元太 (8069)-凱基-鳳山券商分點個股進出

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
225.5
漲跌
▲9.0
漲幅
+4.16%
成交量
11,611張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	1	225.50	39	223.49	225.50	-38	6,933	-0.55%
2024/05/22	0	0.00	53	218.13	216.50	-53	6,831	-0.78%
2024/05/21	0	0.00	1	213.00	210.50	-1	6,826	-0.01%
2024/05/20	1	209.00	1.1	212.41	212.50	-0.1	6,921	0.00%
2024/05/17	53.2	209.40	0	0.00	209.00	53.2	6,992	0.76%
2024/05/16	13	213.65	17	213.12	210.50	-4	7,020	-0.06%
2024/05/15	0	218.50	20	216.00	217.00	-20	7,038	-0.28%
2024/05/14	10	213.50	0	0.00	214.00	10	7,213	0.14%
2024/05/13	0	0.00	11	219.05	219.00	-11	7,201	-0.15%
2024/05/10	11	207.64	1	210.50	210.50	10	7,130	0.14%
2024/05/09	1	208.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	8.1	209.57	1	209.50	209.50	7.1	7,447	0.10%
2024/05/06	0	0.00	2	218.50	218.00	-2	7,669	-0.03%
2024/05/03	0	0.00	26	218.87	217.50	-26	8,148	-0.32%
2024/05/02	7	214.00	40	216.64	216.00	-33	8,247	-0.40%
2024/04/30	38.1	213.95	0	0.00	210.00	38.1	8,213	0.46%
2024/04/29	20	221.00	20	221.50	220.50	0	8,180	0.00%
2024/04/26	0	0.00	30	229.50	227.50	-30	8,103	-0.37%
2024/04/25	3	217.67	6	215.17	216.50	-3	8,015	-0.04%
2024/04/24	3.1	211.32	0	0.00	209.00	3.1	7,906	0.04%
2024/04/23	0.1	208.50	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	25.2	209.83	1	210.00	207.00	24.2	7,885	0.31%
2024/04/19	24.3	218.76	0.3	217.50	215.00	24	7,795	0.31%
2024/04/18	54	226.05	0	0.00	225.50	54	7,695	0.70%
2024/04/17	14	228.43	0	0.00	229.00	14	7,574	0.18%
2024/04/16	0	239.50	0	238.00	237.00	0	7,500	0.00%
2024/04/11	0.3	240.81	0	0.00	242.00	0.3	7,431	0.00%
2024/04/10	0	0.00	8.4	238.83	240.00	-8.4	7,391	-0.11%
2024/04/09	4	227.00	0	0.00	231.00	4	7,358	0.05%
2024/04/08	0	0.00	20	233.00	232.00	-20	7,348	-0.27%
2024/04/03	4.1	224.06	0	0.00	227.00	4.1	7,334	0.06%
2024/04/02	20.1	228.00	2	229.50	230.00	18.1	7,325	0.25%
2024/04/01	0	0.00	10	232.00	231.50	-10	7,508	-0.13%
2024/03/29	12	227.92	2	228.00	229.00	10	7,556	0.13%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0.1	229.32	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	0	0.00	0.4	230.00	229.50	-0.4	7,926	0.00%
2024/03/25	0	0.00	12	237.50	237.00	-12	7,892	-0.15%
2024/03/20	0	0.00	3	240.50	238.50	-3	7,913	-0.04%
2024/03/19	0	0.00	5	242.00	239.50	-5	7,963	-0.06%
2024/03/18	0	0.00	25.5	243.23	244.50	-25.5	7,934	-0.32%
2024/03/15	1	235.00	0	0.00	234.00	1	7,914	0.01%
2024/03/14	0	0.00	1	233.02	235.50	-1	7,900	-0.01%
2024/03/13	0.5	230.00	0	0.00	230.50	0.5	7,846	0.01%
2024/03/12	1	238.00	23	237.50	236.00	-22	7,793	-0.28%
2024/03/11	0	222.00	1	229.50	229.50	-1	7,722	-0.01%
2024/03/08	56.1	231.14	18	222.56	222.50	38.1	7,635	0.50%
2024/03/06	1.1	240.00	0	244.00	241.00	1.1	7,264	0.02%
2024/03/05	25	240.00	1	243.51	241.00	24	7,259	0.33%
2024/03/04	5	249.97	0	0.00	246.50	5	7,191	0.07%
2024/03/01	4	248.63	4	249.50	253.00	0	7,109	0.00%
2024/02/29	0	0.00	16	237.41	246.00	-16	6,948	-0.23%
2024/02/27	0	0.00	50	229.05	230.00	-50	6,664	-0.75%
2024/02/26	56	224.07	1	223.50	223.50	55	6,590	0.83%
2024/02/23	10	231.00	0	0.00	231.50	10	6,505	0.15%
2024/02/21	0	0.00	16	232.00	232.00	-16	6,489	-0.25%
2024/02/20	1	225.03	0.1	226.00	228.50	0.9	6,446	0.01%
2024/02/19	15	223.17	0	0.00	223.00	15	6,536	0.23%
2024/02/16	0	0.00	30	230.00	226.00	-30	6,577	-0.46%
2024/02/15	0	0.00	38	227.11	229.00	-38	6,481	-0.59%
2024/02/05	1	213.50	2	218.00	217.00	-1	6,278	-0.02%
2024/02/02	17	213.47	3	214.67	214.00	14	6,223	0.22%
2024/02/01	2	215.25	11	212.86	213.50	-9	6,168	-0.15%
2024/01/31	17	214.82	2	213.50	208.00	15	6,050	0.25%
2024/01/30	3	212.83	0	0.00	212.00	3	5,985	0.05%
2024/01/29	42	212.25	7	215.36	216.00	35	5,987	0.58%
2024/01/26	0	0.00	147.4	213.10	217.00	-147.4	5,799	-2.54%	大賣/鉅額交易
2024/01/25	1	199.50	17.1	199.21	200.50	-16.1	5,280	-0.30%
2024/01/24	10	196.50	0.2	197.75	193.50	9.8	5,127	0.19%
2024/01/23	1.2	193.31	2	195.75	195.50	-0.8	5,071	-0.02%
2024/01/22	1	189.50	1	188.50	187.50	0	4,994	0.00%
2024/01/19	15	186.50	0	0.00	187.00	15	4,987	0.30%
2024/01/17	0	0.00	2	182.00	182.50	-2	4,926	-0.04%
2024/01/16	0	0.00	0.3	186.00	186.00	-0.3	4,946	-0.01%
2024/01/15	7	189.00	0	0.00	187.00	7	5,088	0.14%
2024/01/08	23	192.87	16	193.13	192.00	7	5,267	0.13%
2024/01/04	10	187.00	2	189.00	188.00	8	5,308	0.15%
2024/01/03	14.1	190.90	20	189.10	189.50	-5.9	5,427	-0.11%
2023/12/29	16	199.00	7	198.36	197.00	9	5,531	0.16%
2023/12/28	40	200.25	1.2	200.67	201.50	38.8	5,510	0.70%
2023/12/27	11.1	200.97	23.1	202.21	203.00	-12	5,510	-0.22%
2023/12/26	16	193.50	0	0.00	193.50	16	5,340	0.30%
2023/12/25	0	0.00	2	199.00	197.00	-2	5,297	-0.04%
2023/12/22	13	195.50	62	196.87	197.00	-49	5,205	-0.94%
2023/12/20	0	0.00	13	180.08	181.00	-13	4,888	-0.27%
2023/12/19	2.2	177.59	3	178.00	177.00	-0.8	4,911	-0.02%
2023/12/18	9	178.00	0	0.00	178.50	9	4,963	0.18%
2023/12/15	1	182.00	14.2	181.49	180.00	-13.2	5,028	-0.26%
2023/12/14	16	179.88	0	0.00	181.00	16	4,950	0.32%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	1	174.50	0	0.00	174.50	1	4,944	0.02%
2023/12/11	4	176.50	0	0.00	176.00	4	4,983	0.08%
2023/12/08	0	0.00	1	181.00	178.50	-1	5,027	-0.02%
2023/12/07	2	180.00	3	180.50	180.50	-1	5,225	-0.02%
2023/12/06	3	180.50	0	177.50	178.00	3	5,273	0.06%
2023/12/05	0	0.00	3	179.83	179.00	-3	5,321	-0.06%
2023/12/01	2	181.50	1	183.00	180.50	1	5,345	0.02%
2023/11/30	0	0.00	7	180.93	183.00	-7	5,332	-0.13%
2023/11/29	0	0.00	2	178.50	178.50	-2	5,283	-0.04%
2023/11/28	2	174.25	11	175.00	175.50	-9	5,343	-0.17%
2023/11/27	0	0.00	19	173.50	173.50	-19	5,373	-0.35%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	176.50	9	175.50	177.50	-8	5,418	-0.15%
2023/11/21	31	176.85	6	178.50	176.00	25	5,460	0.46%
2023/11/17	21	180.05	3	180.33	181.00	18	5,543	0.32%
2023/11/16	9	178.11	10	178.55	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	9	180.00	180.00	-9	5,481	-0.16%
2023/11/13	0	0.00	1	177.00	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	2	173.50	173.50	-2	6,445	-0.03%
2023/11/09	0	0.00	3	173.00	172.50	-3	6,645	-0.05%
2023/11/08	1	170.00	1	171.00	171.00	0	6,735	0.00%
2023/11/07	4	168.88	0	0.00	168.50	4	6,755	0.06%
2023/11/06	1	174.00	0	0.00	173.00	1	6,738	0.01%
2023/11/03	0	0.00	2	173.75	173.50	-2	6,673	-0.03%
2023/11/02	0.1	172.50	0	0.00	172.00	0.1	6,707	0.00%
2023/10/31	2	167.00	3	167.00	168.00	-1	6,916	-0.01%
2023/10/30	0.1	169.00	0	0.00	169.00	0.1	7,005	0.00%
2023/10/27	4	169.88	4	170.00	169.50	0	7,071	0.00%
2023/10/26	0	0.00	3	168.83	167.00	-3	7,216	-0.04%
2023/10/25	0	0.00	1	172.50	173.00	-1	7,299	-0.01%
2023/10/24	3	167.17	15	167.40	170.00	-12	7,342	-0.16%
2023/10/23	20	167.10	1	170.50	168.00	19	7,307	0.26%
2023/10/20	4.1	173.49	0	0.00	173.00	4.1	7,205	0.06%
2023/10/18	0	0.00	10	180.00	180.00	-10	7,122	-0.14%
2023/10/17	1	179.50	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1	180.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	0.00	2	183.75	183.50	-2	7,266	-0.03%
2023/10/12	1	181.50	3	184.17	185.00	-2	7,245	-0.03%
