09%
2023/08/16	0.1	195.50	0	0.00	191.00	0.1	9,513	0.00%
2023/08/15	0.1	206.00	0	0.00	202.50	0.1	9,446	0.00%
2023/08/14	0.1	200.93	0	0.00	201.00	0.1	9,624	0.00%
2023/08/11	12	204.92	0	0.00	204.50	12	9,901	0.12%
2023/08/09	0	0.00	1	218.00	218.00	-1	9,974	-0.01%
2023/08/08	0	0.00	10	225.50	225.50	-10	10,000	-0.10%
2023/08/07	1	227.50	12	227.29	228.00	-11	9,996	-0.11%
2023/08/02	1	220.50	0	0.00	220.50	1	9,958	0.01%
2023/08/01	0	0.00	1	222.50	222.50	-1	10,227	-0.01%
2023/07/28	0	0.00	1	214.50	221.50	-1	10,400	-0.01%
2023/07/27	0	0.00	0	213.00	213.00	0	10,711	0.00%
2023/07/26	1	207.00	0	0.00	208.50	1	11,395	0.01%
2023/07/25	1	207.50	1	208.00	208.00	0	11,620	0.00%
2023/07/24	0	209.00	0	0.00	208.50	0	11,671	0.00%
2023/07/21	1	214.50	0	0.00	215.00	1	11,738	0.01%
2023/07/20	1	217.00	0	0.00	213.00	1	11,800	0.01%
2023/07/13	1	222.00	0	0.00	221.00	1	12,382	0.01%
2023/07/07	1	213.00	1	214.50	212.50	0	12,723	0.00%
2023/07/06	0	0.00	0.3	221.00	216.50	-0.3	12,802	0.00%
2023/07/05	0	0.00	1	222.50	223.50	-1	13,110	-0.01%
2023/07/04	0	0.00	2	225.00	224.50	-2	13,391	-0.01%
2023/07/03	1	224.50	0	0.00	224.50	1	13,818	0.01%
2023/06/30	0	0.00	2	223.98	225.00	-2	13,825	-0.01%
2023/06/29	0	0.00	0	218.00	220.50	0	13,824	0.00%
2023/06/28	0	213.50	0	0.00	215.00	0	13,779	0.00%
2023/06/27	3	210.67	0	0.00	211.50	3	13,714	0.02%
2023/06/26	11	205.32	0	0.00	207.50	11	13,656	0.08%
2023/06/21	2	222.75	1	223.50	222.00	1	13,254	0.01%
2023/06/20	3	222.83	3	223.33	227.00	0	13,325	0.00%
2023/06/19	0	0.00	1	227.00	227.50	-1	13,442	-0.01%
2023/06/16	0	232.50	0	0.00	228.50	0	13,454	0.00%
2023/06/15	2	230.50	1	231.00	231.00	1	13,434	0.01%
2023/06/13	0	0.00	1	239.00	241.00	-1	13,480	-0.01%
2023/06/12	0	0.00	0.2	229.99	226.50	-0.2	13,457	0.00%
2023/06/09	1	225.50	5	225.60	227.00	-4	13,641	-0.03%
2023/06/08	1	219.00	0	0.00	216.00	1	13,800	0.01%
2023/06/07	0	0.00	1	226.50	226.50	-1	14,437	-0.01%
2023/06/06	4	224.63	2	225.00	224.50	2	14,667	0.01%
2023/06/05	6	220.75	4	221.25	222.50	2	14,787	0.01%
2023/06/02	2	216.25	5.2	216.15	218.00	-3.2	14,948	-0.02%
2023/06/01	0	0.00	0	208.00	209.00	0	15,102	0.00%
2023/05/31	0	0.00	0.1	208.00	207.00	-0.1	15,223	0.00%
2023/05/30	11	205.05	1	208.00	205.50	10	15,284	0.07%
2023/05/29	2	206.50	2	210.00	205.00	0	15,377	0.00%
2023/05/26	3	208.17	6.2	209.16	211.00	-3.2	15,672	-0.02%
2023/05/25	0	0.00	1	200.00	204.00	-1	15,576	-0.01%
2023/05/24	0.1	203.50	2.6	202.57	203.50	-2.5	15,794	-0.02%
2023/05/23	1	200.50	1	199.51	200.50	0	15,994	0.00%
2023/05/19	2	194.75	16.3	196.59	198.00	-14.3	16,148	-0.09%
2023/05/18	4.3	199.77	4	200.38	198.50	0.3	16,664	0.00%
2023/05/17	0	0.00	70.4	204.05	204.00	-70.4	16,424	-0.43%
2023/05/16	0	0.00	1.3	196.76	198.00	-1.3	16,328	-0.01%
2023/05/15	0	191.00	0	0.00	191.00	0	16,291	0.00%
2023/05/12	0	188.00	0	0.00	193.00	0	16,487	0.00%
2023/05/11	1.3	189.27	0	191.00	189.00	1.3	16,727	0.01%
2023/05/10	3.1	190.00	1	190.00	191.00	2.1	16,947	0.01%
2023/05/09	6	191.67	0	0.00	192.00	6	17,073	0.04%
2023/05/08	26	193.21	22	192.59	192.50	4	17,251	0.02%
2023/05/05	0.3	198.50	23	197.70	198.00	-22.7	17,369	-0.13%
2023/05/04	2	197.99	2	197.00	196.50	0	18,012	0.00%
2023/05/03	1	201.00	0	198.50	197.00	1	18,098	0.01%
2023/05/02	45	192.82	5	193.40	197.50	40	17,881	0.22%
2023/04/28	0	0.00	4.1	190.50	190.50	-4.1	17,603	-0.02%
2023/04/27	1	173.50	2	176.50	173.50	-1	17,597	-0.01%
2023/04/26	0	174.00	0	0.00	175.50	0	17,774	0.00%
2023/04/25	0	175.50	2	176.50	170.00	-2	17,824	-0.01%
2023/04/24	0	0.00	9	175.00	173.50	-9	17,950	-0.05%
2023/04/21	1	170.50	0.1	172.50	172.00	1	17,974	0.01%
2023/04/20	1	168.50	0	0.00	167.00	1	18,203	0.01%
2023/04/18	2	171.00	2	173.00	171.50	0	18,811	0.00%
2023/04/17	3	172.33	0.3	173.50	172.00	2.7	19,005	0.01%
2023/04/14	3	172.67	2	173.00	173.50	1	19,254	0.01%
2023/04/13	1	173.50	0.5	176.03	173.50	0.5	19,349	0.00%
2023/04/12	4	177.13	0	0.00	175.00	4	19,500	0.02%
2023/04/11	4	178.13	3	178.50	178.50	1	19,579	0.01%
2023/04/10	6.2	179.28	10.1	179.96	178.00	-3.9	19,623	-0.02%
2023/04/07	12.9	170.33	1	171.50	172.00	11.9	19,333	0.06%
2023/04/06	10.4	175.14	5	178.50	171.00	5.4	19,087	0.03%
2023/03/31	0.1	184.01	0	0.00	184.50	0.1	18,757	0.00%
2023/03/30	0	0.00	41.1	183.49	184.50	-41.1	18,956	-0.22%
2023/03/29	0	180.75	0	0.00	179.50	0	18,944	0.00%
2023/03/28	31	183.27	1	182.50	182.00	30	19,128	0.16%
2023/03/27	15.5	184.00	6.2	185.27	185.00	9.3	19,233	0.05%
2023/03/24	0.1	184.07	12	184.00	184.00	-11.9	19,458	-0.06%
2023/03/23	15.3	180.35	0	0.00	181.00	15.3	19,549	0.08%
2023/03/22	2.4	183.71	3.9	183.35	182.50	-1.5	20,129	-0.01%
2023/03/21	5	178.00	6	178.58	178.50	-1	20,311	0.00%
2023/03/20	0.2	178.00	0	0.00	177.00	0.2	20,573	0.00%
2023/03/17	0.4	176.30	1	177.00	175.50	-0.6	20,951	0.00%
2023/03/16	0	0.00	0	174.50	173.50	0	21,229	0.00%
2023/03/15	1	177.97	0	179.00	174.00	1	21,596	0.00%
2023/03/14	0.1	178.00	0	176.00	174.00	0.1	21,825	0.00%
2023/03/13	4.3	175.53	10	176.45	176.00	-5.7	21,869	-0.03%
2023/03/10	13.6	180.80	0	0.00	180.00	13.6	21,694	0.06%
2023/03/09	1.1	199.55	2	201.00	199.50	-0.9	21,317	0.00%
2023/03/08	11	199.59	5	199.20	201.00	6	21,404	0.03%
2023/03/07	5	208.60	4	210.00	205.00	1	21,612	0.00%
2023/03/06	2	203.75	11	203.09	207.50	-9	21,672	-0.04%
2023/03/03	1.1	194.11	1.2	195.64	192.50	-0.1	21,756	0.00%
2023/03/02	1.1	194.05	1	195.50	194.50	0.1	22,171	0.00%
2023/03/01	2	192.00	2.3	192.29	193.00	-0.3	22,508	0.00%
2023/02/24	9.1	196.16	2	196.00	194.50	7.1	22,873	0.03%
2023/02/23	3	201.18	0	0.00	202.00	3	23,262	0.01%
2023/02/22	5	205.90	1	206.00	202.00	4	24,058	0.02%
2023/02/21	0	0.00	23	209.85	210.00	-23	24,129	-0.10%
2023/02/20	31	202.85	0	0.00	203.50	31	24,377	0.13%
2023/02/17	2	205.50	2	205.50	206.00	0	25,053	0.00%
2023/02/16	5	204.90	23.2	204.04	206.00	-18.2	25,127	-0.07%
2023/02/15	2	191.50	0	0.00	191.00	2	24,963	0.01%
2023/02/14	4.1	197.46	1.8	198.79	194.00	2.3	25,384	0.01%
2023/02/13	0	0.00	2	196.00	196.50	-2	25,641	-0.01%
2023/02/10	22	194.89	10	196.50	193.00	12	25,850	0.05%
2023/02/09	6	197.17	25.9	197.89	196.50	-19.9	26,118	-0.08%
2023/02/08	0.5	193.50	0	0.00	193.00	0.5	26,283	0.00%
2023/02/07	1.1	191.02	0	0.00	193.00	1.1	26,566	0.00%
2023/02/06	10	191.90	10.3	194.74	191.50	-0.3	26,647	0.00%
2023/02/03	2.6	192.02	7.4	191.41	190.50	-4.7	26,670	-0.02%
2023/02/02	6.6	184.07	24.4	185.75	190.50	-17.7	26,475	-0.07%
2023/02/01	0	0.00	3	177.00	179.00	-3	26,112	-0.01%
2023/01/31	6.3	173.79	4	173.88	172.50	2.3	26,147	0.01%
2023/01/30	5	175.60	3	174.00	173.50	2	26,138	0.01%
2023/01/17	2	175.50	0	0.00	176.00	2	25,983	0.01%
2023/01/16	0	0.00	2	176.75	176.50	-2	26,111	-0.01%
2023/01/13	0	0.00	2	173.25	173.00	-2	26,318	-0.01%
2023/01/12	2	174.75	1	175.50	172.00	1	26,425	0.00%
2023/01/11	2	174.25	3	174.83	174.00	-1	26,403	0.00%
2023/01/10	2	174.50	1	176.50	173.50	1	26,451	0.00%
2023/01/09	4	174.25	2	174.50	172.50	2	26,265	0.01%
2023/01/06	2.2	170.73	2	170.25	172.00	0.2	26,179	0.00%
2023/01/05	22	168.00	1	168.00	165.00	21	26,179	0.08%
2023/01/04	4	173.38	2.4	172.50	170.00	1.6	26,238	0.01%
2023/01/03	1	170.50	6	166.67	170.50	-5	26,247	-0.02%
2022/12/30	1	162.00	0	0.00	161.00	1	26,196	0.00%
2022/12/29	2	157.75	5	163.20	164.00	-3	26,189	-0.01%
2022/12/28	6	163.58	0	0.00	161.00	6	26,216	0.02%
2022/12/26	0	0.00	1	168.00	166.00	-1	26,416	0.00%
2022/12/23	1	164.00	0	0.00	167.00	1	26,662	0.00%
2022/12/22	2	165.75	5	168.20	169.50	-3	26,847	-0.01%
2022/12/21	1	166.00	0	0.00	164.00	1	26,905	0.00%