2023/10/11	14	179.04	3	181.50	181.00	11	7,233	0.15%
2023/10/06	1	185.00	3	182.50	182.00	-2	7,202	-0.03%
2023/10/05	3	181.33	17	182.18	182.50	-14	7,158	-0.20%
2023/10/04	10	179.00	2	178.50	178.00	8	7,171	0.11%
2023/10/03	16	180.34	12	180.50	179.50	4	7,188	0.06%
2023/09/28	2	179.50	0	0.00	179.50	2	7,258	0.03%
2023/09/27	1	179.50	1	179.00	178.50	0	7,294	0.00%
2023/09/26	7	179.36	4	178.88	177.50	3	7,325	0.04%
2023/09/25	0	0.00	1	179.00	182.00	-1	7,373	-0.01%
2023/09/22	3	176.83	10	179.50	179.50	-7	7,489	-0.09%
2023/09/21	10	179.00	1	181.00	178.00	9	7,579	0.12%
2023/09/19	1	181.00	22	184.86	181.00	-21	7,767	-0.27%
2023/09/18	4	178.38	0	0.00	178.50	4	8,282	0.05%
2023/09/15	1	180.00	20	181.50	180.00	-19	8,323	-0.23%
2023/09/14	1	182.49	37	179.84	182.50	-36	8,376	-0.43%
2023/09/13	36	174.78	10	176.25	174.00	26	8,346	0.31%
2023/09/12	21	173.28	0	0.00	172.00	21	8,365	0.25%
2023/09/11	0	0.00	2	178.75	178.50	-2	8,287	-0.02%
2023/09/08	37	179.30	0	0.00	179.50	37	8,389	0.44%
2023/09/07	1	185.50	16	185.00	183.50	-15	8,546	-0.18%
2023/09/06	0	0.00	1	186.50	186.50	-1	8,648	-0.01%
2023/09/04	3	185.00	0	0.00	184.00	3	8,982	0.03%
2023/09/01	1	184.50	17	186.65	188.00	-16	9,011	-0.18%
2023/08/31	2	182.00	0	0.00	182.50	2	9,077	0.02%
2023/08/29	3	182.00	0	0.00	184.50	3	9,456	0.03%
2023/08/28	1.1	181.59	2	181.75	181.50	-0.9	9,482	-0.01%
2023/08/25	12	181.75	0.2	183.00	181.00	11.8	9,562	0.12%
2023/08/24	3	186.83	2.3	184.68	185.00	0.7	9,619	0.01%
2023/08/23	11	180.36	0	0.00	180.00	11	9,749	0.11%
2023/08/22	1.2	182.17	1.5	181.33	181.00	-0.3	9,975	0.00%
2023/08/21	0.1	180.12	3	182.67	179.50	-2.9	9,991	-0.03%
2023/08/18	10.2	180.98	1	182.00	181.00	9.2	10,044	0.09%
2023/08/17	13.5	177.67	3	181.50	183.50	10.5	9,996	0.11%
2023/08/16	22.1	192.84	0	0.00	191.00	22.1	9,513	0.23%
2023/08/15	6	202.58	5	207.30	202.50	1	9,446	0.01%
2023/08/14	13	202.00	4	205.13	201.00	9	9,624	0.09%
2023/08/11	5	206.40	0	0.00	204.50	5	9,901	0.05%
2023/08/10	32.6	210.68	0	0.00	208.50	32.6	10,024	0.32%
2023/08/09	24.5	221.69	0	0.00	218.00	24.5	9,974	0.25%
2023/08/08	0	0.00	3	225.50	225.50	-3	10,000	-0.03%
2023/08/07	1	226.00	4	227.00	228.00	-3	9,996	-0.03%
2023/08/04	7	217.93	3	216.83	217.50	4	9,939	0.04%
2023/08/02	2	220.99	35	225.76	220.50	-33	9,958	-0.33%
2023/08/01	0	0.00	1	224.00	222.50	-1	10,227	-0.01%
2023/07/31	0	0.00	2	225.00	225.00	-2	10,323	-0.02%
2023/07/28	0	0.00	7.6	217.56	221.50	-7.6	10,400	-0.07%
2023/07/27	7	210.64	2	212.00	213.00	5	10,711	0.05%
2023/07/26	0	0.00	10	208.00	208.50	-10	11,395	-0.09%
2023/07/25	13.1	206.60	2	208.00	208.00	11.1	11,620	0.10%
2023/07/24	12.1	208.55	0	0.00	208.50	12.1	11,671	0.10%
2023/07/21	0	0.00	1	216.50	215.00	-1	11,738	-0.01%
2023/07/20	35	216.14	0	0.00	213.00	35	11,800	0.30%
2023/07/19	0	224.00	6	224.00	219.00	-6	11,899	-0.05%
2023/07/18	4	218.50	1	222.00	222.00	3	12,083	0.02%
2023/07/17	5	218.00	2	217.50	218.50	3	12,170	0.02%
2023/07/14	2.1	220.00	0	0.00	220.50	2.1	12,292	0.02%
2023/07/12	0.1	222.50	4	222.88	221.50	-3.9	12,447	-0.03%
2023/07/11	3	220.00	8	219.94	222.00	-5	12,582	-0.04%
2023/07/07	7.1	211.31	8	212.00	212.50	-0.9	12,723	-0.01%
2023/07/06	4.1	221.39	4	220.25	216.50	0.1	12,802	0.00%
2023/07/04	0.2	224.50	5	223.00	224.50	-4.8	13,391	-0.04%
2023/07/03	0	0.00	4	226.25	224.50	-4	13,818	-0.03%
2023/06/30	0	0.00	10.1	221.13	225.00	-10.1	13,825	-0.07%
2023/06/29	10	218.94	7.1	218.58	220.50	3	13,824	0.02%
2023/06/28	2	213.75	3	213.83	215.00	-1	13,779	-0.01%
2023/06/27	15	211.97	2.1	211.88	211.50	12.9	13,714	0.09%
2023/06/26	7.7	205.00	12	206.38	207.50	-4.3	13,656	-0.03%
2023/06/21	3	222.50	0	0.00	222.00	3	13,254	0.02%
2023/06/20	2	226.00	2	224.00	227.00	0	13,325	0.00%
2023/06/19	15	228.23	5	229.29	227.50	10	13,442	0.07%
2023/06/16	1	228.50	1	231.00	228.50	0	13,454	0.00%
2023/06/15	1	230.54	7	236.29	231.00	-6	13,434	-0.04%
2023/06/14	11	235.50	1.1	234.14	235.00	9.9	13,455	0.07%
2023/06/13	8.1	239.69	9	237.11	241.00	-0.9	13,480	-0.01%
2023/06/12	1	230.50	10.2	228.95	226.50	-9.2	13,457	-0.07%
2023/06/09	30	224.93	22.3	226.33	227.00	7.7	13,641	0.06%
2023/06/08	2	217.25	8	218.50	216.00	-6	13,800	-0.04%
2023/06/06	2	225.49	1.1	225.95	224.50	1	14,667	0.01%
2023/06/05	0	0.00	1	221.00	222.50	-1	14,787	-0.01%
2023/06/02	4	217.50	13.1	217.35	218.00	-9.1	14,948	-0.06%
2023/06/01	7	208.14	1	209.00	209.00	6	15,102	0.04%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	1	207.00	0	0.00	205.50	1	15,284	0.01%
2023/05/29	4	209.25	10	210.35	205.00	-6	15,377	-0.04%
2023/05/26	5	209.00	8.5	208.88	211.00	-3.5	15,672	-0.02%
2023/05/25	6	202.25	0	0.00	204.00	6	15,576	0.04%
2023/05/24	0	0.00	6	202.08	203.50	-6	15,794	-0.04%
2023/05/23	15	199.67	14	197.61	200.50	1	15,994	0.01%
2023/05/22	0	0.00	1	197.50	196.00	-1	16,029	-0.01%
2023/05/19	5	196.00	5	197.50	198.00	0	16,148	0.00%
2023/05/18	9	200.67	9.2	200.82	198.50	-0.2	16,664	0.00%
2023/05/17	5	203.40	16	204.44	204.00	-11	16,424	-0.07%
2023/05/16	14	195.57	2	195.51	198.00	12	16,328	0.07%
2023/05/15	1	191.50	14	190.75	191.00	-13	16,291	-0.08%
2023/05/12	12	191.38	5.5	191.41	193.00	6.5	16,487	0.04%
2023/05/11	5	192.50	7	189.64	189.00	-2	16,727	-0.01%
2023/05/10	2	190.50	2	190.75	191.00	0	16,947	0.00%
2023/05/09	5	193.50	2	193.25	192.00	3	17,073	0.02%
2023/05/08	14.6	193.33	15.1	194.54	192.50	-0.5	17,251	0.00%
2023/05/05	2	198.75	4	199.38	198.00	-2	17,369	-0.01%
2023/05/04	8	196.88	7	197.86	196.50	1	18,012	0.01%
2023/05/03	11	199.68	36	200.25	197.00	-25	18,098	-0.14%
2023/05/02	15	191.47	31.2	195.72	197.50	-16.2	17,881	-0.09%
2023/04/28	0	0.00	15.2	190.50	190.50	-15.2	17,603	-0.09%
2023/04/27	7.2	175.28	10	175.10	173.50	-2.8	17,597	-0.02%
2023/04/26	0	0.00	3	173.33	175.50	-3	17,774	-0.02%
2023/04/25	10	170.11	23.1	172.52	170.00	-13.1	17,824	-0.07%
2023/04/24	4.1	176.39	8	174.50	173.50	-3.9	17,950	-0.02%
2023/04/21	7	171.36	11	171.95	172.00	-4	17,974	-0.02%
2023/04/20	6	168.50	4	168.50	167.00	2	18,203	0.01%
2023/04/19	4	170.50	3	171.33	171.00	1	18,613	0.01%
2023/04/18	10	170.85	2	173.50	171.50	8	18,811	0.04%
2023/04/17	11.1	172.68	0	0.00	172.00	11.1	19,005	0.06%
2023/04/14	12	173.00	1	175.00	173.50	11	19,254	0.06%
2023/04/13	2	175.75	0.1	175.50	173.50	1.9	19,349	0.01%
2023/04/12	3.2	175.44	4	175.13	175.00	-0.8	19,500	0.00%
2023/04/11	3	178.50	6	178.58	178.50	-3	19,579	-0.02%
2023/04/10	8	178.75	11	178.18	178.00	-3	19,623	-0.02%
2023/04/07	26	170.75	8	170.88	172.00	18	19,333	0.09%
2023/04/06	24.2	173.62	2	174.00	171.00	22.2	19,087	0.12%
2023/03/31	2	184.50	3.1	184.52	184.50	-1.1	18,757	-0.01%
2023/03/30	0.1	184.00	0	0.00	184.50	0.1	18,956	0.00%
2023/03/29	0	180.50	0	0.00	179.50	0	18,944	0.00%
2023/03/28	1	181.50	23	182.04	182.00	-22	19,128	-0.12%
2023/03/27	11	183.68	4	185.00	185.00	7	19,233	0.04%
2023/03/24	14.1	183.64	8	184.13	184.00	6.1	19,458	0.03%
2023/03/23	0	0.00	0.5	182.00	181.00	-0.5	19,549	0.00%
2023/03/22	14	182.50	7.5	182.67	182.50	6.5	20,129	0.03%
2023/03/21	2.5	178.70	12	178.54	178.50	-9.5	20,311	-0.05%
2023/03/20	6	177.83	2	177.50	177.00	4	20,573	0.02%