2022/12/16	2	170.25	0	0.00	168.00	2	27,192	0.01%
2022/12/15	0	0.00	48	179.00	177.00	-48	27,037	-0.18%
2022/12/14	0	0.00	14	173.57	178.50	-14	26,864	-0.05%
2022/12/13	6	167.92	1	169.00	165.00	5	26,294	0.02%
2022/12/12	5	167.10	4	170.75	171.00	1	26,022	0.00%
2022/12/09	7	170.07	7	170.71	170.00	0	25,876	0.00%
2022/12/08	4.1	170.41	1	169.50	169.50	3.1	25,677	0.01%
2022/12/07	12	175.04	2	176.25	172.00	10	25,533	0.04%
2022/12/06	3	185.00	4	186.75	181.50	-1	25,368	0.00%
2022/12/05	6	181.58	7.2	183.31	186.00	-1.2	25,288	0.00%
2022/12/02	7	176.93	7.8	179.29	181.00	-0.8	25,249	0.00%
2022/12/01	24.1	180.85	0	0.00	177.50	24.1	25,343	0.10%
2022/11/30	28	175.84	7.2	176.75	181.00	20.8	25,232	0.08%
2022/11/29	1	179.50	0	0.00	177.00	1	25,069	0.00%
2022/11/28	3.1	182.21	1.1	180.23	184.00	2	24,844	0.01%
2022/11/25	5	178.70	8	178.69	177.50	-3	24,664	-0.01%
2022/11/24	9.1	175.77	6	175.00	178.00	3.1	24,408	0.01%
2022/11/23	1	169.00	4.1	167.52	169.00	-3.1	24,076	-0.01%
2022/11/22	6.1	163.60	9	166.39	163.50	-2.9	23,799	-0.01%
2022/11/21	18.1	162.96	12	162.04	164.00	6.1	23,469	0.03%
2022/11/18	6.5	174.37	19	175.84	170.00	-12.5	22,849	-0.05%
2022/11/17	3	189.00	4.1	186.62	188.50	-1.1	22,015	-0.01%
2022/11/16	20	180.48	4	180.50	182.50	16	21,904	0.07%
2022/11/15	10.4	181.48	3	186.17	178.50	7.4	21,782	0.03%
2022/11/14	1.1	189.91	3	192.33	193.50	-1.9	21,755	-0.01%
2022/11/11	2	191.00	2	194.25	189.50	0	22,085	0.00%
2022/11/10	23	185.89	1	192.00	185.00	22	21,815	0.10%
2022/11/09	2	197.26	3	197.33	195.00	-1	21,644	0.00%
2022/11/08	2	207.73	0	0.00	203.00	2	21,457	0.01%
2022/11/07	2.1	210.95	2	211.25	208.00	0.1	21,297	0.00%
2022/11/04	2	209.50	2	211.00	217.00	0	20,999	0.00%
2022/11/03	4	211.50	3.2	212.19	212.50	0.8	20,765	0.00%
2022/11/02	0.3	200.50	1	201.50	200.50	-0.8	20,781	0.00%
2022/11/01	0	0.00	17	201.50	202.00	-17	20,920	-0.08%
2022/10/31	1	207.00	1	206.50	205.50	0	20,907	0.00%
2022/10/28	1	201.00	11	201.59	207.00	-10	20,928	-0.05%
2022/10/26	17	186.50	1	180.50	186.00	16	20,510	0.08%
2022/10/25	1	182.00	2	182.25	182.50	-1	20,514	0.00%
2022/10/21	0.3	184.77	0	0.00	183.50	0.3	20,432	0.00%
2022/10/20	0	0.00	2	195.50	200.50	-2	20,179	-0.01%
2022/10/19	1	208.00	0	0.00	201.00	1	20,098	0.00%
2022/10/18	0.3	203.50	0	0.00	205.00	0.3	20,078	0.00%
2022/10/13	10	198.50	0.1	201.00	200.00	9.9	19,795	0.05%
2022/10/12	0.3	198.50	0	0.00	207.00	0.3	19,691	0.00%
2022/10/07	1	218.50	11	220.14	221.00	-10	19,904	-0.05%
2022/10/06	11	213.05	0.1	214.00	218.00	10.9	20,385	0.05%
2022/10/04	1	215.50	0	218.50	218.50	1	21,066	0.00%
2022/10/03	0.1	209.00	0	0.00	209.00	0.1	21,333	0.00%
2022/09/30	0	0.00	1	209.23	212.00	-1	21,793	0.00%
2022/09/29	1	207.00	0	0.00	206.50	1	22,711	0.00%
2022/09/28	0	0.00	1	219.00	205.50	-1	23,035	0.00%
2022/09/27	1	219.00	0	0.00	219.00	1	23,768	0.00%
2022/09/26	1	216.00	1	217.00	215.50	0	24,268	0.00%
2022/09/23	10	230.00	0	0.00	227.00	10	24,475	0.04%
2022/09/22	1	238.50	1	237.50	238.50	0	24,749	0.00%
2022/09/16	0	0.00	1	234.50	234.50	-1	25,504	0.00%
2022/09/15	0.2	240.50	1	244.00	240.00	-0.8	26,060	0.00%
2022/09/14	12.1	241.51	0	0.00	242.50	12.1	26,125	0.05%
2022/09/13	0	0.00	4	248.88	248.50	-4	26,249	-0.02%
2022/09/12	0.2	239.00	0	0.00	237.50	0.2	26,185	0.00%
2022/09/07	1	227.50	1	229.50	228.50	0	26,382	0.00%
2022/09/06	0	0.00	3	233.00	232.50	-3	26,387	-0.01%
2022/09/02	2	244.50	3	242.33	242.00	-1	26,588	0.00%
2022/08/31	1	241.00	0	0.00	239.50	1	26,958	0.00%
2022/08/29	1	240.00	1	240.50	240.50	0	27,013	0.00%
2022/08/26	1	244.79	0	0.00	240.00	1	27,221	0.00%
2022/08/25	1	246.50	2	249.00	244.00	-1	27,195	0.00%
2022/08/24	10	242.00	0	0.00	241.00	10	27,382	0.04%
2022/08/23	5	243.50	5	243.00	243.50	0	27,788	0.00%
2022/08/22	8	246.50	8	243.25	243.50	0	28,218	0.00%
2022/08/19	28	248.48	21	246.95	241.50	7	28,532	0.02%
2022/08/18	1	221.00	6.2	237.45	238.00	-5.2	28,229	-0.02%
2022/08/17	1	218.00	1	219.00	216.50	0	28,012	0.00%
2022/08/16	0.2	212.00	0	0.00	217.00	0.2	28,013	0.00%
2022/08/15	0	0.00	1	204.50	211.50	-1	28,004	0.00%
2022/08/11	0	0.00	0	197.00	197.00	0	28,840	0.00%
2022/08/10	1	196.00	2	197.50	196.50	-1	29,292	0.00%
2022/08/09	2	196.00	1	194.00	201.00	1	29,733	0.00%
2022/08/08	4	200.38	6	201.25	205.00	-2	29,733	-0.01%
2022/08/05	2	192.00	1	189.50	195.00	1	29,821	0.00%
2022/08/04	6	180.42	13	182.73	188.00	-7	29,883	-0.02%
2022/08/03	10	182.80	7	183.50	181.00	3	30,183	0.01%
2022/08/02	5	184.20	7	184.57	186.00	-2	30,199	-0.01%
2022/08/01	7	190.29	6	190.67	189.50	1	30,270	0.00%
2022/07/29	2	193.75	1	193.00	195.50	1	30,443	0.00%
2022/07/28	1	189.50	5	192.50	191.00	-4	30,465	-0.01%
2022/07/27	2	185.50	2.1	184.64	187.00	-0.1	30,360	0.00%
2022/07/26	2	187.00	1	187.50	186.50	1	30,392	0.00%
2022/07/25	1	185.50	2	186.75	185.50	-1	30,679	0.00%
2022/07/22	6	189.33	1	187.50	188.00	5	30,740	0.02%
2022/07/21	4	184.63	8	185.13	186.00	-4	30,751	-0.01%
2022/07/20	6.1	182.71	25	178.74	180.50	-18.9	30,838	-0.06%
2022/07/19	6	176.42	4	176.88	174.50	2	30,855	0.01%
2022/07/18	4	177.25	1	178.00	176.00	3	30,902	0.01%
2022/07/15	9	174.28	8	175.00	176.50	1	30,939	0.00%
2022/07/14	8	170.38	8	171.25	175.50	0	30,749	0.00%
2022/07/13	4	173.13	5	173.60	166.00	-1	30,353	0.00%
2022/07/12	3	164.17	11	163.27	168.50	-8	29,951	-0.03%
2022/07/11	5	170.10	10	169.40	166.50	-5	29,701	-0.02%
2022/07/08	15	168.40	6	170.42	170.50	9	29,604	0.03%
2022/07/07	15	157.90	9	157.94	168.00	6	29,163	0.02%
2022/07/06	9	161.22	9	161.78	160.50	0	28,192	0.00%
2022/07/05	5	164.50	8.3	166.33	162.00	-3.3	27,920	-0.01%
2022/07/04	5	166.80	3	169.33	170.00	2	27,225	0.01%
2022/07/01	0.1	170.00	0.3	170.00	170.00	-0.2	26,936	0.00%
2022/06/30	15	198.44	0	0.00	188.50	15	26,824	0.06%
2022/06/29	3	201.67	3	205.50	209.00	0	26,768	0.00%
2022/06/28	2.3	204.17	9	206.28	205.00	-6.8	27,221	-0.02%
2022/06/27	0.3	203.50	0	0.00	204.00	0.3	27,511	0.00%
2022/06/23	3	192.33	6	195.75	197.00	-3	27,833	-0.01%
2022/06/22	3	193.17	1	188.00	188.50	2	28,270	0.01%
2022/06/21	1	199.00	1	192.00	199.00	0	28,926	0.00%
2022/06/20	3	198.83	0	196.80	192.50	3	29,007	0.01%
2022/06/17	1	195.00	0.1	195.50	204.50	0.9	29,177	0.00%
2022/06/16	1	205.00	1	208.50	201.00	0	28,823	0.00%
2022/06/15	2	207.50	1	209.50	203.50	1	29,010	0.00%
2022/06/14	3	203.17	1	209.50	211.00	2	29,119	0.01%
2022/06/13	2	214.00	0.5	214.90	208.50	1.5	28,965	0.01%
2022/06/10	0.1	216.50	0	0.00	219.00	0.1	28,896	0.00%
2022/06/09	0	0.00	1.5	211.51	212.00	-1.5	28,690	-0.01%
2022/06/08	1	199.00	3	204.33	206.50	-2	28,613	-0.01%
2022/06/07	1	200.50	1.1	198.45	200.50	-0.1	28,659	0.00%
2022/06/02	1	211.00	1	210.50	209.00	0	28,755	0.00%
2022/06/01	1	209.00	1	212.99	209.50	0	28,898	0.00%
2022/05/31	0	0.00	1	203.50	203.00	-1	28,582	0.00%
2022/05/30	3.1	212.84	2	210.75	207.00	1	28,155	0.00%
2022/05/27	1	215.00	2	203.25	212.50	-1	27,660	0.00%
2022/05/26	1	200.50	2.2	200.05	198.00	-1.2	27,239	0.00%
2022/05/25	2	191.00	2	192.00	195.00	0	28,257	0.00%
2022/05/24	1	192.00	1	193.00	191.00	0	28,262	0.00%
2022/05/23	0	0.00	1.2	199.87	194.50	-1.2	28,328	0.00%
2022/05/20	2.1	201.81	2.4	200.23	200.50	-0.3	28,185	0.00%
2022/05/19	7.4	194.38	5	189.70	200.50	2.4	27,834	0.01%
2022/05/18	1	186.50	4	191.38	193.50	-3	27,147	-0.01%
2022/05/17	1	179.50	2.5	183.00	186.50	-1.5	26,881	-0.01%
2022/05/16	0.1	175.67	4	176.25	178.50	-3.9	26,522	-0.01%
2022/05/13	7	165.50	2	168.50	169.00	5	26,300	0.02%
2022/05/12	2	165.75	0	166.00	165.50	2	26,146	0.01%
2022/05/11	3	174.83	5	177.80	173.00	-2	26,127	-0.01%
2022/05/06	4	166.25	2	169.00	172.50	2	26,350	0.01%
2022/05/05	0	0.00	1	170.50	173.50	-1	26,415	0.00%
2022/05/04	2	168.00	0	0.00	167.00	2	26,359	0.01%
2022/05/03	1	170.50	0	171.50	171.50	1	26,392	0.00%
2022/04/29	1.1	174.05	2	177.00	174.00	-0.9	26,523	0.00%
2022/04/28	1.3	170.61	0	0.00	169.50	1.3	26,444	0.00%
2022/04/27	0.2	175.00	1	170.01	175.00	-0.8	26,567	0.00%
2022/04/25	0	0.00	10	171.30	169.50	-10	26,938	-0.04%
2022/04/22	4	181.50	0	0.00	180.50	4	26,942	0.01%
2022/04/21	3	185.50	3	186.16	185.00	0	27,071	0.00%
2022/04/20	2	183.00	5	183.40	179.00	-3	27,297	-0.01%
2022/04/19	1	178.00	1	178.00	177.00	0	27,306	0.00%
2022/04/18	0	0.00	2	175.25	169.50	-2	27,393	-0.01%
2022/04/15	5	174.80	1	174.00	170.50	4	27,735	0.01%
2022/04/14	2	178.50	6	177.00	179.50	-4	28,304	-0.01%
2022/04/13	6	174.17	0	0.00	173.00	6	28,427	0.02%
2022/04/12	0	0.00	3	169.33	169.50	-3	28,619	-0.01%
2022/04/11	5	168.00	7	168.71	168.00	-2	28,722	-0.01%
2022/04/08	3.1	174.03	3	173.67	174.50	0.1	28,998	0.00%
2022/04/07	3	169.83	1	172.00	168.00	2	28,841	0.01%
2022/04/06	4	175.13	4	178.00	176.50	0	28,591	0.00%
2022/04/01	3	179.50	2	180.50	180.50	1	28,306	0.00%
2022/03/31	3	184.33	13.8	184.10	185.00	-10.8	28,140	-0.04%
2022/03/30	1	177.00	4	180.88	179.50	-3	28,215	-0.01%
2022/03/29	5	177.00	3.2	176.70	179.50	1.8	27,933	0.01%
2022/03/28	5	177.60	5	175.02	181.50	0	27,650	0.00%
2022/03/25	31	176.08	20	175.93	177.00	11	27,280	0.04%
2022/03/24	10	164.55	74.1	164.56	172.50	-64.1	26,557	-0.24%
2022/03/23	2	154.00	2.2	155.00	157.00	-0.2	25,865	0.00%
2022/03/22	0	0.00	3.2	150.13	153.00	-3.2	26,108	-0.01%
2022/03/18	9.1	142.02	6	143.75	145.50	3.1	26,077	0.01%
2022/03/17	2	140.00	1	137.00	140.00	1	25,941	0.00%
2022/03/16	0	130.00	1	129.50	130.00	-1	25,870	0.00%
2022/03/15	1	128.50	0	0.00	126.50	1	26,235	0.00%
2022/03/14	1	134.50	4	133.88	136.00	-3	26,500	-0.01%
2022/03/10	3	132.17	1	131.00	131.00	2	26,570	0.01%
2022/03/08	2	133.00	0	0.00	130.00	2	26,447	0.01%
2022/03/07	7.1	139.96	2	138.00	138.00	5.1	26,398	0.02%
2022/03/04	0	0.00	2	146.25	147.00	-2	26,573	-0.01%
2022/03/03	0	0.00	2	147.00	146.50	-2	26,961	-0.01%
2022/03/02	3	146.50	9	147.50	146.50	-6	27,141	-0.02%
2022/03/01	2	147.75	0	0.00	150.00	2	27,201	0.01%
2022/02/25	5	151.00	2	151.75	147.50	3	27,962	0.01%
2022/02/24	0.2	148.50	1	153.00	147.00	-0.8	26,920	0.00%
2022/02/22	1	145.50	1	146.00	146.00	0	28,880	0.00%
2022/02/21	1	148.00	0	0.00	149.00	1	28,897	0.00%
2022/02/18	2	145.25	2	144.00	146.00	0	28,964	0.00%
2022/02/17	2	144.00	11	144.41	146.00	-9	28,875	-0.03%
2022/02/16	4	140.50	1	141.50	140.50	3	28,656	0.01%
2022/02/15	5	139.10	8	139.56	138.00	-3	28,612	-0.01%
2022/02/14	7	141.57	8	142.69	141.50	-1	28,361	0.00%
2022/02/11	2	148.50	3	149.00	148.50	-1	28,145	0.00%
2022/02/10	66	158.89	6	161.25	152.00	60	28,105	0.21%
2022/02/09	4	159.00	1	159.00	156.50	3	27,722	0.01%
2022/02/08	3	154.33	0	0.00	154.00	3	27,684	0.01%
2022/02/07	10	150.00	10	153.50	157.50	0	27,610	0.00%
2022/01/26	1.1	146.10	0	0.00	146.50	1.1	27,338	0.00%
2022/01/25	0	0.00	0.1	151.00	147.50	-0.1	27,662	0.00%
2022/01/24	0	0.00	1	151.50	154.50	-1	27,855	0.00%
2022/01/21	2	155.25	1	156.50	153.00	1	27,721	0.00%
2022/01/20	1	154.50	0	0.00	155.50	1	27,787	0.00%
2022/01/19	4	159.25	36	159.44	160.00	-32	27,546	-0.12%
2022/01/18	42	158.54	0	0.00	157.50	42	27,586	0.15%
2022/01/17	2	152.49	1	151.00	153.00	1	27,342	0.00%
2022/01/14	1	140.00	11.4	141.44	149.50	-10.4	27,570	-0.04%
2022/01/13	27.4	139.60	28	140.34	145.50	-0.6	27,268	0.00%
2022/01/12	11	143.50	16	144.25	146.00	-5	26,742	-0.02%
2022/01/11	1	150.00	10	150.00	148.00	-9	26,472	-0.03%
2022/01/10	40	148.53	39	147.68	147.00	1	26,245	0.00%
2022/01/07	14.3	158.79	3	149.83	150.00	11.3	25,915	0.04%
2022/01/06	4	151.38	38	149.79	158.50	-34	25,141	-0.14%
2022/01/05	4	152.75	5	159.00	152.00	-1	24,830	0.00%
2022/01/04	19	158.13	2	156.00	156.50	17	24,805	0.07%
2022/01/03	7	158.50	4	156.00	155.00	3	24,513	0.01%
2021/12/30	2	145.75	4	147.88	151.00	-2	23,918	-0.01%
2021/12/29	5	146.30	10	148.70	146.00	-5	23,910	-0.02%
2021/12/28	11	148.55	4	149.63	148.50	7	24,017	0.03%
2021/12/27	2	147.75	5	149.40	146.50	-3	23,982	-0.01%
2021/12/24	19	148.37	16	149.09	148.00	3	23,720	0.01%
2021/12/23	0	0.00	2	142.00	142.50	-2	22,952	-0.01%
2021/12/22	1	137.00	0	0.00	138.00	1	23,031	0.00%
2021/12/21	8	135.50	2	136.50	136.50	6	23,073	0.03%
2021/12/20	2.2	134.32	5	143.00	134.00	-2.8	23,026	-0.01%
2021/12/17	2	139.75	2	140.25	143.00	0	23,008	0.00%
2021/12/16	3.3	141.91	18	139.28	143.00	-14.7	22,816	-0.06%
2021/12/15	0	0.00	3	133.50	135.00	-3	22,129	-0.01%
2021/12/14	1	135.00	8.3	130.92	135.00	-7.3	21,914	-0.03%
2021/12/13	0	135.50	0	0.00	135.00	0	21,607	0.00%
2021/12/10	0	0.00	12	134.67	136.00	-12	21,243	-0.06%
2021/12/09	40.1	134.21	27	134.56	131.50	13	20,944	0.06%
2021/12/08	9.1	130.77	4	131.75	133.00	5.1	20,495	0.02%
2021/12/07	0.2	124.77	2	128.00	129.00	-1.8	20,086	-0.01%
2021/12/06	0.4	121.13	0	0.00	123.00	0.4	19,850	0.00%
2021/12/03	2.5	124.68	1	121.50	127.00	1.5	19,809	0.01%
2021/12/02	18.3	120.45	13	121.31	118.00	5.3	19,497	0.03%
2021/12/01	10	119.60	1	123.00	122.00	9	19,303	0.05%
2021/11/30	3	125.33	11	126.73	125.50	-8	19,069	-0.04%
2021/11/29	0	0.00	7	120.57	123.00	-7	18,690	-0.04%
2021/11/26	9	117.06	0	0.00	116.50	9	18,253	0.05%
2021/11/25	6	122.50	1	123.50	124.00	5	18,128	0.03%
2021/11/24	4	124.00	3	123.17	121.50	1	18,025	0.01%
2021/11/23	0	0.00	7	121.07	122.00	-7	17,380	-0.04%
2021/11/22	7	118.50	3	119.83	121.00	4	17,102	0.02%
2021/11/19	36	115.10	32.1	114.66	117.00	3.9	16,077	0.02%
2021/11/18	0	0.00	2	105.25	106.50	-2	14,565	-0.01%
2021/11/17	5	95.64	7	94.26	97.00	-2	14,477	-0.01%
2021/11/16	1	92.00	16.1	91.43	93.00	-15.1	14,555	-0.10%
2021/11/15	8	93.14	0	0.00	92.90	8	14,594	0.05%
2021/11/12	0	0.00	2	94.65	94.00	-2	14,618	-0.01%
2021/11/11	1	92.00	1	90.30	91.30	0	14,472	0.00%
2021/11/10	1	91.20	0	0.00	90.40	1	14,615	0.01%
2021/11/09	2	92.35	4	92.68	90.40	-2	14,599	-0.01%
2021/11/08	16	89.67	0	0.00	88.30	16	14,387	0.11%
2021/11/05	1	87.80	3	89.50	93.40	-2	14,490	-0.01%
2021/11/04	1	91.80	0	0.00	90.60	1	14,242	0.01%
2021/11/03	0	0.00	6	93.82	93.70	-6	14,336	-0.04%
2021/11/02	2	94.35	8	96.61	93.10	-6	14,258	-0.04%
2021/11/01	20	96.02	1	95.60	95.60	19	13,772	0.14%
2021/10/29	2	91.35	1	91.70	91.90	1	13,483	0.01%
2021/10/28	4	90.95	5	91.52	90.90	-1	13,464	-0.01%
2021/10/27	15	88.10	2	88.80	88.20	13	13,179	0.10%
2021/10/26	7	89.16	1	90.00	88.30	6	13,181	0.05%
2021/10/25	2	86.40	2	87.30	87.10	0	12,835	0.00%
2021/10/22	6	84.82	4	83.38	86.60	2	12,899	0.02%
2021/10/21	2	81.95	1	82.20	81.10	1	12,593	0.01%
2021/10/20	1	80.70	0	0.00	81.10	1	12,804	0.01%
2021/10/19	3	81.47	2	81.30	82.00	1	12,849	0.01%
2021/10/18	1	80.50	0	0.00	80.50	1	12,887	0.01%
2021/10/15	2	76.45	5	78.12	79.00	-3	13,101	-0.02%
2021/10/14	3	75.83	0	0.00	74.50	3	13,458	0.02%
2021/10/13	2	77.70	3	78.20	77.30	-1	13,687	-0.01%
2021/10/12	1	78.90	9	77.50	78.90	-8	13,570	-0.06%
2021/10/08	0	0.00	1	74.10	74.00	-1	13,284	-0.01%
2021/10/07	0	0.00	1	71.70	72.60	-1	13,358	-0.01%
2021/10/06	5	72.44	4	71.90	70.70	1	13,536	0.01%
2021/10/05	2	69.15	5	68.20	70.60	-3	13,501	-0.02%
2021/10/04	10	72.25	2	70.90	69.00	8	13,401	0.06%
2021/10/01	1	72.40	2	73.80	72.50	-1	13,377	-0.01%
2021/09/30	1	73.80	7	73.50	73.80	-6	13,553	-0.04%
2021/09/29	9	74.63	26	75.57	73.10	-17	13,839	-0.12%
2021/09/27	21	83.18	0	82.00	82.40	21	13,539	0.16%
2021/09/24	0	0.00	4	80.80	82.50	-4	13,495	-0.03%