2023/03/17	1	175.50	5	176.60	175.50	-4	20,951	-0.02%
2023/03/16	19.1	174.37	7.5	173.10	173.50	11.6	21,229	0.05%
2023/03/15	7	177.29	5	177.20	174.00	2	21,596	0.01%
2023/03/14	16.1	176.38	10	175.90	174.00	6.1	21,825	0.03%
2023/03/13	11.2	175.63	5	176.80	176.00	6.2	21,869	0.03%
2023/03/10	21.1	180.79	1	183.00	180.00	20.1	21,694	0.09%
2023/03/09	7	203.36	6	202.25	199.50	1	21,317	0.00%
2023/03/08	2	200.25	1	200.00	201.00	1	21,404	0.00%
2023/03/07	1	205.50	0	0.00	205.00	1	21,612	0.00%
2023/03/06	1	203.00	7.3	206.79	207.50	-6.3	21,672	-0.03%
2023/03/03	3	195.17	1	195.50	192.50	2	21,756	0.01%
2023/03/02	0	0.00	1	194.50	194.50	-1	22,171	0.00%
2023/03/01	4.1	193.01	30	194.30	193.00	-25.9	22,508	-0.12%
2023/02/24	32.2	195.68	3	196.00	194.50	29.2	22,873	0.13%
2023/02/23	2	201.75	0	0.00	202.00	2	23,262	0.01%
2023/02/22	3	204.33	0.2	207.09	202.00	2.8	24,058	0.01%
2023/02/21	7	206.86	6	205.83	210.00	1	24,129	0.00%
2023/02/20	7	203.86	7.1	203.73	203.50	-0.1	24,377	0.00%
2023/02/17	7	205.14	6	204.75	206.00	1	25,053	0.00%
2023/02/16	31	205.03	35.1	204.55	206.00	-4.1	25,127	-0.02%
2023/02/15	3	191.00	2	192.00	191.00	1	24,963	0.00%
2023/02/14	5	196.00	4	195.13	194.00	1	25,384	0.00%
2023/02/13	3	196.16	3	195.15	196.50	0	25,641	0.00%
2023/02/10	4.2	192.76	3	194.33	193.00	1.2	25,850	0.00%
2023/02/09	2.7	197.33	4	196.00	196.50	-1.3	26,118	0.00%
2023/02/08	3	194.17	5	194.80	193.00	-2	26,283	-0.01%
2023/02/07	5	191.40	2	191.00	193.00	3	26,566	0.01%
2023/02/06	7	193.86	6	191.50	191.50	1	26,647	0.00%
2023/02/03	3	191.67	12.3	190.03	190.50	-9.3	26,670	-0.03%
2023/02/02	7	186.20	23	186.15	190.50	-16	26,475	-0.06%
2023/02/01	4	178.88	18	178.56	179.00	-14	26,112	-0.05%
2023/01/31	5	173.80	1	175.00	172.50	4	26,147	0.02%
2023/01/30	6	175.83	5	174.40	173.50	1	26,138	0.00%
2023/01/17	13	176.08	15	176.33	176.00	-2	25,983	-0.01%
2023/01/16	7.1	175.31	10	176.35	176.50	-2.9	26,111	-0.01%
2023/01/13	0	0.00	0	172.50	173.00	0	26,318	0.00%
2023/01/12	6.1	174.34	5	175.20	172.00	1.1	26,425	0.00%
2023/01/11	4	173.63	4	173.75	174.00	0	26,403	0.00%
2023/01/10	12	175.63	20	176.03	173.50	-8	26,451	-0.03%
2023/01/09	10.3	174.10	10	173.95	172.50	0.3	26,265	0.00%
2023/01/06	0	0.00	3	170.83	172.00	-3	26,179	-0.01%
2023/01/05	8.2	168.83	7	166.07	165.00	1.2	26,179	0.00%
2023/01/04	10	173.44	12.2	172.97	170.00	-2.2	26,238	-0.01%
2023/01/03	10	169.10	19	167.45	170.50	-9	26,247	-0.03%
2022/12/30	5.3	163.55	5	163.40	161.00	0.3	26,196	0.00%
2022/12/29	6.1	160.80	2	160.00	164.00	4.1	26,189	0.02%
2022/12/28	26	163.58	32	161.81	161.00	-6	26,216	-0.02%
2022/12/27	5	168.50	8	167.81	168.00	-3	26,263	-0.01%
2022/12/26	3.1	167.34	6	167.67	166.00	-2.9	26,416	-0.01%
2022/12/23	26	165.15	7	166.86	167.00	19	26,662	0.07%
2022/12/22	6	167.25	9	167.94	169.50	-3	26,847	-0.01%
2022/12/21	8	164.69	6	164.67	164.00	2	26,905	0.01%
2022/12/20	13	167.88	10	166.45	164.00	3	26,953	0.01%
2022/12/19	8	169.81	6.1	170.18	169.50	1.9	27,091	0.01%
2022/12/16	12	170.13	5	170.80	168.00	7	27,192	0.03%
2022/12/15	18.1	177.90	17	178.44	177.00	1.1	27,037	0.00%
2022/12/14	2	174.50	16	175.13	178.50	-14	26,864	-0.05%
2022/12/13	11	169.27	8	166.13	165.00	3	26,294	0.01%
2022/12/12	10	168.10	9	169.22	171.00	1	26,022	0.00%
2022/12/09	18	170.03	12	171.17	170.00	6	25,876	0.02%
2022/12/08	15	171.23	8	170.00	169.50	7	25,677	0.03%
2022/12/07	21	176.43	2	172.75	172.00	19	25,533	0.07%
2022/12/06	5.1	183.88	9.6	185.87	181.50	-4.5	25,368	-0.02%
2022/12/05	4.1	186.94	16.1	185.87	186.00	-12	25,288	-0.05%
2022/12/02	6	178.83	4	179.63	181.00	2	25,249	0.01%
2022/12/01	16	180.97	14	179.32	177.50	2	25,343	0.01%
2022/11/30	6	177.83	12	177.04	181.00	-6	25,232	-0.02%
2022/11/29	8.5	179.41	4	178.50	177.00	4.5	25,069	0.02%
2022/11/28	7	180.29	17	182.27	184.00	-10	24,844	-0.04%
2022/11/25	10	178.25	23.2	179.32	177.50	-13.2	24,664	-0.05%
2022/11/24	19	174.82	11	175.73	178.00	8	24,408	0.03%
2022/11/23	19	167.66	21	168.21	169.00	-2	24,076	-0.01%
2022/11/22	14	165.11	15	166.23	163.50	-1	23,799	0.00%
2022/11/21	18	164.42	17	165.24	164.00	1	23,469	0.00%
2022/11/18	58.3	175.15	47	171.67	170.00	11.3	22,849	0.05%
2022/11/17	11.1	186.16	9	188.50	188.50	2.1	22,015	0.01%
2022/11/16	18	179.72	21	178.31	182.50	-3	21,904	-0.01%
2022/11/15	36	180.74	7	179.21	178.50	29	21,782	0.13%
2022/11/14	2	194.25	2	192.75	193.50	0	21,755	0.00%
2022/11/11	10	189.55	16	193.47	189.50	-6	22,085	-0.03%
2022/11/10	16	188.97	9.2	185.67	185.00	6.8	21,815	0.03%
2022/11/09	12	198.71	7	197.14	195.00	5	21,644	0.02%
2022/11/08	18	206.14	7	205.43	203.00	11	21,457	0.05%
2022/11/07	6	211.67	6	210.00	208.00	0	21,297	0.00%
2022/11/04	2	210.50	2	212.00	217.00	0	20,999	0.00%
2022/11/03	4.2	211.98	10.1	209.53	212.50	-5.9	20,765	-0.03%
2022/11/02	4	198.88	4	200.00	200.50	0	20,781	0.00%
2022/11/01	7	203.71	7	202.07	202.00	0	20,920	0.00%
2022/10/31	5	207.30	5	206.60	205.50	0	20,907	0.00%
2022/10/28	5	202.20	4	203.50	207.00	1	20,928	0.00%
2022/10/27	5	186.20	41	188.00	196.00	-36	20,654	-0.17%
2022/10/26	37.5	185.15	13	184.42	186.00	24.5	20,510	0.12%
2022/10/25	0.3	183.50	1	179.50	182.50	-0.7	20,514	0.00%
2022/10/24	5	185.20	7	186.71	185.00	-2	20,460	-0.01%
2022/10/21	20	190.12	14	183.57	183.50	6	20,432	0.03%
2022/10/20	7	193.50	8	199.06	200.50	-1	20,179	0.00%
2022/10/19	13	204.04	8	202.94	201.00	5	20,098	0.02%
2022/10/18	11	205.59	12	207.29	205.00	-1	20,078	0.00%
2022/10/17	20	197.15	31.1	201.59	205.00	-11.1	20,107	-0.06%
2022/10/14	51	208.29	38	211.01	206.50	13	19,989	0.07%
2022/10/13	11	203.05	19	201.82	200.00	-8	19,795	-0.04%
2022/10/12	5	199.20	6	202.75	207.00	-1	19,691	-0.01%
2022/10/11	4	203.63	1	200.50	201.00	3	19,656	0.02%
2022/10/07	1	216.00	1	221.50	221.00	0	19,904	0.00%
2022/10/06	5	219.20	5	216.80	218.00	0	20,385	0.00%
2022/10/05	6	220.33	6	219.08	219.00	0	20,750	0.00%
2022/10/04	8	214.25	9	216.78	218.50	-1	21,066	0.00%
2022/10/03	1	212.00	0	0.00	209.00	1	21,333	0.00%
2022/09/30	5	211.21	6	208.58	212.00	-1	21,793	0.00%
2022/09/29	3	203.50	4.4	205.95	206.50	-1.4	22,711	-0.01%
2022/09/28	10	206.80	3	208.00	205.50	7	23,035	0.03%
2022/09/27	2.1	215.81	2	217.00	219.00	0.1	23,768	0.00%
2022/09/26	10	218.90	2	216.25	215.50	8	24,268	0.03%
2022/09/23	3	229.33	0	0.00	227.00	3	24,475	0.01%
2022/09/22	1	238.50	8	233.32	238.50	-7	24,749	-0.03%
2022/09/21	0	0.00	0	233.00	234.50	0	24,902	0.00%
2022/09/20	1	234.00	1	235.00	235.50	0	25,011	0.00%
2022/09/19	31	233.52	31	234.48	234.00	0	25,194	0.00%
2022/09/16	6	236.75	4	239.99	234.50	2	25,504	0.01%
2022/09/15	12	243.33	6	247.00	240.00	6	26,060	0.02%
2022/09/14	1	242.51	1	242.00	242.50	0	26,125	0.00%
2022/09/13	10	248.05	16.1	245.29	248.50	-6.1	26,249	-0.02%
2022/09/12	37	243.80	30	239.03	237.50	7	26,185	0.03%
2022/09/08	1	235.00	13	240.04	240.50	-12	26,324	-0.05%
2022/09/07	12	227.75	13	229.54	228.50	-1	26,382	0.00%
2022/09/06	37	238.86	28	233.16	232.50	9	26,387	0.03%
2022/09/05	25	241.94	25	245.84	243.00	0	26,468	0.00%
2022/09/02	3	238.33	5	242.00	242.00	-2	26,588	-0.01%