2021/09/17	21	75.77	18	75.93	75.70	3	13,406	0.02%
2021/09/16	0	0.00	8	76.80	76.50	-8	13,475	-0.06%
2021/09/15	1	76.20	0	0.00	76.20	1	13,604	0.01%
2021/09/13	1	80.00	4	78.80	77.50	-3	14,245	-0.02%
2021/09/09	0	0.00	2	75.90	77.30	-2	14,264	-0.01%
2021/09/08	7	76.80	58	76.02	76.30	-51	14,439	-0.35%
2021/09/07	0	0.00	3	74.20	75.20	-3	14,533	-0.02%
2021/09/06	6	75.77	0	0.00	75.20	6	14,779	0.04%
2021/09/03	12	76.04	14	76.54	75.80	-2	14,783	-0.01%
2021/09/02	3	77.20	1	77.60	75.80	2	14,745	0.01%
2021/09/01	5	78.30	9	78.68	78.50	-4	14,701	-0.03%
2021/08/31	1	79.80	10	78.50	78.30	-9	14,683	-0.06%
2021/08/30	1	80.80	1	80.20	80.50	0	14,568	0.00%
2021/08/27	71	81.62	3	82.47	82.40	68	14,439	0.47%
2021/08/26	1	80.30	0	0.00	80.30	1	14,087	0.01%
2021/08/24	1	78.50	22	77.61	76.00	-21	14,144	-0.15%
2021/08/23	21	77.43	30	77.30	77.50	-9	14,026	-0.06%
2021/08/20	32	75.15	1	76.40	77.20	31	13,897	0.22%
2021/08/19	0	0.00	4	74.80	73.00	-4	13,602	-0.03%
2021/08/18	1	73.30	3	74.10	77.10	-2	13,620	-0.01%
2021/08/17	1	73.60	0	0.00	71.70	1	13,630	0.01%
2021/08/16	1	74.00	2	74.75	76.20	-1	13,559	-0.01%
2021/08/13	2	77.25	2	79.10	76.00	0	13,425	0.00%
2021/08/12	0	0.00	5	77.40	78.80	-5	13,651	-0.04%
2021/08/11	3	78.47	0	0.00	77.20	3	13,660	0.02%
2021/08/10	0	0.00	1	81.70	82.80	-1	13,480	-0.01%
2021/08/09	2	82.85	1	81.30	80.90	1	13,602	0.01%
2021/08/06	2	88.00	0	0.00	87.30	2	13,439	0.01%
2021/08/05	0	0.00	2	87.80	88.30	-2	13,551	-0.01%
2021/08/04	3	88.23	3	88.63	88.20	0	13,790	0.00%
2021/08/03	3	86.80	3	84.97	87.80	0	13,794	0.00%
2021/08/02	2	83.10	0	0.00	83.10	2	13,646	0.01%
2021/07/30	0	0.00	1	82.00	80.60	-1	13,528	-0.01%
2021/07/29	6	81.75	6	82.30	83.10	0	13,469	0.00%
2021/07/28	4	80.53	2	80.10	82.20	2	13,456	0.01%
2021/07/27	3	87.03	15	86.37	85.10	-12	13,395	-0.09%
2021/07/26	8	90.94	2	89.35	89.70	6	13,392	0.04%
2021/07/23	0	0.00	3	88.00	87.20	-3	13,495	-0.02%
2021/07/22	3	86.70	4	86.90	86.70	-1	13,627	-0.01%
2021/07/21	4	87.65	27	90.36	84.70	-23	13,517	-0.17%
2021/07/20	13	91.69	5	92.44	91.70	8	13,586	0.06%
2021/07/19	17	84.40	4	87.80	89.60	13	13,331	0.10%
2021/07/15	1	84.50	9	83.60	83.80	-8	13,148	-0.06%
2021/07/14	1	85.20	1	85.80	85.10	0	13,153	0.00%
2021/07/13	3	86.60	1	85.80	85.80	2	13,029	0.02%
2021/07/12	1	83.90	19	84.01	84.20	-18	12,905	-0.14%
2021/07/09	0	0.00	2	83.05	83.20	-2	12,932	-0.02%
2021/07/08	4	81.58	1.1	81.27	82.10	2.9	12,967	0.02%
2021/07/07	0	0.00	2	80.50	81.60	-2	12,863	-0.02%
2021/07/06	11	80.79	5	80.54	80.10	6	12,696	0.05%
2021/07/05	4	77.15	2	76.00	77.50	2	12,519	0.02%
2021/07/02	3	74.33	0	0.00	74.20	3	12,507	0.02%
2021/07/01	6	75.62	7	75.21	74.20	-1	12,619	-0.01%
2021/06/30	9	73.02	15	73.93	74.60	-6	12,526	-0.05%
2021/06/29	1	75.00	1	74.30	74.10	0	12,405	0.00%
2021/06/28	5	75.60	6	75.92	75.60	-1	12,425	-0.01%
2021/06/25	1	73.00	2.6	73.57	73.40	-1.6	12,329	-0.01%
2021/06/24	8.5	73.39	6	72.70	73.50	2.5	12,357	0.02%
2021/06/23	15	74.81	24	74.93	74.80	-9	12,292	-0.07%
2021/06/22	24	74.64	31	73.38	72.40	-7	12,022	-0.06%
2021/06/21	16	70.81	17	69.52	70.40	-1	11,687	-0.01%
2021/06/18	10	70.27	1	72.00	70.60	9	11,698	0.08%
2021/06/17	2	71.35	4	70.65	71.20	-2	11,722	-0.02%
2021/06/16	18	70.62	7	69.29	69.30	11	11,791	0.09%
2021/06/15	30	67.02	20.1	66.72	67.80	9.9	11,687	0.09%
2021/06/11	6	64.40	4	63.90	63.60	2	11,555	0.02%
2021/06/10	1	64.70	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	15	64.65	65.00	-15	11,889	-0.13%
2021/06/08	8	65.99	4	65.48	64.80	4	11,937	0.03%
2021/06/07	1	64.80	0	0.00	64.10	1	11,934	0.01%
2021/06/04	2	64.55	3	65.17	64.30	-1	11,845	-0.01%
2021/06/03	2	65.80	7	65.60	65.80	-5	11,859	-0.04%
2021/06/02	11	65.72	5	65.48	64.30	6	11,861	0.05%
2021/06/01	11	63.65	33	63.32	64.00	-22	11,763	-0.19%
2021/05/28	12	61.28	2	61.50	61.50	10	11,730	0.09%
2021/05/27	1	61.20	1	61.40	60.80	0	11,814	0.00%
2021/05/26	6	60.97	3	60.80	62.00	3	11,829	0.03%
2021/05/25	6	61.28	3	61.03	62.10	3	11,766	0.03%
2021/05/21	5	57.60	17	57.52	57.60	-12	11,816	-0.10%
2021/05/20	22	58.21	9	58.19	57.50	13	11,905	0.11%
2021/05/19	2	56.80	28	56.01	56.80	-26	11,823	-0.22%
2021/05/18	21	55.78	0	0.00	55.80	21	12,099	0.17%
2021/05/17	7	52.54	1	54.50	52.20	6	12,110	0.05%
2021/05/14	20	56.25	3	57.83	56.80	17	11,978	0.14%
2021/05/13	1	55.00	8	56.90	55.20	-7	11,918	-0.06%
2021/05/12	1	55.40	66	54.49	54.50	-65	11,847	-0.55%
2021/05/11	3	57.50	0	0.00	55.30	3	11,750	0.03%
2021/05/10	2	59.80	1	60.00	59.90	1	12,020	0.01%
2021/05/07	2	60.80	2	60.90	61.40	0	12,225	0.00%
2021/05/06	7	58.93	6	60.70	59.00	1	12,352	0.01%
2021/05/05	8	59.68	5	60.90	58.90	3	12,507	0.02%
2021/05/04	11	60.41	8	60.05	60.50	3	12,696	0.02%
2021/05/03	14	66.39	5	63.50	63.00	9	12,729	0.07%
2021/04/29	21	68.04	29	69.11	66.40	-8	12,823	-0.06%
2021/04/28	61	64.51	18	65.21	65.70	43	12,537	0.34%
2021/04/27	4	62.40	2	62.40	62.30	2	12,354	0.02%
2021/04/26	29	62.95	41	62.86	62.80	-12	12,303	-0.10%
2021/04/23	13	59.11	14	58.46	61.40	-1	11,914	-0.01%
2021/04/22	10	56.10	25	56.97	55.90	-15	11,783	-0.13%
2021/04/21	3	58.10	14	57.24	57.30	-11	11,799	-0.09%
2021/04/20	11	57.16	7	56.83	57.40	4	11,736	0.03%
2021/04/19	2	55.20	0	0.00	55.60	2	11,704	0.02%
2021/04/16	17	55.31	0	0.00	55.20	17	11,708	0.15%
2021/04/15	0	55.92	77	55.38	56.00	-77	11,723	-0.66%
2021/04/14	8	53.36	2	53.20	52.90	6	11,656	0.05%
2021/04/13	6.1	54.37	0	0.00	54.00	6.1	11,682	0.05%
2021/04/12	4	55.15	2	54.90	54.60	2	12,037	0.02%
2021/04/09	38	55.50	10	55.15	55.30	28	12,358	0.23%
2021/04/08	8	56.40	6	57.07	57.00	2	12,227	0.02%
2021/04/07	4	55.73	13	55.96	56.70	-9	12,186	-0.07%
2021/04/06	0	0.00	7	54.96	54.90	-7	12,081	-0.06%
2021/04/01	32	54.83	0	0.00	55.00	32	12,093	0.26%
2021/03/31	11	55.15	9	54.87	55.10	2	12,061	0.02%
2021/03/30	5	54.10	4	54.40	54.20	1	12,004	0.01%
2021/03/29	18	54.33	2	54.90	54.20	16	12,152	0.13%
2021/03/26	0	0.00	17	54.60	54.50	-17	12,295	-0.14%
2021/03/25	9	53.47	5	54.22	53.30	4	12,454	0.03%
2021/03/24	0	53.70	3	54.30	54.30	-3	12,934	-0.02%
2021/03/23	12.1	53.72	16	54.90	53.40	-3.9	13,027	-0.03%
2021/03/22	11	54.48	2	54.60	54.70	9	13,350	0.07%
2021/03/19	18	53.91	0	0.00	54.80	18	13,461	0.13%
2021/03/18	6	53.48	4	53.90	53.90	2	13,316	0.02%
2021/03/17	20	53.03	6	53.50	52.60	14	13,694	0.10%
2021/03/16	25	52.76	6	52.70	53.50	19	13,719	0.14%
2021/03/15	1	50.80	1	52.10	52.10	0	13,566	0.00%
2021/03/12	0	51.00	0	0.00	50.40	0	13,435	0.00%
2021/03/11	6	50.83	1.1	50.72	51.10	4.9	13,364	0.04%
2021/03/10	5.1	49.26	0	0.00	49.20	5.1	13,455	0.04%
2021/03/09	1	49.40	0.2	49.95	49.40	0.8	13,567	0.01%
2021/03/08	1.2	49.29	0	0.00	49.20	1.2	13,596	0.01%
2021/03/05	1	49.80	0	0.00	49.00	1	13,605	0.01%
2021/03/02	0	52.30	2.2	51.46	50.80	-2.2	13,458	-0.02%
2021/02/26	1	50.10	0	0.00	50.50	1	13,419	0.01%
2021/02/25	2	50.70	0	0.00	51.10	2	13,502	0.01%
2021/02/24	2.2	50.11	2	50.60	49.70	0.2	13,605	0.00%
2021/02/23	3	51.87	0	51.80	51.40	3	13,783	0.02%
2021/02/22	5.1	53.54	5	53.38	53.00	0.1	13,846	0.00%
2021/02/19	4	52.25	3	52.57	52.60	1	13,716	0.01%
2021/02/18	4	51.85	17	52.51	52.60	-13	13,480	-0.10%
2021/02/17	0	0.00	1	49.95	49.35	-1	13,096	-0.01%
2021/02/05	1	47.90	0	0.00	48.05	1	12,921	0.01%
2021/02/04	2	48.50	2	48.45	48.50	0	12,838	0.00%
2021/02/03	4	49.70	8.2	49.47	49.90	-4.2	12,713	-0.03%
2021/02/02	5	49.64	7.1	49.80	49.60	-2.1	12,568	-0.02%
2021/02/01	4.1	50.45	3	49.67	50.50	1.1	12,400	0.01%
2021/01/29	0.2	49.25	3	48.60	49.10	-2.8	11,970	-0.02%
2021/01/28	1	47.60	2	48.10	47.20	-1	11,788	-0.01%