2022/09/01	36	235.85	35	234.40	233.50	1	26,784	0.00%
2022/08/31	6	243.98	2	243.25	239.50	4	26,958	0.01%
2022/08/30	31	240.86	25	243.80	247.00	6	26,980	0.02%
2022/08/29	24	234.73	22	236.20	240.50	2	27,013	0.01%
2022/08/26	3	244.13	3	239.67	240.00	0	27,221	0.00%
2022/08/25	4	247.50	3	244.51	244.00	1	27,195	0.00%
2022/08/24	21.1	243.85	22	241.25	241.00	-0.9	27,382	0.00%
2022/08/23	5	242.10	3	239.83	243.50	2	27,788	0.01%
2022/08/22	1	243.00	3	245.49	243.50	-2	28,218	-0.01%
2022/08/19	39.2	245.67	40.1	244.72	241.50	-0.9	28,532	0.00%
2022/08/18	36	226.81	50	229.13	238.00	-14	28,229	-0.05%
2022/08/17	1	217.99	2	218.97	216.50	-1	28,012	0.00%
2022/08/16	23	211.65	25	213.64	217.00	-2	28,013	-0.01%
2022/08/15	20	202.50	24	205.33	211.50	-4	28,004	-0.01%
2022/08/12	21.1	196.91	20	197.00	198.00	1.1	28,163	0.00%
2022/08/11	23	199.80	23	197.00	197.00	0	28,840	0.00%
2022/08/10	3	197.17	1.1	197.48	196.50	2	29,292	0.01%
2022/08/09	22	193.19	30	197.58	201.00	-8	29,733	-0.03%
2022/08/08	31	199.10	26	201.33	205.00	5	29,733	0.02%
2022/08/05	27	192.87	30	193.40	195.00	-3	29,821	-0.01%
2022/08/04	27	179.69	31	182.56	188.00	-4	29,883	-0.01%
2022/08/03	31	183.24	26	181.00	181.00	5	30,183	0.02%
2022/08/02	20	183.00	21	185.93	186.00	-1	30,199	0.00%
2022/08/01	27	190.41	26	189.50	189.50	1	30,270	0.00%
2022/07/29	29	193.10	31	194.82	195.50	-2	30,443	-0.01%
2022/07/28	28	190.23	32	191.84	191.00	-4	30,465	-0.01%
2022/07/27	28	185.45	28	186.77	187.00	0	30,360	0.00%
2022/07/26	2	188.00	4	186.75	186.50	-2	30,392	-0.01%
2022/07/25	28	185.23	28	187.02	185.50	0	30,679	0.00%
2022/07/22	2	190.01	2	190.50	188.00	0	30,740	0.00%
2022/07/21	3	184.00	8	184.19	186.00	-5	30,751	-0.02%
2022/07/20	2	184.50	11	181.14	180.50	-9	30,838	-0.03%
2022/07/19	0	0.00	0	178.00	174.50	0	30,855	0.00%
2022/07/18	4	178.88	3	180.00	176.00	1	30,902	0.00%
2022/07/15	4	175.75	4	175.38	176.50	0	30,939	0.00%
2022/07/14	18	175.03	21	169.74	175.50	-3	30,749	-0.01%
2022/07/13	2	172.00	7	174.93	166.00	-5	30,353	-0.02%
2022/07/12	8	164.19	8	162.38	168.50	0	29,951	0.00%
2022/07/11	16	169.81	14	168.04	166.50	2	29,701	0.01%
2022/07/08	77	168.19	73	169.97	170.50	4	29,604	0.01%
2022/07/07	50	158.85	46	163.12	168.00	4	29,163	0.01%
2022/07/06	38	161.37	37	160.78	160.50	1	28,192	0.00%
2022/07/05	11	168.59	8	162.31	162.00	3	27,920	0.01%
2022/07/04	2	167.00	24	165.58	170.00	-22	27,225	-0.08%
2022/07/01	26.2	173.61	27	174.37	170.00	-0.8	26,936	0.00%
2022/06/30	36.2	199.71	4	192.39	188.50	32.2	26,824	0.12%
2022/06/29	23	202.35	23	206.17	209.00	0	26,768	0.00%
2022/06/28	17	203.38	18	203.89	205.00	-1	27,221	0.00%
2022/06/27	1	203.50	4	205.50	204.00	-3	27,511	-0.01%
2022/06/24	28	196.23	26	198.42	196.00	2	27,640	0.01%
2022/06/23	46	196.15	55	197.99	197.00	-9	27,833	-0.03%
2022/06/22	33	194.00	26.1	189.45	188.50	6.9	28,270	0.02%
2022/06/21	19	193.97	16	194.16	199.00	3	28,926	0.01%
2022/06/20	22	200.70	22	192.52	192.50	0	29,007	0.00%
2022/06/17	3	197.83	3	197.67	204.50	0	29,177	0.00%
2022/06/16	14	206.64	15	204.23	201.00	-1	28,823	0.00%
2022/06/15	29	205.59	27	204.22	203.50	2	29,010	0.01%
2022/06/14	38	204.13	39	204.86	211.00	-1	29,119	0.00%
2022/06/13	19.1	213.39	16	208.53	208.50	3.1	28,965	0.01%
2022/06/10	20	213.03	22.1	215.07	219.00	-2.1	28,896	-0.01%
2022/06/09	22	209.05	21	209.88	212.00	1	28,690	0.00%
2022/06/08	12	200.46	14	203.61	206.50	-2	28,613	-0.01%
2022/06/07	24	200.31	22	198.61	200.50	2	28,659	0.01%
2022/06/06	3	207.83	3	201.51	202.50	0	28,801	0.00%
2022/06/02	9	209.28	10	210.05	209.00	-1	28,755	0.00%
2022/06/01	13	209.69	15	211.60	209.50	-2	28,898	-0.01%
2022/05/31	20	208.38	27	208.31	203.00	-7	28,582	-0.02%
2022/05/30	42	210.74	31	212.24	207.00	11	28,155	0.04%
2022/05/27	31	202.31	37	204.93	212.50	-6	27,660	-0.02%
2022/05/26	14	197.71	14	200.03	198.00	0	27,239	0.00%
2022/05/25	3	194.20	5	195.20	195.00	-2	28,257	-0.01%
2022/05/24	9	193.94	10	193.60	191.00	-1	28,262	0.00%
2022/05/23	10	200.05	7	194.86	194.50	3	28,328	0.01%
2022/05/20	13	199.50	15	199.20	200.50	-2	28,185	-0.01%
2022/05/19	11	193.95	12	195.67	200.50	-1	27,834	0.00%
2022/05/18	21	188.95	27	188.69	193.50	-6	27,147	-0.02%
2022/05/17	7	178.79	9	180.67	186.50	-2	26,881	-0.01%
2022/05/16	0	0.00	53	174.31	178.50	-53	26,522	-0.20%
2022/05/13	65	165.16	27	165.24	169.00	38	26,300	0.14%
2022/05/12	29	168.45	21	167.07	165.50	8	26,146	0.03%
2022/05/11	7	175.71	5	177.20	173.00	2	26,127	0.01%
2022/05/10	6	170.08	4	171.00	173.00	2	26,129	0.01%
2022/05/09	2	171.00	4	170.50	170.00	-2	26,308	-0.01%
2022/05/06	13	168.12	5	168.40	172.50	8	26,350	0.03%
2022/05/05	13	171.27	16	171.78	173.50	-3	26,415	-0.01%
2022/05/04	6	169.50	10	170.30	167.00	-4	26,359	-0.02%
2022/05/03	5	173.10	5	170.70	171.50	0	26,392	0.00%
2022/04/29	4	175.38	5	177.20	174.00	-1	26,523	0.00%
2022/04/28	16	171.69	10	171.50	169.50	6	26,444	0.02%
2022/04/27	3	167.83	7	173.36	175.00	-4	26,567	-0.02%
2022/04/26	6	171.67	5	173.00	175.00	1	26,696	0.00%
2022/04/25	4	171.50	4.1	170.38	169.50	-0.1	26,938	0.00%
2022/04/22	6	182.58	7	182.77	180.50	-1	26,942	0.00%
2022/04/21	6	184.83	8	185.38	185.00	-2	27,071	-0.01%
2022/04/20	17	182.79	17	184.09	179.00	0	27,297	0.00%
2022/04/19	4	176.75	5	178.30	177.00	-1	27,306	0.00%
2022/04/18	1	171.00	0	0.00	169.50	1	27,393	0.00%
2022/04/15	6.1	174.16	3	173.33	170.50	3.1	27,735	0.01%
2022/04/14	10	177.40	6.1	177.35	179.50	3.9	28,304	0.01%
2022/04/13	3	173.00	2	171.25	173.00	1	28,427	0.00%
2022/04/12	3	169.33	3	168.67	169.50	0	28,619	0.00%
2022/04/11	2	167.24	3	168.50	168.00	-1	28,722	0.00%
2022/04/08	9	171.11	7	169.93	174.50	2	28,998	0.01%
2022/04/07	16	171.03	17	172.09	168.00	-1	28,841	0.00%
2022/04/06	1	174.01	0	0.00	176.50	1	28,591	0.00%
2022/04/01	5	179.80	4	180.00	180.50	1	28,306	0.00%
2022/03/31	25	185.82	25	182.60	185.00	0	28,140	0.00%
2022/03/30	7	177.43	6.1	178.74	179.50	1	28,215	0.00%
2022/03/29	0	178.44	2	176.75	179.50	-2	27,933	-0.01%
2022/03/28	1	176.59	6	178.00	181.50	-5	27,650	-0.02%
2022/03/25	15	178.50	14	176.36	177.00	1	27,280	0.00%
2022/03/24	5	163.10	42	165.43	172.50	-37	26,557	-0.14%
2022/03/23	2	156.25	12	155.46	157.00	-10	25,865	-0.04%
2022/03/22	3	149.19	17	150.06	153.00	-14	26,108	-0.05%
2022/03/21	8	144.94	0	144.50	144.50	8	25,879	0.03%
2022/03/18	0	0.00	4	145.00	145.50	-4	26,077	-0.02%
2022/03/17	1	140.00	11	139.50	140.00	-10	25,941	-0.04%
2022/03/16	0	0.00	3	130.33	130.00	-3	25,870	-0.01%
2022/03/15	17	128.03	4	129.13	126.50	13	26,235	0.05%
2022/03/14	10	136.00	13	131.12	136.00	-3	26,500	-0.01%
2022/03/11	6	131.08	7	131.50	132.00	-1	26,591	0.00%
2022/03/10	7	134.43	5.3	132.31	131.00	1.7	26,570	0.01%
2022/03/09	5	131.60	9	133.28	134.50	-4	26,616	-0.02%
2022/03/08	10.1	133.58	8	137.11	130.00	2.1	26,447	0.01%
2022/03/07	24	137.98	17	139.82	138.00	7	26,398	0.03%
2022/03/04	21	146.79	20	147.80	147.00	1	26,573	0.00%
2022/03/03	1	146.51	2	146.25	146.50	-1	26,961	0.00%
2022/03/02	9	147.33	4	149.75	146.50	5	27,141	0.02%
2022/03/01	6.2	149.52	6	151.50	150.00	0.2	27,201	0.00%
2022/02/25	6	152.67	7	150.29	147.50	-1	27,962	0.00%
2022/02/24	9.1	150.73	6	152.67	147.00	3.1	26,920	0.01%
2022/02/23	5	150.80	7	151.86	152.50	-2	27,583	-0.01%
2022/02/22	3	146.50	1	144.50	146.00	2	28,880	0.01%
2022/02/21	1	149.00	7	149.43	149.00	-6	28,897	-0.02%
2022/02/18	0	0.00	2	147.25	146.00	-2	28,964	-0.01%
2022/02/17	7	145.57	9	145.06	146.00	-2	28,875	-0.01%
2022/02/16	5	139.00	6	140.83	140.50	-1	28,656	0.00%
2022/02/15	11	140.91	9	142.87	138.00	2	28,612	0.01%
2022/02/14	10	142.20	3	141.33	141.50	7	28,361	0.02%
2022/02/11	7	148.37	2	148.25	148.50	5	28,145	0.02%
2022/02/10	5	157.80	6	157.83	152.00	-1	28,105	0.00%
2022/02/09	1	156.00	3	158.00	156.50	-2	27,722	-0.01%
2022/02/08	17	155.18	13	153.96	154.00	4	27,684	0.01%
2022/02/07	28	154.73	23	154.33	157.50	5	27,610	0.02%
2022/01/26	7	147.64	6	146.83	146.50	1	27,338	0.00%
2022/01/25	2	150.25	0	0.00	147.50	2	27,662	0.01%
2022/01/24	12	151.00	11	152.49	154.50	1	27,855	0.00%
2022/01/21	6	155.58	5.2	154.53	153.00	0.9	27,721	0.00%
2022/01/20	9	156.33	7	155.93	155.50	2	27,787	0.01%
2022/01/19	6	158.67	7	158.36	160.00	-1	27,546	0.00%
2022/01/18	3	156.83	12.3	156.31	157.50	-9.3	27,586	-0.03%
2022/01/17	4	150.25	6	150.83	153.00	-2	27,342	-0.01%
2022/01/14	3	144.50	10	145.55	149.50	-7	27,570	-0.03%
2022/01/13	12	139.92	8.4	142.17	145.50	3.7	27,268	0.01%
2022/01/12	9	143.33	5.3	145.83	146.00	3.7	26,742	0.01%
2022/01/11	11	149.59	3	149.17	148.00	8	26,472	0.03%
2022/01/10	16.5	147.33	16	147.13	147.00	0.5	26,245	0.00%
2022/01/07	43	155.82	33	153.91	150.00	10	25,915	0.04%
2022/01/06	13	154.08	13	155.00	158.50	0	25,141	0.00%
2022/01/05	19	154.61	5	155.70	152.00	14	24,830	0.06%
2022/01/04	3	157.17	4	156.63	156.50	-1	24,805	0.00%
2022/01/03	17.1	157.76	28	157.27	155.00	-10.9	24,513	-0.04%
2021/12/30	1	148.50	7.3	149.06	151.00	-6.3	23,918	-0.03%
2021/12/29	1	146.00	1	146.50	146.00	0	23,910	0.00%
2021/12/28	2	147.00	5	149.50	148.50	-3	24,017	-0.01%
2021/12/27	8	147.75	6	148.67	146.50	2	23,982	0.01%
2021/12/24	27.1	149.63	36	148.42	148.00	-8.9	23,720	-0.04%
2021/12/23	2.1	140.57	5	141.70	142.50	-2.9	22,952	-0.01%
2021/12/22	7	137.29	5	138.00	138.00	2	23,031	0.01%
2021/12/21	2	136.50	3	136.67	136.50	-1	23,073	0.00%
2021/12/20	10	138.00	3	139.95	134.00	7	23,026	0.03%
2021/12/17	2	141.50	0	0.00	143.00	2	23,008	0.01%
2021/12/16	13	144.31	23	139.83	143.00	-10	22,816	-0.04%
2021/12/15	7	134.21	5	134.10	135.00	2	22,129	0.01%
2021/12/14	10	132.76	12.3	132.74	135.00	-2.2	21,914	-0.01%
2021/12/13	17	136.68	17	136.65	135.00	0	21,607	0.00%
2021/12/10	11.2	134.97	2	135.50	136.00	9.2	21,243	0.04%
2021/12/09	3	134.83	4.1	135.95	131.50	-1.1	20,944	-0.01%
2021/12/08	11	129.86	12	129.58	133.00	-1	20,495	0.00%
2021/12/07	2	126.75	5	125.60	129.00	-3	20,086	-0.01%
2021/12/06	5	122.40	3	121.83	123.00	2	19,850	0.01%
2021/12/03	0	0.00	13	125.15	127.00	-13	19,809	-0.07%
2021/12/02	13	119.19	5	121.80	118.00	8	19,497	0.04%
2021/12/01	22	121.80	20	120.43	122.00	2	19,303	0.01%
2021/11/30	8	125.00	11	124.55	125.50	-3	19,069	-0.02%
2021/11/29	14	120.89	22	120.70	123.00	-8	18,690	-0.04%
2021/11/26	5.3	117.55	18.2	116.37	116.50	-13	18,253	-0.07%
2021/11/25	5	121.80	5	122.90	124.00	0	18,128	0.00%
2021/11/24	14	124.75	8	123.19	121.50	6	18,025	0.03%
2021/11/23	12	119.46	9	119.94	122.00	3	17,380	0.02%
2021/11/22	35.1	118.53	36	118.64	121.00	-1	17,102	-0.01%
2021/11/19	20	114.80	31	116.27	117.00	-11	16,077	-0.07%
2021/11/18	1	102.50	16.1	106.22	106.50	-15.1	14,565	-0.10%
2021/11/17	3	95.67	7	95.83	97.00	-4	14,477	-0.03%
2021/11/16	1	92.00	0	0.00	93.00	1	14,555	0.01%
2021/11/12	1	93.80	3	94.07	94.00	-2	14,618	-0.01%
2021/11/11	1	91.30	0	0.00	91.30	1	14,472	0.01%
2021/11/10	1	91.10	0	0.00	90.40	1	14,615	0.01%
2021/11/09	2	92.15	6.3	93.25	90.40	-4.3	14,599	-0.03%
2021/11/08	3.1	89.52	0	0.00	88.30	3.1	14,387	0.02%
2021/11/05	5.3	88.41	33	88.37	93.40	-27.8	14,490	-0.19%
2021/11/04	1.2	92.77	10	91.60	90.60	-8.8	14,242	-0.06%
2021/11/03	4	93.37	2	93.70	93.70	2	14,336	0.01%
2021/11/02	10	95.87	21	96.71	93.10	-11	14,258	-0.08%
2021/11/01	25.1	96.12	18	95.73	95.60	7.1	13,772	0.05%
2021/10/29	8	91.51	2	91.70	91.90	6	13,483	0.04%
2021/10/28	3	90.53	15	90.75	90.90	-12	13,464	-0.09%
2021/10/27	2	87.70	1	88.00	88.20	1	13,179	0.01%
2021/10/26	4	89.55	4	89.30	88.30	0	13,181	0.00%
2021/10/25	13	86.25	12	86.80	87.10	1	12,835	0.01%
2021/10/22	5.5	84.57	41	85.59	86.60	-35.5	12,899	-0.28%
2021/10/21	1	81.00	4	81.60	81.10	-3	12,593	-0.02%
2021/10/20	0	0.00	20	81.20	81.10	-20	12,804	-0.16%
2021/10/19	0	0.00	7	81.77	82.00	-7	12,849	-0.05%
2021/10/18	0	0.00	5	80.20	80.50	-5	12,887	-0.04%
2021/10/15	0	0.00	14.1	78.68	79.00	-14.1	13,101	-0.11%
2021/10/14	4	74.45	2	74.95	74.50	2	13,458	0.01%
2021/10/13	2	78.30	7	77.87	77.30	-5	13,687	-0.04%
2021/10/12	0	0.00	9	78.41	78.90	-9	13,570	-0.07%
2021/10/08	0	0.00	26	74.09	74.00	-26	13,284	-0.20%
2021/10/07	0	0.00	8	72.30	72.60	-8	13,358	-0.06%
2021/10/06	8	72.39	0	0.00	70.70	8	13,536	0.06%
2021/10/05	3	68.90	1	66.50	70.60	2	13,501	0.01%
2021/10/04	8	70.55	1	71.30	69.00	7	13,401	0.05%
2021/10/01	11	72.71	7	72.71	72.50	4	13,377	0.03%
2021/09/30	1	74.50	1	74.80	73.80	0	13,553	0.00%
2021/09/29	2	74.55	0	0.00	73.10	2	13,839	0.01%
2021/09/28	2	79.00	1	79.00	78.70	1	13,692	0.01%
2021/09/27	6	82.08	1	81.90	82.40	5	13,539	0.04%
2021/09/24	9	80.74	24	82.81	82.50	-15	13,495	-0.11%
2021/09/23	2	77.00	0	0.00	78.80	2	13,274	0.02%
2021/09/17	2	75.85	0	0.00	75.70	2	13,406	0.01%
2021/09/16	0	0.00	2	76.50	76.50	-2	13,475	-0.01%
2021/09/15	21	76.68	0	0.00	76.20	21	13,604	0.15%
2021/09/14	9	78.08	4	78.03	78.10	5	13,889	0.04%
2021/09/13	1	79.40	0	0.00	77.50	1	14,245	0.01%
2021/09/10	1	79.40	20	79.30	78.90	-19	14,266	-0.13%
2021/09/09	3	77.50	0	0.00	77.30	3	14,264	0.02%
2021/09/07	1	73.50	1	74.60	75.20	0	14,533	0.00%
2021/09/06	1	75.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	0	0.00	1	76.00	75.80	-1	14,783	-0.01%
2021/09/02	21	76.23	0	0.00	75.80	21	14,745	0.14%
2021/09/01	10	78.50	0	0.00	78.50	10	14,701	0.07%
2021/08/31	23	76.94	12	77.87	78.30	11	14,683	0.07%
2021/08/30	2	80.85	21	80.12	80.50	-19	14,568	-0.13%
2021/08/27	16	82.08	3	82.10	82.40	13	14,439	0.09%
2021/08/26	0	0.00	8	79.21	80.30	-8	14,087	-0.06%
2021/08/25	4.5	76.36	4	77.13	77.00	0.5	14,095	0.00%
2021/08/24	24	75.69	2	75.75	76.00	22	14,144	0.16%
2021/08/23	3	77.30	2	77.85	77.50	1	14,026	0.01%
2021/08/20	4	75.45	4	76.50	77.20	0	13,897	0.00%
2021/08/18	0	0.00	4	75.78	77.10	-4	13,620	-0.03%
2021/08/17	3	73.30	0	0.00	71.70	3	13,630	0.02%
2021/08/16	2	75.30	1	75.50	76.20	1	13,559	0.01%
2021/08/13	9	77.57	0	0.00	76.00	9	13,425	0.07%
2021/08/11	20	78.20	1	77.10	77.20	19	13,660	0.14%
2021/08/09	22	82.05	63	81.36	80.90	-41	13,602	-0.30%
2021/08/06	1	87.30	1	87.30	87.30	0	13,439	0.00%
2021/08/05	0	0.00	1	87.80	88.30	-1	13,551	-0.01%
2021/08/04	11	88.61	11.1	88.19	88.20	-0.1	13,790	0.00%
2021/08/03	0	0.00	9.1	87.05	87.80	-9.1	13,794	-0.07%
2021/08/02	0.1	82.90	1	81.50	83.10	-0.9	13,646	-0.01%