2021/01/27	5	49.80	3	50.30	49.55	2	11,599	0.02%
2021/01/26	5	49.33	11	48.69	49.25	-6	11,336	-0.05%
2021/01/25	2	48.18	8	47.83	48.60	-6	11,053	-0.05%
2021/01/22	1	47.85	38.3	46.64	48.10	-37.3	10,747	-0.35%
2021/01/21	28.3	45.16	3	44.30	45.35	25.3	10,434	0.24%
2021/01/20	19	43.79	2	43.70	43.35	17	10,307	0.16%
2021/01/19	4	44.25	20	44.65	44.55	-16	10,227	-0.16%
2021/01/18	20	44.35	0	0.00	44.80	20	10,163	0.20%
2021/01/15	2	44.95	0	0.00	44.30	2	10,066	0.02%
2021/01/14	1.1	45.32	0.1	45.50	45.25	1	9,898	0.01%
2021/01/13	2.1	45.81	0	0.00	46.05	2.1	9,753	0.02%
2021/01/12	12.1	46.81	0	0.00	46.30	12.1	9,641	0.13%
2021/01/11	0	0.00	0.1	47.65	47.80	-0.1	9,521	0.00%
2021/01/08	0	0.00	5	47.78	47.45	-5	9,504	-0.05%
2021/01/07	6	48.27	0	0.00	48.15	6	9,418	0.06%
2021/01/06	14	47.99	2	49.33	47.05	12	9,411	0.13%
2021/01/05	10	48.82	18	49.01	49.00	-8	9,338	-0.09%
2021/01/04	5	48.12	24	47.85	48.50	-19	8,979	-0.21%
2020/12/31	4	46.03	8	46.00	45.80	-4	8,581	-0.05%
2020/12/30	7	46.02	6	46.60	45.95	1	8,502	0.01%
2020/12/29	2	46.13	2	45.75	45.65	0	8,427	0.00%
2020/12/28	0	0.00	1	46.10	46.65	-1	8,355	-0.01%
2020/12/25	2	45.15	11	45.49	45.30	-9	8,273	-0.11%
2020/12/24	13	45.71	0	0.00	45.45	13	8,225	0.16%
2020/12/23	5	45.80	5	46.60	45.85	0	8,175	0.00%
2020/12/22	11	47.56	11	47.94	45.50	0	8,084	0.00%
2020/12/21	0	0.00	11	46.82	48.20	-11	7,859	-0.14%
2020/12/18	15	47.54	11	47.73	46.10	4	7,645	0.05%
2020/12/17	12	46.12	4	46.19	46.30	8	7,137	0.11%
2020/12/16	8	46.44	14	46.36	46.90	-6	6,983	-0.09%
2020/12/15	6	44.91	6	44.25	43.80	0	6,570	0.00%
2020/12/14	4	45.25	2	45.68	46.00	2	6,367	0.03%
2020/12/11	8	45.16	9	45.27	45.40	-1	6,225	-0.02%
2020/12/10	5	42.99	4	43.11	43.45	1	5,707	0.02%
2020/12/09	1	42.10	58	42.53	42.20	-57	5,573	-1.02%
2020/12/08	0	0.00	5	42.95	42.85	-5	5,507	-0.09%
2020/12/07	1	42.90	11	43.01	42.90	-10	5,773	-0.17%
2020/12/04	18	42.74	11	43.24	43.05	7	5,885	0.12%
2020/12/03	1	42.80	6	43.07	42.75	-5	5,731	-0.09%
2020/12/02	0	0.00	4	43.09	42.55	-4	5,636	-0.07%
2020/12/01	1	42.30	11	42.33	42.50	-10	5,581	-0.18%
2020/11/30	5	41.62	0	0.00	41.00	5	5,576	0.09%
2020/11/27	1	41.70	0	0.00	41.75	1	5,694	0.02%
2020/11/26	1	42.20	2	42.50	41.95	-1	5,804	-0.02%
2020/11/25	3	41.42	5	42.07	41.90	-2	5,880	-0.03%
2020/11/24	25	42.24	0	0.00	42.10	25	6,174	0.40%
2020/11/23	6	42.86	6	42.83	42.80	0	6,054	0.00%
2020/11/20	8	41.51	2	41.63	41.90	6	5,885	0.10%
2020/11/19	1	40.65	80	40.18	40.70	-79	5,592	-1.41%
2020/11/18	7	39.80	1	39.30	39.95	6	5,521	0.11%
2020/11/17	1	38.90	0	0.00	38.90	1	5,601	0.02%
2020/11/11	0	0.00	3	39.95	39.85	-3	6,551	-0.05%
2020/11/10	11	39.57	1	39.70	39.40	10	6,801	0.15%
2020/11/09	70	39.87	1	39.85	39.80	69	7,407	0.93%
2020/11/06	2	40.03	2	39.75	39.30	0	7,464	0.00%
2020/11/05	4	40.08	0	0.00	39.30	4	7,547	0.05%
2020/11/04	3	39.27	0	0.00	39.45	3	7,610	0.04%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/11/02	0	0.00	2	38.13	38.60	-2	7,743	-0.03%
2020/10/30	0	0.00	1	38.35	38.25	-1	7,765	-0.01%
2020/10/29	5	38.80	0	0.00	39.05	5	7,884	0.06%
2020/10/26	8	39.32	1	39.15	39.10	7	7,938	0.09%
2020/10/22	4	38.86	0	0.00	39.10	4	8,123	0.05%
2020/10/21	31	38.89	5	38.60	38.45	26	8,166	0.32%
2020/10/20	2	38.68	0	0.00	38.50	2	8,262	0.02%
2020/10/19	6	39.04	0	0.00	38.85	6	8,349	0.07%
2020/10/15	5	39.20	6	39.33	39.50	-1	8,647	-0.01%
2020/10/14	0	0.00	3	39.07	39.65	-3	8,656	-0.03%
2020/10/13	1	36.85	0	0.00	38.10	1	8,795	0.01%
2020/10/12	1	37.50	0	0.00	37.50	1	8,885	0.01%
2020/10/08	7	38.79	4	38.73	38.35	3	8,979	0.03%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	39.05	4	39.01	39.05	-3	9,384	-0.03%
2020/10/05	1	38.00	2	38.13	38.55	-1	9,582	-0.01%
2020/09/30	2	37.68	0	0.00	38.10	2	9,882	0.02%
2020/09/29	1	37.75	0	0.00	37.75	1	9,976	0.01%
2020/09/25	5	37.80	0	0.00	37.60	5	10,413	0.05%
2020/09/22	2	39.90	1	40.10	40.05	1	11,084	0.01%
2020/09/21	0	0.00	2	40.23	40.20	-2	11,099	-0.02%
2020/09/18	2	40.63	0	0.00	40.70	2	11,199	0.02%
2020/09/16	1	41.30	0	41.40	41.30	1	11,249	0.01%
2020/09/15	1	42.05	0	0.00	41.65	1	11,338	0.01%
2020/09/14	0	0.00	2	41.85	41.70	-2	11,693	-0.02%
2020/09/11	2	40.85	2	40.73	41.10	0	12,061	0.00%
2020/09/10	4	41.95	2	42.15	40.80	2	12,189	0.02%
2020/09/09	7	41.04	1	40.95	41.15	6	12,078	0.05%
2020/09/07	0	40.20	0	0.00	40.10	0	12,136	0.00%
2020/09/04	0	40.70	0	0.00	40.65	0	12,307	0.00%
2020/09/01	0	0.00	3	40.75	40.60	-3	13,354	-0.02%
2020/08/28	2	41.78	7	41.47	41.40	-5	13,442	-0.04%
2020/08/27	4	40.05	0	0.00	40.05	4	13,279	0.03%
2020/08/25	1	39.30	0	0.00	40.10	1	13,704	0.01%
2020/08/24	0	39.20	0	39.20	38.95	0	13,789	0.00%
2020/08/21	1	38.10	3	39.17	38.50	-2	14,062	-0.01%
2020/08/20	3	37.80	3	38.00	38.50	0	14,188	0.00%
2020/08/19	2	40.37	8	40.54	40.10	-6	14,272	-0.04%
2020/08/18	1	41.20	9	41.45	41.20	-8	14,805	-0.05%
2020/08/17	11	43.86	4	43.71	43.50	7	15,335	0.05%
2020/08/14	4	43.35	5	43.72	43.55	-1	15,665	-0.01%
2020/08/13	18	43.74	5	43.12	44.00	13	16,035	0.08%
2020/08/12	1	41.40	2	41.08	40.90	-1	15,663	-0.01%
2020/08/11	1	40.95	4	40.99	41.30	-3	15,714	-0.02%
2020/08/10	4	41.70	24	41.88	40.60	-20	15,931	-0.13%
2020/08/07	6	40.58	0	0.00	40.20	6	16,099	0.04%
2020/08/05	4	41.45	0	0.00	41.40	4	16,852	0.02%
2020/08/04	1	41.35	0	0.00	41.50	1	17,247	0.01%
2020/07/31	0	0.00	1	40.75	40.85	-1	17,766	-0.01%
2020/07/30	2	41.10	0	0.00	41.40	2	17,869	0.01%
2020/07/28	0	0.00	2	40.55	39.45	-2	17,901	-0.01%
2020/07/27	1	40.80	0	0.00	40.55	1	17,835	0.01%
2020/07/22	2	42.10	1	42.80	42.80	1	18,107	0.01%
2020/07/21	0	0.00	5	41.34	41.50	-5	17,986	-0.03%
2020/07/20	4	39.55	2	39.08	39.65	2	17,840	0.01%
2020/07/17	1	40.55	1	39.35	39.85	0	17,837	0.00%
2020/07/16	0	0.00	7	43.31	43.25	-7	17,635	-0.04%
2020/07/15	9	42.58	12	42.80	42.50	-3	17,423	-0.02%
2020/07/14	6	43.05	0	0.00	42.50	6	17,379	0.03%
2020/07/13	1	44.40	13.9	43.71	44.50	-12.9	17,295	-0.07%
2020/07/10	8	42.99	11	42.25	42.50	-3	17,133	-0.02%
2020/07/09	6	41.93	1	41.90	41.95	5	16,925	0.03%
2020/07/08	5	43.69	8	43.81	43.85	-3	16,649	-0.02%
2020/07/07	4	43.58	0	0.00	43.50	4	16,597	0.02%
2020/07/06	0	0.00	9	44.47	44.00	-9	16,597	-0.05%
2020/07/03	12	43.16	2	43.80	43.00	10	16,418	0.06%
2020/07/02	28	42.65	41	42.52	43.95	-13	16,271	-0.08%
2020/07/01	26	41.94	19	42.01	41.95	7	15,947	0.04%
2020/06/30	11	40.65	1	40.85	40.60	10	15,644	0.06%
2020/06/29	1	40.85	14	40.86	40.65	-13	15,658	-0.08%
2020/06/24	4	40.53	1	40.55	40.50	3	15,616	0.02%
2020/06/23	2	40.98	1	40.75	40.65	1	15,686	0.01%
2020/06/22	1	40.85	3	40.35	40.55	-2	15,677	-0.01%
2020/06/19	1	40.50	21	40.80	40.50	-20	15,803	-0.13%
2020/06/18	23	40.28	15	39.58	40.60	8	15,511	0.05%
2020/06/17	8	38.30	8	38.60	38.40	0	15,081	0.00%
2020/06/16	0	0.00	8	38.56	38.75	-8	15,016	-0.05%
2020/06/15	2	37.75	0	0.00	37.70	2	15,009	0.01%
2020/06/12	22	37.86	22	37.75	37.95	0	14,993	0.00%
2020/06/11	4	37.80	6	38.78	38.20	-2	14,908	-0.01%
2020/06/10	2	37.80	4	37.40	38.05	-2	14,791	-0.01%
2020/06/09	20	38.15	18	38.35	37.35	2	14,569	0.01%
2020/06/08	15	40.43	16	40.70	40.55	-1	13,891	-0.01%
2020/06/05	0	0.00	2	40.78	40.80	-2	13,694	-0.01%
2020/06/04	8	40.58	5	40.66	40.35	3	13,703	0.02%
2020/06/03	1	41.60	20	41.69	41.10	-19	13,553	-0.14%
2020/06/02	25	41.28	5	41.45	41.00	20	13,320	0.15%
2020/06/01	11	41.07	5	41.89	41.85	6	13,121	0.05%
2020/05/29	9	40.91	5	41.27	40.60	4	12,818	0.03%
2020/05/28	8	41.07	4	42.00	40.55	4	12,660	0.03%
2020/05/27	9	41.76	4	42.17	41.60	5	12,319	0.04%
2020/05/26	11	42.06	0	0.00	41.70	11	12,135	0.09%
2020/05/25	18	41.61	18	41.49	42.30	0	11,780	0.00%