2021/07/30	1	81.80	1	81.10	80.60	0	13,528	0.00%
2021/07/29	7	82.56	6	83.10	83.10	1	13,469	0.01%
2021/07/28	11	79.46	2	81.70	82.20	9	13,456	0.07%
2021/07/27	8.1	85.37	0	0.00	85.10	8.1	13,395	0.06%
2021/07/26	0	0.00	5.5	90.91	89.70	-5.5	13,392	-0.04%
2021/07/23	6	86.60	0	0.00	87.20	6	13,495	0.04%
2021/07/22	2.1	86.72	4	87.10	86.70	-1.9	13,627	-0.01%
2021/07/21	7	87.63	4	89.83	84.70	3	13,517	0.02%
2021/07/20	4	90.80	3	91.93	91.70	1	13,586	0.01%
2021/07/19	3.1	87.07	8	89.26	89.60	-4.9	13,331	-0.04%
2021/07/15	1	85.50	2	83.55	83.80	-1	13,148	-0.01%
2021/07/14	0	0.00	7	85.47	85.10	-7	13,153	-0.05%
2021/07/13	2	86.30	11	86.44	85.80	-9	13,029	-0.07%
2021/07/12	8.4	84.69	6	85.05	84.20	2.4	12,905	0.02%
2021/07/09	0	0.00	7	83.00	83.20	-7	12,932	-0.05%
2021/07/07	0	0.00	0.4	80.80	81.60	-0.4	12,863	0.00%
2021/07/06	2	79.05	2.4	81.05	80.10	-0.4	12,696	0.00%
2021/07/05	0	0.00	1	75.00	77.50	-1	12,519	-0.01%
2021/07/01	2	75.65	3	75.10	74.20	-1	12,619	-0.01%
2021/06/30	1	74.00	3	73.43	74.60	-2	12,526	-0.02%
2021/06/28	2.4	74.88	1	75.10	75.60	1.4	12,425	0.01%
2021/06/25	0	0.00	1.4	73.10	73.40	-1.4	12,329	-0.01%
2021/06/24	2.5	73.40	2	73.95	73.50	0.5	12,357	0.00%
2021/06/23	1	75.20	3	75.73	74.80	-2	12,292	-0.02%
2021/06/22	1	73.20	9	74.09	72.40	-8	12,022	-0.07%
2021/06/21	2.4	70.87	22	71.05	70.40	-19.6	11,687	-0.17%
2021/06/18	2	71.20	2	69.95	70.60	0	11,698	0.00%
2021/06/17	1	71.30	0	0.00	71.20	1	11,722	0.01%
2021/06/16	6	69.07	10	70.29	69.30	-4	11,791	-0.03%
2021/06/15	7	68.64	11.2	67.07	67.80	-4.2	11,687	-0.04%
2021/06/10	1	64.20	0	0.00	64.00	1	11,777	0.01%
2021/06/09	6.2	63.90	1	65.10	65.00	5.2	11,889	0.04%
2021/06/08	0	0.00	1	65.60	64.80	-1	11,937	-0.01%
2021/06/04	1	64.40	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	24	64.95	65.80	-24	11,859	-0.20%
2021/06/02	24	64.72	7	65.64	64.30	17	11,861	0.14%
2021/06/01	1	63.70	1	63.40	64.00	0	11,763	0.00%
2021/05/28	1	61.40	1	61.70	61.50	0	11,730	0.00%
2021/05/26	1	60.60	1	61.50	62.00	0	11,829	0.00%
2021/05/25	2	61.30	2	59.95	62.10	0	11,766	0.00%
2021/05/21	3	57.83	2	57.60	57.60	1	11,816	0.01%
2021/05/20	12	58.93	19	58.68	57.50	-7	11,905	-0.06%
2021/05/19	2	55.80	0	0.00	56.80	2	11,823	0.02%
2021/05/18	0	0.00	1	55.50	55.80	-1	12,099	-0.01%
2021/05/17	2	54.15	0	0.00	52.20	2	12,110	0.02%
2021/05/14	4	57.70	2	57.35	56.80	2	11,978	0.02%
2021/05/12	2	54.90	6	54.38	54.50	-4	11,847	-0.03%
2021/05/11	7	57.20	0	0.00	55.30	7	11,750	0.06%
2021/05/07	0	0.00	1	61.20	61.40	-1	12,225	-0.01%
2021/05/06	1	59.20	0	0.00	59.00	1	12,352	0.01%
2021/05/05	4	59.90	1	59.20	58.90	3	12,507	0.02%
2021/05/04	1	60.30	1	61.30	60.50	0	12,696	0.00%
2021/05/03	1	63.50	1	65.50	63.00	0	12,729	0.00%
2021/04/29	3	68.90	5	67.16	66.40	-2	12,823	-0.02%
2021/04/28	7	65.84	9	65.42	65.70	-2	12,537	-0.02%
2021/04/26	3	62.67	10	62.60	62.80	-7	12,303	-0.06%
2021/04/23	3	59.93	12	59.97	61.40	-9	11,914	-0.08%
2021/04/22	6	58.00	1	58.00	55.90	5	11,783	0.04%
2021/04/21	5	57.90	6	57.78	57.30	-1	11,799	-0.01%
2021/04/20	5	57.50	8	57.09	57.40	-3	11,736	-0.03%
2021/04/16	9	55.50	0	0.00	55.20	9	11,708	0.08%
2021/04/15	0	0.00	4	55.85	56.00	-4	11,723	-0.03%
2021/04/14	3	52.23	1	53.00	52.90	2	11,656	0.02%
2021/04/13	8	54.00	55	54.70	54.00	-47	11,682	-0.40%
2021/04/12	0	54.90	20	54.68	54.60	-20	12,037	-0.17%
2021/04/09	35	55.47	20	55.80	55.30	15	12,358	0.12%
2021/04/08	1	56.90	1	56.50	57.00	0	12,227	0.00%
2021/04/07	10	56.40	19	56.53	56.70	-9	12,186	-0.07%
2021/04/01	1	55.50	6	54.95	55.00	-5	12,093	-0.04%
2021/03/31	0	0.00	21	54.89	55.10	-21	12,061	-0.17%
2021/03/30	0	0.00	1	54.40	54.20	-1	12,004	-0.01%
2021/03/29	23	54.71	0	0.00	54.20	23	12,152	0.19%
2021/03/26	0	0.00	26.2	54.14	54.50	-26.2	12,295	-0.21%
2021/03/25	5	53.40	0	0.00	53.30	5	12,454	0.04%
2021/03/24	3	54.50	33.2	54.09	54.30	-30.2	12,934	-0.23%
2021/03/23	1.4	53.50	3	54.57	53.40	-1.6	13,027	-0.01%
2021/03/22	12	54.67	1	54.80	54.70	11	13,350	0.08%
2021/03/19	1	53.60	2.2	54.18	54.80	-1.2	13,461	-0.01%
2021/03/18	1	53.20	4	53.73	53.90	-3	13,316	-0.02%
2021/03/17	19.2	52.69	2	53.70	52.60	17.2	13,694	0.13%
2021/03/16	4	53.03	62	52.67	53.50	-58	13,719	-0.42%
2021/03/15	5	50.44	11	52.00	52.10	-6	13,566	-0.04%
2021/03/12	12	49.66	11	50.22	50.40	1	13,435	0.01%
2021/03/11	2	50.00	2	49.65	51.10	0	13,364	0.00%
2021/03/09	3	49.40	0	0.00	49.40	3	13,567	0.02%
2021/03/04	0	0.00	3	50.40	50.20	-3	13,548	-0.02%
2021/03/03	5	50.90	0	0.00	50.90	5	13,466	0.04%
2021/03/02	1	51.00	4	52.00	50.80	-3	13,458	-0.02%
2021/02/26	3	50.00	0	0.00	50.50	3	13,419	0.02%
2021/02/25	1	50.30	0	0.00	51.10	1	13,502	0.01%
2021/02/24	7	50.11	4	50.20	49.70	3	13,605	0.02%
2021/02/23	7	51.86	0	0.00	51.40	7	13,783	0.05%
2021/02/22	13	53.45	2	53.70	53.00	11	13,846	0.08%
2021/02/19	10	51.62	5	52.60	52.60	5	13,716	0.04%
2021/02/18	10	51.13	12	51.32	52.60	-2	13,480	-0.01%
2021/02/17	0	0.00	10	49.10	49.35	-10	13,096	-0.08%
2021/02/05	10	48.00	0.1	48.00	48.05	9.9	12,921	0.08%
2021/02/04	2	49.50	0	49.20	48.50	2	12,838	0.02%
2021/02/03	9	49.34	5	49.29	49.90	4	12,713	0.03%
2021/02/02	33	49.55	1	49.75	49.60	32	12,568	0.25%
2021/02/01	9	49.82	16	50.16	50.50	-7	12,400	-0.06%
2021/01/29	8	49.09	9	49.46	49.10	-1	11,970	-0.01%
2021/01/28	46	49.06	12	48.49	47.20	34	11,788	0.29%
2021/01/27	25.1	50.45	43	49.37	49.55	-17.9	11,599	-0.15%
2021/01/26	64	49.33	8	49.39	49.25	56	11,336	0.49%
2021/01/25	8	47.89	22	48.71	48.60	-14	11,053	-0.13%
2021/01/22	22	46.79	78	46.81	48.10	-56	10,747	-0.52%
2021/01/21	52	45.38	4	45.10	45.35	48	10,434	0.46%
2021/01/20	0	0.00	1	43.70	43.35	-1	10,307	-0.01%
2021/01/19	1	44.30	0	0.00	44.55	1	10,227	0.01%
2021/01/18	1	44.05	1	44.40	44.80	0	10,163	0.00%
2021/01/15	11	45.64	6	44.22	44.30	5	10,066	0.05%
2021/01/14	1	45.65	0	0.00	45.25	1	9,898	0.01%
2021/01/13	6	45.91	2	45.95	46.05	4	9,753	0.04%
2021/01/12	22	46.09	60	46.80	46.30	-38	9,641	-0.39%
2021/01/11	10	47.65	0	0.00	47.80	10	9,521	0.11%
2021/01/08	15	47.78	0	0.00	47.45	15	9,504	0.16%
2021/01/07	12	48.00	10	48.70	48.15	2	9,418	0.02%
2021/01/06	63	48.23	90	47.86	47.05	-27	9,411	-0.29%
2021/01/05	19	49.11	27	49.15	49.00	-8	9,338	-0.09%
2021/01/04	6	48.01	78	48.21	48.50	-72	8,979	-0.80%
2020/12/30	36	45.73	0	0.00	45.95	36	8,502	0.42%
2020/12/29	25	46.19	0	0.00	45.65	25	8,427	0.30%
2020/12/28	10	46.20	10	46.70	46.65	0	8,355	0.00%
2020/12/25	5	45.60	6	45.39	45.30	-1	8,273	-0.01%
2020/12/24	16	45.68	0	0.00	45.45	16	8,225	0.19%
2020/12/23	20	46.23	10	47.15	45.85	10	8,175	0.12%
2020/12/22	40	47.98	0	0.00	45.50	40	8,084	0.49%
2020/12/21	0	0.00	14	47.09	48.20	-14	7,859	-0.18%
2020/12/18	4	46.70	4	48.01	46.10	0	7,645	0.00%
2020/12/17	20	46.48	2	46.00	46.30	18	7,137	0.25%
2020/12/16	1	46.90	6	46.50	46.90	-5	6,983	-0.07%
2020/12/15	30	44.72	3	46.17	43.80	27	6,570	0.41%
2020/12/14	0	0.00	1	45.85	46.00	-1	6,367	-0.02%
2020/12/11	14	45.38	5	45.41	45.40	9	6,225	0.14%
2020/12/10	0	0.00	1	43.40	43.45	-1	5,707	-0.02%
2020/12/09	1	42.30	2	42.18	42.20	-1	5,573	-0.02%
2020/12/04	1	43.00	3	43.08	43.05	-2	5,885	-0.03%
2020/12/03	0	0.00	5	43.21	42.75	-5	5,731	-0.09%
2020/12/01	0	0.00	2	42.40	42.50	-2	5,581	-0.04%
2020/11/30	1	41.75	5	41.35	41.00	-4	5,576	-0.07%
2020/11/27	1	41.75	0	0.00	41.75	1	5,694	0.02%
2020/11/25	1	41.30	0	0.00	41.90	1	5,880	0.02%
2020/11/24	10	42.28	0	0.00	42.10	10	6,174	0.16%
2020/11/23	3	42.80	1	42.65	42.80	2	6,054	0.03%
2020/11/20	0	0.00	7	42.04	41.90	-7	5,885	-0.12%
2020/11/19	0	0.00	8	40.36	40.70	-8	5,592	-0.14%
2020/11/18	0	0.00	1	39.85	39.95	-1	5,521	-0.02%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/12	1	39.90	0	0.00	39.35	1	6,406	0.02%
2020/11/09	0	0.00	37	39.92	39.80	-37	7,407	-0.50%
2020/11/06	37	39.58	5	39.80	39.30	32	7,464	0.43%
2020/11/04	0	0.00	2	39.10	39.45	-2	7,610	-0.03%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/27	4	39.15	0	0.00	39.15	4	7,906	0.05%
2020/10/22	0	0.00	1	38.50	39.10	-1	8,123	-0.01%
2020/10/19	5	38.60	0	0.00	38.85	5	8,349	0.06%
2020/10/16	1	39.35	0	0.00	38.60	1	8,510	0.01%
2020/10/15	1	39.15	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	3	39.20	39.65	-3	8,656	-0.03%
2020/10/13	2	36.68	1	37.40	38.10	1	8,795	0.01%
2020/10/12	1	37.60	1	37.65	37.50	0	8,885	0.00%
2020/10/07	0	0.00	2	38.85	38.70	-2	9,186	-0.02%
2020/10/06	1	38.90	0	0.00	39.05	1	9,384	0.01%
2020/10/05	0	0.00	15	38.30	38.55	-15	9,582	-0.16%
2020/09/30	0	0.00	2	37.93	38.10	-2	9,882	-0.02%
2020/09/28	2	37.80	2	37.95	37.90	0	10,155	0.00%
2020/09/25	17	37.89	1	38.55	37.60	16	10,413	0.15%
2020/09/24	2	38.80	1	38.85	38.55	1	10,511	0.01%
2020/09/22	1	39.75	3	39.72	40.05	-2	11,084	-0.02%
2020/09/18	2	40.60	0	0.00	40.70	2	11,199	0.02%
2020/09/17	6	41.01	1	41.10	40.85	5	11,195	0.04%
2020/09/16	1	41.40	0	0.00	41.30	1	11,249	0.01%
2020/09/15	0	0.00	9.5	42.19	41.65	-9.5	11,338	-0.08%
2020/09/14	4	41.59	28	41.66	41.70	-24	11,693	-0.21%
2020/09/10	13	41.18	1	42.65	40.80	12	12,189	0.10%
2020/09/09	4	41.09	7	41.36	41.15	-3	12,078	-0.02%
2020/09/07	2	40.55	6	40.70	40.10	-4	12,136	-0.03%
2020/09/04	10	40.45	6	40.47	40.65	4	12,307	0.03%
2020/09/03	2	41.08	3	41.77	41.00	-1	12,619	-0.01%
2020/09/02	1	41.40	20	41.35	41.15	-19	13,279	-0.14%
2020/09/01	1	40.90	1	40.70	40.60	0	13,354	0.00%
2020/08/31	5	41.45	57	41.38	41.20	-52	13,354	-0.39%
2020/08/28	80	41.58	22	41.45	41.40	58	13,442	0.43%
2020/08/27	3	39.87	18	39.99	40.05	-15	13,279	-0.11%
2020/08/26	28	39.80	7	39.90	39.80	21	13,449	0.16%
2020/08/25	20	39.27	2	39.40	40.10	18	13,704	0.13%
2020/08/24	3	38.62	0	0.00	38.95	3	13,789	0.02%
2020/08/21	5	38.42	2	38.38	38.50	3	14,062	0.02%
2020/08/20	11	38.47	8	38.43	38.50	3	14,188	0.02%
2020/08/19	12	40.39	9	40.94	40.10	3	14,272	0.02%
2020/08/18	14	41.74	5	42.80	41.20	9	14,805	0.06%
2020/08/17	1	43.50	7	43.54	43.50	-6	15,335	-0.04%
2020/08/14	15	43.53	15	44.10	43.55	0	15,665	0.00%
2020/08/13	4	44.38	62	42.85	44.00	-58	16,035	-0.36%
2020/08/12	6	41.09	1	41.10	40.90	5	15,663	0.03%
2020/08/10	6	41.19	6	41.85	40.60	0	15,931	0.00%
2020/08/07	10	40.35	0	0.00	40.20	10	16,099	0.06%
2020/08/06	5	41.20	10	41.30	41.10	-5	16,466	-0.03%
2020/08/05	6	41.40	3	41.45	41.40	3	16,852	0.02%
2020/08/04	1	41.55	19	41.94	41.50	-18	17,247	-0.10%
2020/08/03	1	41.10	11	40.90	41.20	-10	17,674	-0.06%
2020/07/31	10	40.80	1	40.75	40.85	9	17,766	0.05%
2020/07/30	14	41.35	1	41.50	41.40	13	17,869	0.07%
2020/07/29	0	0.00	40	40.89	40.90	-40	17,928	-0.22%
2020/07/28	43	39.53	2	39.45	39.45	41	17,901	0.23%
2020/07/27	3	40.98	0	0.00	40.55	3	17,835	0.02%
2020/07/24	17	41.93	23	41.70	41.30	-6	17,873	-0.03%
2020/07/23	19	42.12	66	42.29	42.00	-47	17,960	-0.26%
2020/07/22	16	41.70	62	42.42	42.80	-46	18,107	-0.25%
2020/07/21	1	41.05	19	40.88	41.50	-18	17,986	-0.10%
2020/07/20	4	39.23	4	39.65	39.65	0	17,840	0.00%
2020/07/17	23	40.45	12	40.07	39.85	11	17,837	0.06%
2020/07/16	2	42.95	10	43.27	43.25	-8	17,635	-0.05%
2020/07/15	19	42.81	72	42.53	42.50	-53	17,423	-0.30%
2020/07/14	30	43.29	0	0.00	42.50	30	17,379	0.17%
2020/07/13	11	43.62	50	44.04	44.50	-39	17,295	-0.23%
2020/07/10	26	42.14	12	42.75	42.50	14	17,133	0.08%
2020/07/09	77	41.65	35	41.81	41.95	42	16,925	0.25%
2020/07/08	72	43.32	10	43.68	43.85	62	16,649	0.37%
2020/07/07	18	43.66	28	43.95	43.50	-10	16,597	-0.06%
2020/07/06	8	44.20	35	44.70	44.00	-27	16,597	-0.16%
2020/07/03	33	43.36	8	43.20	43.00	25	16,418	0.15%
2020/07/02	3	43.60	32	42.60	43.95	-29	16,271	-0.18%
2020/07/01	2	41.75	172	41.98	41.95	-170	15,947	-1.07%	大賣/鉅額交易
2020/06/30	41	40.80	36	41.05	40.60	5	15,644	0.03%
2020/06/29	23	40.59	28	41.12	40.65	-5	15,658	-0.03%
2020/06/24	0	0.00	3	40.53	40.50	-3	15,616	-0.02%
2020/06/23	51	41.00	31	40.79	40.65	20	15,686	0.13%
2020/06/22	19	40.68	77	40.97	40.55	-58	15,677	-0.37%
2020/06/19	96	40.88	110	41.11	40.50	-14	15,803	-0.09%	大賣/
2020/06/18	46	39.07	68	39.31	40.60	-22	15,511	-0.14%
2020/06/17	41	38.29	33	38.67	38.40	8	15,081	0.05%
2020/06/16	11	38.20	11	38.63	38.75	0	15,016	0.00%
2020/06/15	45	37.98	0	0.00	37.70	45	15,009	0.30%
2020/06/12	98	38.12	64	38.26	37.95	34	14,993	0.23%
2020/06/11	33	37.84	39	38.50	38.20	-6	14,908	-0.04%
2020/06/10	37	37.50	50	37.90	38.05	-13	14,791	-0.09%
2020/06/09	142	38.50	13	38.86	37.35	129	14,569	0.89%	大買/鉅額交易
2020/06/08	32	40.79	18	40.84	40.55	14	13,891	0.10%
2020/06/05	26	40.54	11	40.52	40.80	15	13,694	0.11%
2020/06/04	9	40.71	9	40.36	40.35	0	13,703	0.00%
2020/06/03	12	41.26	6	41.67	41.10	6	13,553	0.04%
2020/06/02	30	41.33	6	41.32	41.00	24	13,320	0.18%
2020/06/01	10	41.10	27	41.76	41.85	-17	13,121	-0.13%
2020/05/29	55	40.77	15	40.88	40.60	40	12,818	0.31%
2020/05/28	5	41.04	2	41.88	40.55	3	12,660	0.02%
2020/05/27	2	41.80	2	42.10	41.60	0	12,319	0.00%
2020/05/26	28	41.82	25	42.16	41.70	3	12,135	0.02%
2020/05/25	4	42.35	15	42.41	42.30	-11	11,780	-0.09%
2020/05/22	15	39.32	148	40.16	39.80	-133	11,043	-1.20%	大賣/鉅額交易
2020/05/21	10	38.65	10	39.47	38.85	0	10,233	0.00%
2020/05/20	122	38.07	71	37.58	39.05	51	9,765	0.52%	大買/
2020/05/19	10	36.46	5	37.40	36.30	5	9,161	0.05%
2020/05/18	15	35.46	15	35.93	36.10	0	8,953	0.00%
2020/05/15	30	35.43	104	35.37	35.80	-74	8,840	-0.84%	大賣/
2020/05/14	47	36.98	93	37.04	36.50	-46	8,503	-0.54%
2020/05/13	17	36.22	18	36.57	37.45	-1	8,158	-0.01%
2020/05/12	9	35.88	66	35.85	35.85	-57	7,777	-0.73%
2020/05/11	7	34.14	131	33.99	34.90	-124	7,351	-1.69%	大賣/鉅額交易
2020/05/08	154	33.18	43	33.71	33.00	111	6,940	1.60%	大買/鉅額交易
2020/05/07	20	31.80	0	0.00	31.95	20	6,412	0.31%
2020/05/06	6	31.15	2	31.33	31.25	4	6,293	0.06%
2020/05/05	1	31.00	10	31.10	30.60	-9	6,183	-0.15%
2020/05/04	5	30.20	1	30.40	30.55	4	6,093	0.07%
2020/04/30	2	31.00	51	31.00	31.00	-49	6,073	-0.81%
2020/04/29	0	0.00	2	30.65	30.75	-2	6,055	-0.03%
2020/04/28	10	31.05	4	31.04	30.95	6	6,023	0.10%
2020/04/27	41	30.30	120	30.64	30.80	-79	5,969	-1.32%	大賣/
2020/04/24	0	0.00	1	28.15	28.95	-1	5,749	-0.02%
2020/04/22	1	27.50	0	0.00	28.10	1	5,707	0.02%
2020/04/21	50	28.50	1	28.25	27.80	49	5,660	0.87%
2020/04/17	3	29.90	3	29.85	28.75	0	5,625	0.00%
2020/04/16	1	29.10	0	0.00	29.10	1	5,528	0.02%
2020/04/15	2	28.20	2	28.30	28.15	0	5,394	0.00%