2020/05/22	0	0.00	14	39.81	39.80	-14	11,043	-0.13%
2020/05/21	16	38.71	8	38.67	38.85	8	10,233	0.08%
2020/05/20	5	37.63	19	37.18	39.05	-14	9,765	-0.14%
2020/05/18	0	0.00	21	35.68	36.10	-21	8,953	-0.23%
2020/05/15	16	36.23	4	36.18	35.80	12	8,840	0.14%
2020/05/14	3	36.53	22	36.53	36.50	-19	8,503	-0.22%
2020/05/13	3	36.65	21	36.45	37.45	-18	8,158	-0.22%
2020/05/12	6	35.86	31	35.50	35.85	-25	7,777	-0.32%
2020/05/11	52	35.15	20.8	34.59	34.90	31.2	7,351	0.42%
2020/05/08	5	32.96	10	33.26	33.00	-5	6,940	-0.07%
2020/05/07	0	0.00	4	31.93	31.95	-4	6,412	-0.06%
2020/05/06	0	0.00	7	31.33	31.25	-7	6,293	-0.11%
2020/05/05	1	31.05	0	0.00	30.60	1	6,183	0.02%
2020/05/04	2	30.35	1	30.40	30.55	1	6,093	0.02%
2020/04/30	0	0.00	11	30.89	31.00	-11	6,073	-0.18%
2020/04/29	9	31.08	19	30.76	30.75	-10	6,055	-0.17%
2020/04/28	5	31.06	2	31.33	30.95	3	6,023	0.05%
2020/04/27	3	30.80	6	30.48	30.80	-3	5,969	-0.05%
2020/04/23	2	28.20	0	0.00	28.35	2	5,699	0.04%
2020/04/21	1	28.05	0	0.00	27.80	1	5,660	0.02%
2020/04/17	0	28.80	4	29.93	28.75	-4	5,625	-0.07%
2020/04/16	3	29.10	1	29.35	29.10	2	5,528	0.04%
2020/04/15	0	29.90	2	28.05	28.15	-2	5,394	-0.04%
2020/04/14	6	27.78	0	0.00	27.90	6	5,394	0.11%
2020/04/13	0	28.00	0	0.00	27.50	0	5,393	0.00%
2020/04/10	0	27.90	12	27.82	27.80	-12	5,406	-0.22%
2020/04/09	5	27.91	10	27.76	27.60	-5	5,419	-0.09%
2020/04/08	10	26.75	16	26.48	26.80	-6	5,307	-0.11%
2020/04/07	8	25.63	2	25.70	25.90	6	5,205	0.12%
2020/04/06	3	25.12	0	0.00	25.20	3	5,157	0.06%
2020/04/01	0	25.10	0	0.00	24.95	0	5,183	0.00%
2020/03/31	20	25.02	29	25.18	24.70	-9	5,167	-0.17%
2020/03/30	18	25.10	0	0.00	25.10	18	5,085	0.35%
2020/03/27	0	24.85	0	0.00	24.60	0	4,988	0.00%
2020/03/26	2	24.15	0	0.00	24.05	2	4,862	0.04%
2020/03/25	8	25.02	16	25.03	24.30	-8	4,773	-0.17%
2020/03/24	7	23.51	7	23.59	23.75	0	4,530	0.00%
2020/03/23	3	21.62	11	21.70	21.60	-8	4,424	-0.18%
2020/03/20	2	22.50	0	0.00	22.60	2	4,426	0.05%
2020/03/19	6	21.67	4	21.93	21.00	2	4,364	0.05%
2020/03/18	0	0.00	27	22.50	22.40	-27	4,298	-0.63%
2020/03/17	7	22.40	0	0.00	22.00	7	4,367	0.16%
2020/03/16	33	23.76	2	23.70	23.70	31	4,396	0.71%
2020/03/13	4	24.08	5	24.60	25.00	-1	4,384	-0.02%
2020/03/12	16	26.22	0	0.00	26.15	16	4,318	0.37%
2020/03/11	5	28.22	1	28.45	28.25	4	4,250	0.09%
2020/03/10	5.3	28.20	0	0.00	28.40	5.3	4,285	0.12%
2020/03/09	6	29.27	10	29.40	29.00	-4	4,176	-0.10%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	30.65	0	0.00	30.60	0	4,249	0.00%
2020/03/04	5	30.15	5	30.30	30.30	0	4,292	0.00%
2020/03/03	0	30.55	0	0.00	30.55	0	4,397	0.00%
2020/03/02	4	30.48	2	30.95	30.60	2	4,476	0.04%
2020/02/27	7	30.83	5	31.45	30.90	2	4,561	0.04%
2020/02/26	1	31.00	4	31.10	31.05	-3	4,704	-0.06%
2020/02/25	0	0.00	4	31.08	31.10	-4	5,137	-0.08%
2020/02/24	0	31.20	0	0.00	30.65	0	5,145	0.00%
2020/02/21	0	31.20	2	31.28	31.20	-2	5,163	-0.04%
2020/02/20	7	31.10	0	0.00	31.05	7	5,187	0.13%
2020/02/19	3	31.00	4	31.23	31.05	-1	5,182	-0.02%
2020/02/18	1	30.85	0	0.00	30.85	1	5,200	0.02%
2020/02/17	0	0.00	5	30.20	30.35	-5	5,173	-0.10%
2020/02/14	0	30.45	0	0.00	30.30	0	5,232	0.00%
2020/02/12	2	29.80	0	0.00	29.80	2	5,426	0.04%
2020/02/11	2	29.15	0	0.00	29.15	2	5,723	0.03%
2020/02/10	0	29.20	0	0.00	29.15	0	5,744	0.00%
2020/02/06	0	29.65	1	29.65	29.65	-1	6,091	-0.02%
2020/02/04	0.5	29.70	0	0.00	29.55	0.5	6,353	0.01%
2020/02/03	1	28.95	2	29.00	29.35	-1	6,363	-0.02%
2020/01/31	2	29.75	38	29.80	29.75	-36	6,368	-0.57%
2020/01/30	41	29.22	1	29.85	29.00	40	6,404	0.62%
2020/01/20	1	31.50	1	31.60	31.50	0	6,284	0.00%
2020/01/16	0	0.00	3	31.62	31.60	-3	6,288	-0.05%
2020/01/14	0	0.00	10	31.37	31.40	-10	6,372	-0.16%
2020/01/10	4	30.51	0	0.00	30.50	4	6,455	0.06%
2020/01/08	3	30.40	1	30.65	30.55	2	6,520	0.03%
2020/01/07	0	0.00	1	31.45	31.10	-1	6,774	-0.01%
2020/01/06	2	31.65	0	0.00	31.65	2	7,065	0.03%
2020/01/03	4	31.61	0	0.00	31.70	4	7,075	0.06%
2020/01/02	2	31.35	5	31.72	31.90	-3	7,116	-0.04%
2019/12/30	10	31.35	0	0.00	31.05	10	7,215	0.14%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/24	1	30.85	12	30.80	30.75	-11	7,495	-0.15%
2019/12/23	1	30.75	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	2	31.35	31.05	-2	7,472	-0.03%
2019/12/18	3	30.90	0	31.10	31.10	3	7,423	0.04%
2019/12/17	1	30.85	3	31.10	30.95	-2	7,381	-0.03%
2019/12/16	3	31.00	0	0.00	31.00	3	7,349	0.04%
2019/12/13	2	30.25	0	0.00	30.20	2	7,288	0.03%
2019/12/12	2	30.40	0	0.00	30.20	2	7,172	0.03%
2019/12/11	0	30.85	0	0.00	30.80	0	7,033	0.00%
2019/12/09	1	31.45	0	0.00	31.35	1	6,856	0.01%
2019/11/28	0	0.00	2	33.15	32.70	-2	6,789	-0.03%
2019/11/27	5	32.80	3	33.00	33.15	2	6,741	0.03%
2019/11/26	12	32.63	5	32.95	32.60	7	6,676	0.10%
2019/11/25	8	32.83	3	33.05	32.60	5	6,607	0.08%
2019/11/22	39	32.75	12	32.95	32.55	27	6,450	0.42%
2019/11/21	5	31.29	0	0.00	32.05	5	6,166	0.08%
2019/11/20	0	0.00	1	31.60	31.50	-1	6,381	-0.02%
2019/11/15	2	32.05	3	32.37	31.85	-1	6,786	-0.01%
2019/11/13	1	31.80	0	0.00	31.80	1	6,794	0.01%
2019/11/11	2	32.68	2	32.98	32.55	0	6,729	0.00%
2019/11/08	10	32.60	4	32.74	32.85	6	6,584	0.09%
2019/11/07	4	31.85	0	0.00	31.75	4	6,266	0.06%
2019/11/06	3	31.85	20	31.99	32.15	-17	6,253	-0.27%
2019/11/05	0	0.00	9	32.31	32.75	-9	6,175	-0.15%
2019/11/04	0	0.00	11	31.57	32.05	-11	5,941	-0.19%
2019/11/01	10	29.69	0.2	32.20	29.70	9.8	5,705	0.17%
2019/10/31	14	30.17	0	0.00	29.95	14	5,708	0.25%
2019/10/29	8	30.56	0	0.00	30.50	8	5,603	0.14%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	0	0.00	1	31.60	31.50	-1	5,547	-0.02%
2019/10/22	1	32.05	1	32.35	32.00	0	5,538	0.00%
2019/10/21	0	0.00	2	31.85	32.05	-2	5,473	-0.04%
2019/10/18	0	0.00	1	31.50	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	0.1	31.40	31.35	-0.1	5,366	0.00%
2019/10/16	0.2	30.75	0	0.00	30.85	0.2	5,349	0.00%
2019/10/15	2	31.30	0	0.00	30.90	2	5,293	0.04%
2019/10/14	0	30.80	12	30.46	31.00	-12	5,017	-0.24%
2019/10/08	6	30.58	0	0.00	30.70	6	4,734	0.13%
2019/10/07	1	30.45	11	30.57	30.90	-10	4,709	-0.21%
2019/10/04	2	29.80	2	30.10	29.80	0	4,594	0.00%
2019/10/03	2	30.10	1	30.25	30.10	1	4,570	0.02%
2019/10/02	2.1	29.40	0	0.00	29.40	2.1	4,302	0.05%
2019/09/27	5	28.24	0	0.00	28.15	5	4,302	0.12%
2019/09/25	0	0.00	2	29.15	28.90	-2	4,321	-0.05%
2019/09/23	2	28.65	0	0.00	28.65	2	4,361	0.05%
2019/09/18	4	28.50	0	0.00	28.50	4	4,383	0.09%
2019/09/17	4	28.63	0	0.00	28.55	4	4,408	0.09%
2019/09/11	4	28.79	0	0.00	28.75	4	4,673	0.09%
2019/09/10	6	28.08	6	28.42	29.00	0	4,647	0.00%
2019/09/03	0	0.00	5	28.90	28.95	-5	4,617	-0.11%
2019/09/02	0	28.40	0	28.40	28.25	0	4,558	0.00%
2019/08/29	2	28.05	3	27.95	27.90	-1	4,525	-0.02%
2019/08/26	4	28.29	0	0.00	28.10	4	4,548	0.09%
2019/08/23	0	0.00	5	30.85	30.30	-5	4,475	-0.11%
2019/08/22	16	31.50	4	32.00	30.80	12	4,316	0.28%
2019/08/21	0	0.00	10	34.05	34.00	-10	3,965	-0.25%
2019/08/20	1	33.85	3	33.82	33.60	-2	3,970	-0.05%
2019/08/19	12	33.81	5	33.75	33.85	7	3,993	0.18%
2019/08/16	0	0.00	1	32.90	32.80	-1	4,127	-0.02%
2019/08/15	1	32.75	1	33.15	32.50	0	4,190	0.00%
2019/08/13	2	31.25	2	31.80	32.35	0	4,226	0.00%
2019/08/12	4	32.05	0	0.00	32.25	4	4,264	0.09%
2019/08/08	1	32.00	2	31.95	32.00	-1	4,308	-0.02%
2019/08/07	4	31.60	0	0.00	31.60	4	4,338	0.09%
2019/08/06	2	31.00	2	31.65	32.00	0	4,444	0.00%
2019/08/05	1	32.35	0	0.00	32.25	1	4,458	0.02%
2019/08/02	6	32.80	0	0.00	32.80	6	4,542	0.13%
2019/08/01	1	33.90	0	0.00	33.90	1	4,559	0.02%
2019/07/31	1	34.15	6	34.18	34.40	-5	4,588	-0.11%
2019/07/29	5	34.75	0	0.00	34.50	5	4,631	0.11%
2019/07/25	1	35.05	0	0.00	34.85	1	4,719	0.02%
2019/07/22	0	0.00	5	34.80	34.80	-5	4,803	-0.10%
2019/07/19	3	34.70	1	34.75	34.70	2	4,859	0.04%
2019/07/17	1	35.15	1	35.40	35.05	0	4,961	0.00%
2019/07/15	0	0.00	2	35.80	35.35	-2	5,215	-0.04%
2019/07/12	2	35.25	2	35.20	35.25	0	5,313	0.00%
2019/07/11	1	34.65	0	0.00	34.65	1	5,449	0.02%
2019/07/10	1	34.25	1	33.95	34.10	0	5,479	0.00%
2019/07/08	2	34.35	0	0.00	34.30	2	5,725	0.03%
2019/07/05	2	34.33	1	34.55	34.55	1	5,925	0.02%
2019/07/04	1	34.50	1	34.55	34.60	0	6,265	0.00%
2019/07/03	2	33.90	1	34.15	33.80	1	6,642	0.02%
2019/07/01	0	34.05	2	33.95	34.05	-2	6,896	-0.03%
2019/06/28	2	33.30	0	0.00	33.30	2	6,902	0.03%
2019/06/27	0	0.00	13	33.47	33.60	-13	7,033	-0.18%
2019/06/26	10	32.95	1	33.10	33.15	9	7,213	0.12%
2019/06/21	0	0.00	7	33.78	33.60	-7	7,380	-0.09%
2019/06/20	13	33.01	22	33.17	33.70	-9	7,327	-0.12%
2019/06/19	3	32.62	1	32.75	32.50	2	7,366	0.03%
2019/06/18	0	0.00	1	32.05	32.15	-1	7,757	-0.01%
2019/06/17	2	32.15	0	0.00	32.25	2	7,868	0.03%
2019/06/14	0	0.00	4	32.50	32.20	-4	7,933	-0.05%
2019/06/13	11	32.61	15	32.79	32.65	-4	7,961	-0.05%
2019/06/12	13	31.89	6	31.93	32.30	7	7,865	0.09%
2019/06/10	0	0.00	2	31.45	31.55	-2	8,020	-0.02%
2019/06/06	3	30.85	0	0.00	30.85	3	8,259	0.04%
2019/06/05	0	0.00	10	31.68	31.30	-10	8,334	-0.12%
2019/06/03	24	30.99	12	31.20	31.05	12	8,323	0.14%
2019/05/31	7	32.25	4	32.25	32.00	3	8,202	0.04%
2019/05/30	3	32.10	4	32.43	31.95	-1	8,176	-0.01%
2019/05/29	2	32.70	15	31.74	32.70	-13	8,135	-0.16%
2019/05/28	1	31.55	3	31.20	31.10	-2	8,068	-0.02%
2019/05/27	8	30.36	10	30.36	30.95	-2	8,098	-0.02%
2019/05/24	10	30.98	1	31.00	30.25	9	8,087	0.11%
2019/05/23	12	30.97	4	31.00	30.80	8	8,036	0.10%
2019/05/22	18	32.49	3	32.15	32.05	15	7,867	0.19%
2019/05/21	12	33.18	4	33.63	33.25	8	7,838	0.10%
2019/05/20	2	33.73	0	0.00	33.65	2	7,855	0.03%
2019/05/17	0	0.00	1	34.60	34.50	-1	7,864	-0.01%
2019/05/15	0	0.00	3	33.60	33.50	-3	7,953	-0.04%
2019/05/14	3	32.60	0	0.00	32.60	3	7,996	0.04%
2019/05/13	1	33.20	0	0.00	33.00	1	7,903	0.01%
2019/05/08	2	36.20	2	36.60	36.60	0	7,993	0.00%
2019/05/06	1	36.80	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	2	37.45	37.90	-2	8,241	-0.02%
2019/04/29	2	36.10	5	36.45	36.25	-3	8,146	-0.04%
2019/04/26	1	37.00	2	37.50	37.00	-1	8,183	-0.01%
2019/04/22	1	37.80	0	0.00	37.80	1	8,045	0.01%
2019/04/19	0	0.00	8	38.11	38.35	-8	8,029	-0.10%
2019/04/18	1	38.00	18	37.83	37.35	-17	7,983	-0.21%
2019/04/17	13	37.79	2	37.78	37.50	11	7,919	0.14%
2019/04/16	0	37.40	0	0.00	37.35	0	7,788	0.00%
2019/04/15	7	37.57	1	37.30	37.15	6	7,682	0.08%
2019/04/12	1	36.30	0	0.00	36.30	1	7,588	0.01%
2019/04/11	2	36.35	0	0.00	36.20	2	7,488	0.03%
2019/04/10	2	37.15	10	37.64	37.25	-8	7,275	-0.11%
2019/04/09	3	37.17	1	37.30	37.20	2	6,956	0.03%
2019/04/08	0	35.90	2	35.18	35.95	-2	6,570	-0.03%
2019/04/02	0	0.00	2	34.15	34.15	-2	6,334	-0.03%
2019/04/01	12	34.04	10	34.49	33.95	2	6,285	0.03%
2019/03/29	5	34.03	4	34.25	34.50	1	6,158	0.02%
2019/03/28	1	33.85	11	34.03	34.60	-10	6,093	-0.16%
2019/03/27	4	33.35	4	33.83	33.65	0	6,233	0.00%
2019/03/26	8	33.51	0	0.00	33.60	8	6,351	0.13%
2019/03/25	2	33.60	5	33.35	33.75	-3	6,341	-0.05%
2019/03/22	1	33.80	5	34.50	33.80	-4	6,338	-0.06%
2019/03/21	9	35.63	117	36.06	35.10	-108	6,491	-1.66%	大賣/鉅額交易
2019/03/20	2	34.55	11	34.00	34.55	-9	7,202	-0.12%
2019/03/19	9	33.51	0	0.00	33.35	9	7,144	0.13%
2019/03/18	5	34.15	0	0.00	34.10	5	7,276	0.07%
2019/03/15	8	33.59	8	33.95	34.10	0	7,280	0.00%
2019/03/14	0	0.00	1	33.80	33.60	-1	7,304	-0.01%
2019/03/13	9	34.39	4	34.75	34.05	5	7,331	0.07%
2019/03/12	12	34.44	2	34.70	34.70	10	7,213	0.14%
2019/03/11	0	0.00	1.1	33.22	33.55	-1.1	7,122	-0.02%
2019/03/08	9	32.08	9	32.30	32.35	0	7,322	0.00%
2019/03/06	0	32.40	0	0.00	32.60	0	7,460	0.00%
2019/03/05	0	32.75	0	0.00	32.75	0	7,619	0.00%
2019/02/27	1	31.80	3	31.75	32.25	-2	7,836	-0.03%
2019/02/26	3	32.78	2	32.65	32.20	1	8,037	0.01%
2019/02/25	3	33.30	0	0.00	33.15	3	8,041	0.04%
2019/02/21	2	32.85	2	33.15	33.10	0	8,252	0.00%
2019/02/20	2	33.33	1	33.20	33.10	1	8,506	0.01%
2019/02/19	0	32.95	37	32.95	33.00	-37	8,725	-0.42%
2019/02/18	0	32.00	0	0.00	32.00	0	8,776	0.00%
2019/02/13	2	32.90	0	0.00	33.00	2	9,185	0.02%
2019/02/11	2	32.80	0	0.00	32.60	2	9,569	0.02%
2019/01/30	0	0.00	2	32.45	32.15	-2	9,556	-0.02%
2019/01/29	0.1	32.35	3	32.45	32.45	-2.9	9,548	-0.03%
2019/01/28	10	32.03	4	32.05	32.10	6	9,420	0.06%
2019/01/25	0	0.00	1.9	30.78	30.80	-1.9	9,325	-0.02%
2019/01/22	0.1	29.40	1	29.55	29.40	-1	9,377	-0.01%
2019/01/21	0	0.00	12	30.08	29.75	-12	9,400	-0.13%
2019/01/18	1.9	29.29	2	29.18	29.55	-0.1	9,444	0.00%
2019/01/17	11	29.50	1	30.15	29.20	10	9,525	0.10%
2019/01/16	9	29.72	6	29.90	29.85	3	9,492	0.03%
2019/01/15	0	0.00	3	30.27	30.30	-3	9,452	-0.03%
2019/01/14	0	30.20	11	30.04	29.95	-11	9,470	-0.12%
2019/01/11	15	29.88	0	0.00	29.55	15	9,515	0.16%
2019/01/10	0	0.00	1	30.85	30.70	-1	9,456	-0.01%
2019/01/09	1	30.45	1	30.70	30.55	0	9,464	0.00%
2019/01/08	1	30.15	1	30.50	29.80	0	9,483	0.00%
2019/01/04	0	0.00	5	29.55	29.00	-5	9,580	-0.05%
2019/01/03	2	30.90	0	0.00	30.30	2	9,665	0.02%
2018/12/27	1	30.25	0	0.00	30.25	1	9,932	0.01%
2018/12/26	1	31.00	1	31.00	30.25	0	9,965	0.00%
2018/12/22	0	33.40	0	0.00	30.05	0	10,402	0.00%
2018/12/20	19	30.86	25	30.32	29.70	-6	10,349	-0.06%
2018/12/19	4	31.68	4	32.05	31.85	0	10,170	0.00%
2018/12/18	5	31.84	5	32.09	31.90	0	10,041	0.00%
2018/12/17	6	31.63	7	31.97	32.20	-1	10,053	-0.01%
2018/12/14	7	32.06	1	32.20	31.85	6	10,062	0.06%
2018/12/13	248	35.19	132	34.49	33.50	116	9,881	1.17%	大買/大賣/鉅額交易
2018/12/12	3	32.25	3	32.17	32.60	0	8,813	0.00%
2018/12/11	4	32.30	2	32.18	32.00	2	8,820	0.02%
2018/12/10	2	30.85	0	0.00	30.70	2	8,730	0.02%
2018/12/07	2	31.60	2	32.00	31.80	0	8,751	0.00%
2018/12/06	4	31.59	10	31.40	31.70	-6	8,775	-0.07%
2018/12/05	1	32.55	1	33.15	32.70	0	8,855	0.00%
2018/12/04	2	33.60	4	33.74	33.45	-2	8,873	-0.02%
2018/12/03	8	33.49	1	32.50	33.50	7	8,805	0.08%
2018/11/30	0	0.00	1	32.00	31.70	-1	8,545	-0.01%
2018/11/29	2	31.75	15	32.13	31.50	-13	8,644	-0.15%
2018/11/28	15	31.66	0	0.00	31.80	15	8,697	0.17%
2018/11/27	2	32.10	1	32.40	32.40	1	8,626	0.01%
2018/11/26	0	0.00	4	30.60	31.45	-4	8,659	-0.05%
2018/11/23	4	30.10	4	29.95	29.85	0	8,610	0.00%
2018/11/21	0	32.25	0	0.00	32.25	0	8,561	0.00%
2018/11/20	3	31.68	0	0.00	31.60	3	8,677	0.03%
2018/11/19	1	32.85	0	0.00	32.00	1	8,643	0.01%
2018/11/16	1	32.00	28	31.08	32.00	-27	8,521	-0.32%
2018/11/15	0	0.00	10	30.50	30.40	-10	8,445	-0.12%
2018/11/14	10	29.87	2	30.00	30.40	8	8,442	0.09%
2018/11/13	2	28.70	33	28.64	29.30	-31	8,313	-0.37%
2018/11/12	14	28.74	0	0.00	28.20	14	8,185	0.17%
2018/11/09	10	27.38	1	27.25	28.30	9	8,118	0.11%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	0	25.45	0	0.00	25.40	0	7,820	0.00%
2018/11/06	0	25.40	0	0.00	24.95	0	7,996	0.00%
2018/11/05	0	26.05	0	0.00	26.05	0	8,003	0.00%
2018/11/02	3	26.35	3	26.88	26.30	0	8,026	0.00%
2018/11/01	1	25.05	3	25.20	25.30	-2	7,918	-0.03%
2018/10/31	0	0.00	1	24.00	24.40	-1	7,903	-0.01%
2018/10/30	1	23.50	0	0.00	23.50	1	7,954	0.01%
2018/10/25	1	21.60	3	22.17	22.45	-2	8,115	-0.02%
2018/10/24	0	0.00	1	23.80	24.00	-1	8,016	-0.01%
2018/10/23	1	23.85	0	0.00	23.85	1	8,147	0.01%
2018/10/22	3	24.27	1	24.45	24.40	2	8,349	0.02%
2018/10/19	0	0.00	3	23.60	23.90	-3	8,859	-0.03%
2018/10/18	2	23.43	0	0.00	23.55	2	8,974	0.02%
2018/10/17	2	23.95	0	0.00	23.70	2	8,998	0.02%
2018/10/16	0	0.00	1	25.25	24.50	-1	8,949	-0.01%
2018/10/15	2	24.63	10	24.50	24.50	-8	9,156	-0.09%
2018/10/11	1	23.60	0	0.00	23.60	1	9,310	0.01%
2018/10/09	1	26.85	0	0.00	26.20	1	9,330	0.01%
2018/10/08	2	26.38	0	0.00	26.65	2	9,758	0.02%
2018/10/05	0	0.00	11	27.40	26.20	-11	9,945	-0.11%
2018/10/03	15	28.29	0	28.55	28.20	15	11,209	0.13%
2018/10/02	6	30.24	0	0.00	28.95	6	11,130	0.05%
2018/09/25	11	31.45	0	0.00	31.30	11	10,826	0.10%
2018/09/18	1	32.05	1	32.25	32.00	0	10,667	0.00%
2018/09/14	1	31.45	1	31.75	32.50	0	10,701	0.00%
2018/09/12	0	0.00	3	31.20	31.00	-3	10,627	-0.03%
2018/09/10	6	32.18	9	32.47	32.05	-3	10,611	-0.03%
2018/09/07	5	34.25	0	0.00	33.30	5	10,656	0.05%
2018/09/06	0	0.00	2	34.40	34.50	-2	10,654	-0.02%
2018/09/04	0	0.00	10	36.45	36.00	-10	10,692	-0.09%
2018/09/03	0	0.00	1	35.90	35.80	-1	10,587	-0.01%
2018/08/31	11	36.95	12	37.16	36.70	-1	10,639	-0.01%
2018/08/30	10	36.00	0	0.00	36.20	10	10,625	0.09%
2018/08/29	7	35.97	2	36.20	35.70	5	10,814	0.05%
2018/08/28	0	0.00	2.7	35.70	35.50	-2.7	10,829	-0.03%
2018/08/27	1.4	35.43	5	35.56	35.15	-3.6	10,920	-0.03%
2018/08/24	1	33.60	0	0.00	33.80	1	10,953	0.01%
2018/08/23	0	0.00	12	33.93	34.10	-12	10,966	-0.11%
2018/08/22	6	33.88	0	0.00	33.75	6	10,906	0.06%
2018/08/21	0	0.00	2	35.30	35.40	-2	11,046	-0.02%
2018/08/20	2	34.90	0	0.00	34.50	2	11,315	0.02%
2018/08/17	2	36.40	0	0.00	36.00	2	11,326	0.02%
2018/08/15	0	0.00	1	38.10	37.90	-1	11,589	-0.01%
2018/08/14	3	35.50	1	36.25	36.85	2	12,134	0.02%
2018/08/13	6	34.69	1	36.00	35.50	5	12,287	0.04%
2018/08/10	12	38.48	0	0.00	37.55	12	12,187	0.10%
2018/08/09	1	39.00	1	38.85	38.60	0	12,281	0.00%
2018/08/02	0	0.00	7	37.80	37.65	-7	12,638	-0.06%
2018/08/01	0	0.00	4	39.90	39.10	-4	12,681	-0.03%
2018/07/30	2	38.90	2	39.60	38.85	0	13,019	0.00%
2018/07/27	6	40.46	10	40.50	40.05	-4	12,973	-0.03%
2018/07/26	21	40.52	10	40.06	40.70	11	12,803	0.09%
2018/07/25	3	39.02	3	39.13	37.90	0	12,359	0.00%
2018/07/24	0	38.30	4	38.23	38.30	-4	12,307	-0.03%
2018/07/23	8	37.85	4	37.65	37.60	4	12,360	0.03%
2018/07/20	2	38.88	7	37.76	38.35	-5	12,460	-0.04%
2018/07/19	6	37.37	0	0.00	37.15	6	12,298	0.05%
2018/07/17	8.3	38.26	31	38.68	38.90	-22.7	12,362	-0.18%
2018/07/16	52	38.50	55.3	38.08	38.65	-3.3	12,343	-0.03%
2018/07/13	6	37.55	4	38.04	37.05	2	11,991	0.02%
2018/07/12	18	37.34	43	37.70	37.55	-25	11,975	-0.21%
2018/07/11	47	37.05	28.6	36.13	37.15	18.4	11,380	0.16%
2018/07/10	12	31.84	13.4	32.71	33.80	-1.4	10,879	-0.01%
2018/07/09	0.4	31.25	0	0.00	31.25	0.4	10,996	0.00%
2018/07/02	0	0.00	9	34.00	33.10	-9	13,314	-0.07%
2018/06/29	9	33.90	0	0.00	33.90	9	13,399	0.07%
2018/06/27	1	33.00	0	0.00	32.90	1	13,814	0.01%
2018/06/26	0	0.00	9	33.60	33.30	-9	13,867	-0.06%
2018/06/25	9	34.35	0	0.00	33.80	9	13,903	0.06%
2018/06/20	2	33.10	0	0.00	32.60	2	14,114	0.01%
2018/06/19	2	34.30	3	34.80	33.75	-1	14,119	-0.01%
2018/06/15	3	35.20	1	35.80	35.20	2	14,158	0.01%
2018/06/14	1	35.05	0	0.00	34.85	1	14,071	0.01%
2018/06/13	5.5	34.81	0	0.00	34.70	5.5	14,041	0.04%
2018/06/12	20	36.05	20	35.83	35.45	0	14,084	0.00%
2018/06/08	10	35.55	10	35.60	35.85	0	13,940	0.00%
2018/06/07	0.3	35.30	0	0.00	35.20	0.3	13,820	0.00%
2018/06/06	8	36.21	7	36.47	35.70	1	13,746	0.01%
2018/06/05	0	0.00	3	36.75	35.75	-3	13,586	-0.02%
2018/06/04	21	36.74	20	36.77	36.30	1	13,518	0.01%
2018/06/01	22	35.10	22	35.45	36.20	0	13,373	0.00%
2018/05/31	1	34.60	0	34.25	34.25	1	13,216	0.01%
2018/05/30	2	34.40	3	34.55	34.40	-1	13,214	-0.01%
2018/05/29	8	35.69	5	35.10	35.20	3	13,382	0.02%
2018/05/28	8	34.96	2	34.10	34.90	6	13,185	0.05%
2018/05/23	0.5	34.50	0	0.00	34.05	0.5	12,805	0.00%
2018/05/22	3	34.63	10	33.95	35.20	-7	12,626	-0.06%
2018/05/21	2	32.00	0	0.00	32.00	2	12,098	0.02%
2018/05/17	2	31.00	0	0.00	30.85	2	11,992	0.02%
2018/05/15	0	0.00	3	32.13	31.90	-3	12,099	-0.02%
2018/05/10	0	0.00	5	32.23	32.20	-5	12,735	-0.04%
2018/05/09	0	0.00	1	31.35	31.40	-1	13,108	-0.01%
2018/05/08	0	0.00	5	31.90	31.55	-5	14,501	-0.03%
2018/05/07	11	31.55	25	33.17	31.20	-14	14,808	-0.09%
2018/05/04	20	33.90	0	0.00	33.10	20	14,713	0.14%
2018/05/02	2	33.35	0	0.00	33.00	2	14,712	0.01%
2018/04/30	3	33.17	1	33.30	33.05	2	14,683	0.01%
2018/04/27	0	0.00	4	32.81	32.30	-4	14,913	-0.03%
2018/04/26	4	32.55	4	34.33	32.00	0	15,227	0.00%
2018/04/25	12	34.38	10	34.45	34.50	2	15,131	0.01%
2018/04/24	1	32.30	7	33.37	34.00	-6	15,052	-0.04%
2018/04/23	8	34.29	0	0.00	33.60	8	14,844	0.05%
2018/04/20	4	35.05	0	0.00	34.65	4	14,749	0.03%
2018/04/19	0	35.20	3	35.22	35.00	-3	14,655	-0.02%
2018/04/18	13	35.71	10	36.10	34.70	3	14,658	0.02%
2018/04/17	13	36.28	17	36.54	35.50	-4	14,648	-0.03%
2018/04/16	12	37.22	25	37.03	37.60	-13	14,689	-0.09%
2018/04/13	19	36.05	18	36.31	36.30	1	14,611	0.01%
2018/04/12	12	36.44	45	36.48	36.20	-33	14,567	-0.23%
2018/04/11	43	36.80	19	38.46	35.30	24	14,156	0.17%
2018/04/10	25	38.61	4	38.45	38.20	21	13,821	0.15%
2018/04/09	25	41.36	1	43.70	40.50	24	13,502	0.18%
2018/04/03	20	45.85	2	45.08	45.00	18	13,180	0.14%
2018/04/02	1	48.70	0	0.00	48.95	1	12,886	0.01%
2018/03/31	3	49.88	0	0.00	49.80	3	12,835	0.02%
2018/03/30	6	48.52	15	50.01	50.00	-9	12,756	-0.07%
2018/03/29	6	48.92	2	49.60	48.25	4	12,456	0.03%
2018/03/28	1	49.05	4	49.00	48.90	-3	12,459	-0.02%
2018/03/27	1	49.45	4	49.79	49.85	-3	12,570	-0.02%
2018/03/26	2	48.33	8	48.41	48.40	-6	12,396	-0.05%
2018/03/23	11	47.02	11	47.09	47.00	0	12,330	0.00%
2018/03/22	0	0.00	0	48.50	48.55	0	12,284	0.00%
2018/03/21	0	48.30	2	48.28	48.50	-2	12,226	-0.02%
2018/03/19	0	0.00	1	46.95	46.90	-1	12,264	-0.01%
2018/03/16	3	46.12	2	46.43	47.10	1	12,420	0.01%
2018/03/15	0	0.00	3	45.47	45.25	-3	12,521	-0.02%
2018/03/13	1	45.85	0	0.00	46.00	1	12,882	0.01%
2018/03/12	0	45.70	0	0.00	45.60	0	13,218	0.00%
2018/03/09	0	0.00	4	45.61	45.95	-4	13,279	-0.03%
2018/03/07	14	45.01	11	45.45	44.15	3	13,213	0.02%
2018/03/06	0	0.00	12	45.49	45.50	-12	13,345	-0.09%
2018/03/05	7	44.30	0	0.00	44.30	7	13,349	0.05%
2018/03/02	6	44.35	0	0.00	44.55	6	13,462	0.04%
2018/03/01	2	46.35	0	0.00	46.10	2	13,309	0.02%
2018/02/27	23	48.05	35	48.18	47.25	-12	13,353	-0.09%
2018/02/26	18	47.97	0	0.00	47.60	18	13,472	0.13%
2018/02/23	1	48.55	26	48.20	47.80	-25	13,931	-0.18%
2018/02/22	7	48.24	0	0.00	48.10	7	14,128	0.05%
2018/02/21	0	50.30	11	48.97	50.50	-11	14,260	-0.08%
2018/02/12	0	0.00	6	46.55	46.15	-6	14,596	-0.04%
2018/02/09	2	45.50	2	46.00	46.50	0	15,312	0.00%
2018/02/08	1	47.70	0	0.00	47.50	1	16,522	0.01%
2018/02/07	3	48.60	4	48.60	49.00	-1	17,249	-0.01%
2018/02/06	7	44.54	22	44.14	46.50	-15	17,155	-0.09%
2018/02/05	2	47.40	0	0.00	48.50	2	16,883	0.01%
2018/02/02	8	50.35	1	50.40	49.70	7	16,783	0.04%
2018/02/01	16	52.33	6	55.00	51.40	10	16,594	0.06%
2018/01/31	28	55.45	15	56.07	53.10	13	16,249	0.08%
2018/01/30	16	53.23	25	53.67	53.10	-9	14,707	-0.06%
2018/01/29	1	52.50	11	51.08	51.50	-10	14,188	-0.07%
2018/01/25	9	49.82	2	51.50	49.50	7	14,094	0.05%
2018/01/24	0	0.00	4	50.65	51.20	-4	14,062	-0.03%
2018/01/23	2	50.30	0	0.00	50.30	2	14,143	0.01%
2018/01/22	26	50.50	9	51.72	53.40	17	13,899	0.12%
2018/01/17	0	0.00	1	48.50	48.30	-1	13,689	-0.01%
2018/01/16	5	48.20	0	0.00	48.15	5	13,914	0.04%
2018/01/15	6	48.95	0	0.00	48.60	6	13,971	0.04%
2018/01/12	1	50.20	1	50.90	49.95	0	13,983	0.00%
2018/01/11	12	49.63	12	50.03	49.45	0	13,887	0.00%
2018/01/10	1	49.40	120	49.04	49.40	-119	13,737	-0.87%	大賣/鉅額交易
2018/01/08	0	0.00	25	47.65	47.50	-25	13,458	-0.19%
2018/01/05	0	0.00	4	46.05	46.30	-4	13,568	-0.03%
2018/01/04	2	45.80	0	0.00	45.80	2	13,668	0.01%
2018/01/03	0	0.00	1	46.30	46.35	-1	13,721	-0.01%
2018/01/02	8	46.26	11	46.06	45.55	-3	13,633	-0.02%