2020/04/10	5	27.72	2	27.85	27.80	3	5,406	0.06%
2020/04/09	2	27.70	0	0.00	27.60	2	5,419	0.04%
2020/04/07	0	0.00	1	25.90	25.90	-1	5,205	-0.02%
2020/04/06	3	25.05	0	0.00	25.20	3	5,157	0.06%
2020/04/01	0	0.00	1	24.85	24.95	-1	5,183	-0.02%
2020/03/26	1	23.95	1	24.00	24.05	0	4,862	0.00%
2020/03/25	1	25.10	1	24.80	24.30	0	4,773	0.00%
2020/03/24	0	0.00	1	23.75	23.75	-1	4,530	-0.02%
2020/03/20	0	0.00	2	22.50	22.60	-2	4,426	-0.05%
2020/03/19	2	22.00	0	0.00	21.00	2	4,364	0.05%
2020/03/18	0	0.00	6	22.69	22.40	-6	4,298	-0.14%
2020/03/17	4	22.43	9	22.28	22.00	-5	4,367	-0.11%
2020/03/16	10	24.50	0	0.00	23.70	10	4,396	0.23%
2020/03/13	16	24.77	0	0.00	25.00	16	4,384	0.36%
2020/03/12	4	26.70	0	0.00	26.15	4	4,318	0.09%
2020/03/11	0	0.00	208	28.30	28.25	-208	4,250	-4.89%	大賣/鉅額交易
2020/03/10	24	28.12	93	28.08	28.40	-69	4,285	-1.61%
2020/03/09	27	29.55	0	0.00	29.00	27	4,176	0.65%
2020/03/06	156	30.32	0	0.00	30.30	156	4,136	3.77%	大買/鉅額交易
2020/03/05	33	30.68	0	0.00	30.60	33	4,249	0.78%
2020/03/04	26	30.25	0	0.00	30.30	26	4,292	0.61%
2020/03/02	53	30.72	0	0.00	30.60	53	4,476	1.18%
2020/02/24	0	0.00	1	30.65	30.65	-1	5,145	-0.02%
2020/02/20	0	0.00	1	31.05	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	10	30.95	31.05	-10	5,182	-0.19%
2020/02/18	0	0.00	1	30.90	30.85	-1	5,200	-0.02%
2020/02/12	1	29.85	0	0.00	29.80	1	5,426	0.02%
2020/02/03	1	28.85	0	0.00	29.35	1	6,363	0.02%
2020/01/31	0	0.00	1	29.90	29.75	-1	6,368	-0.02%
2020/01/14	5	31.15	10	31.31	31.40	-5	6,372	-0.08%
2020/01/06	0	0.00	1	31.90	31.65	-1	7,065	-0.01%
2020/01/03	1	31.40	50	31.90	31.70	-49	7,075	-0.69%
2020/01/02	0	0.00	1	32.00	31.90	-1	7,116	-0.01%
2019/12/31	0	0.00	1	31.20	31.25	-1	7,162	-0.01%
2019/12/27	4	31.25	0	0.00	31.15	4	7,464	0.05%
2019/12/20	0	0.00	2	31.33	31.05	-2	7,472	-0.03%
2019/12/19	1	31.15	1	31.20	31.20	0	7,447	0.00%
2019/12/18	0	0.00	1	31.00	31.10	-1	7,423	-0.01%
2019/12/17	0	0.00	5	30.85	30.95	-5	7,381	-0.07%
2019/12/16	5	30.80	7	30.70	31.00	-2	7,349	-0.03%
2019/12/12	6	30.39	158	30.37	30.20	-152	7,172	-2.12%	大賣/鉅額交易
2019/12/11	1	30.80	111	31.01	30.80	-110	7,033	-1.56%	大賣/鉅額交易
2019/12/10	27	31.41	27	31.74	31.45	0	6,910	0.00%
2019/12/09	37	31.32	1	31.45	31.35	36	6,856	0.53%
2019/12/06	1	31.80	0	0.00	31.75	1	6,905	0.01%
2019/12/05	5	31.98	1	31.95	31.90	4	6,892	0.06%
2019/12/03	0	0.00	1	31.10	31.65	-1	6,889	-0.01%
2019/12/02	107	31.73	1	31.55	31.30	106	6,883	1.54%	大買/鉅額交易
2019/11/29	26	32.35	1	32.70	32.30	25	6,830	0.37%
2019/11/28	92	32.78	1	32.70	32.70	91	6,789	1.34%
2019/11/26	61	32.82	19	32.96	32.60	42	6,676	0.63%
2019/11/25	67	32.83	66	33.07	32.60	1	6,607	0.02%
2019/11/22	66	32.47	15	32.78	32.55	51	6,450	0.79%
2019/11/21	0	0.00	1	31.70	32.05	-1	6,166	-0.02%
2019/11/19	11	32.33	1	32.30	32.00	10	6,753	0.15%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	1	32.20	0	0.00	31.85	1	6,786	0.01%
2019/11/14	1	31.80	1	31.85	31.85	0	6,799	0.00%
2019/11/12	1	32.35	1	32.50	32.55	0	6,786	0.00%
2019/11/11	4	32.68	21	33.06	32.55	-17	6,729	-0.25%
2019/11/08	26	32.87	2	33.00	32.85	24	6,584	0.36%
2019/11/06	3	32.10	3.1	32.05	32.15	-0.1	6,253	0.00%
2019/11/05	6	32.20	21	32.68	32.75	-15	6,175	-0.24%
2019/11/04	4.1	31.06	3	31.05	32.05	1.1	5,941	0.02%
2019/11/01	0	0.00	3	29.60	29.70	-3	5,705	-0.05%
2019/10/31	0	0.00	1	30.20	29.95	-1	5,708	-0.02%
2019/10/30	3	30.15	3	30.17	30.00	0	5,678	0.00%
2019/10/29	2	30.45	0	0.00	30.50	2	5,603	0.04%
2019/10/25	0	0.00	5	31.58	31.55	-5	5,527	-0.09%
2019/10/24	0	0.00	3	31.75	31.75	-3	5,522	-0.05%
2019/10/23	1	31.80	0	0.00	31.50	1	5,547	0.02%
2019/10/22	2	31.98	0	0.00	32.00	2	5,538	0.04%
2019/10/21	2	31.85	4	31.88	32.05	-2	5,473	-0.04%
2019/10/18	2	31.33	2	31.25	31.35	0	5,387	0.00%
2019/10/17	2	31.15	0	0.00	31.35	2	5,366	0.04%
2019/10/15	6	31.46	0	0.00	30.90	6	5,293	0.11%
2019/10/14	9	30.72	0	0.00	31.00	9	5,017	0.18%
2019/10/08	1	30.45	0	0.00	30.70	1	4,734	0.02%
2019/10/07	2	30.60	9	30.12	30.90	-7	4,709	-0.15%
2019/10/04	8	30.25	0	0.00	29.80	8	4,594	0.17%
2019/10/03	0	0.00	1	30.40	30.10	-1	4,570	-0.02%
2019/10/01	0	0.00	8	28.40	28.05	-8	4,236	-0.19%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/19	0	0.00	10	28.30	28.35	-10	4,363	-0.23%
2019/09/18	0	0.00	1	28.65	28.50	-1	4,383	-0.02%
2019/09/12	2	29.00	0	0.00	29.00	2	4,640	0.04%
2019/09/10	0	0.00	1	28.60	29.00	-1	4,647	-0.02%
2019/09/06	0	0.00	3	29.30	29.40	-3	4,527	-0.07%
2019/09/05	2	29.20	1	29.60	29.20	1	4,627	0.02%
2019/09/03	1	28.95	1	28.95	28.95	0	4,617	0.00%
2019/08/30	1	28.35	0	0.00	27.90	1	4,556	0.02%
2019/08/29	10	27.90	0	0.00	27.90	10	4,525	0.22%
2019/08/28	3	28.05	0	0.00	28.05	3	4,513	0.07%
2019/08/27	0	0.00	1	28.50	28.00	-1	4,599	-0.02%
2019/08/26	4	28.25	2	27.65	28.10	2	4,548	0.04%
2019/08/23	16	30.25	3	30.58	30.30	13	4,475	0.29%
2019/08/22	7	31.41	34	31.90	30.80	-27	4,316	-0.63%
2019/08/20	2	33.65	0	0.00	33.60	2	3,970	0.05%
2019/08/06	0	0.00	4	31.15	32.00	-4	4,444	-0.09%
2019/08/05	4	32.35	4	32.56	32.25	0	4,458	0.00%
2019/07/30	0	0.00	2	34.15	34.00	-2	4,598	-0.04%
2019/07/29	1	34.55	0	0.00	34.50	1	4,631	0.02%
2019/07/25	2	34.95	0	0.00	34.85	2	4,719	0.04%
2019/07/24	0	0.00	1	35.20	35.35	-1	4,741	-0.02%
2019/07/18	1	34.90	0	0.00	34.60	1	4,903	0.02%
2019/07/17	1	35.25	0	0.00	35.05	1	4,961	0.02%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/11	1	34.90	0	0.00	34.65	1	5,449	0.02%
2019/07/04	10	34.60	10	34.50	34.60	0	6,265	0.00%
2019/07/01	0	0.00	9	33.95	34.05	-9	6,896	-0.13%
2019/06/20	0	0.00	4	33.35	33.70	-4	7,327	-0.05%
2019/06/19	2	32.50	0	0.00	32.50	2	7,366	0.03%
2019/06/18	1	32.20	0	0.00	32.15	1	7,757	0.01%
2019/06/14	20	32.50	20	32.45	32.20	0	7,933	0.00%
2019/06/13	0	0.00	1	33.10	32.65	-1	7,961	-0.01%
2019/06/12	1	32.20	1	32.00	32.30	0	7,865	0.00%
2019/06/11	10	31.90	10	31.80	31.70	0	7,877	0.00%
2019/06/05	0	0.00	1	31.50	31.30	-1	8,334	-0.01%
2019/06/04	1	31.20	0	0.00	31.10	1	8,331	0.01%
2019/06/03	2	30.83	0	0.00	31.05	2	8,323	0.02%
2019/05/31	0	0.00	40	32.25	32.00	-40	8,202	-0.49%
2019/05/30	3	32.55	0	0.00	31.95	3	8,176	0.04%
2019/05/29	1	33.00	0	0.00	32.70	1	8,135	0.01%
2019/05/28	40	31.19	0	0.00	31.10	40	8,068	0.50%
2019/05/27	0	0.00	60	30.00	30.95	-60	8,098	-0.74%
2019/05/24	60	30.96	0	0.00	30.25	60	8,087	0.74%
2019/05/23	0	0.00	80	30.76	30.80	-80	8,036	-1.00%
2019/05/22	89	33.02	0	0.00	32.05	89	7,867	1.13%
2019/05/21	5	33.58	9	33.46	33.25	-4	7,838	-0.05%
2019/05/20	1	34.00	0	0.00	33.65	1	7,855	0.01%
2019/05/17	0	0.00	6	34.45	34.50	-6	7,864	-0.08%
2019/05/16	0	0.00	2	34.20	34.05	-2	7,855	-0.03%
2019/05/15	7	33.49	0	0.00	33.50	7	7,953	0.09%
2019/05/14	6	32.33	0	0.00	32.60	6	7,996	0.08%
2019/05/09	0	0.00	1	35.10	35.05	-1	7,883	-0.01%
2019/05/08	1	36.25	0	0.00	36.60	1	7,993	0.01%
2019/05/03	2	38.10	4	37.69	37.90	-2	8,241	-0.02%
2019/05/02	3	37.12	1	37.10	37.40	2	8,187	0.02%
2019/04/29	1	36.70	0	0.00	36.25	1	8,146	0.01%
2019/04/26	2	37.20	0	0.00	37.00	2	8,183	0.02%
2019/04/25	8	38.00	2	37.75	37.85	6	8,169	0.07%
2019/04/24	3	37.73	1	37.90	37.55	2	8,154	0.02%
2019/04/23	1	37.30	2	37.40	37.80	-1	8,109	-0.01%
2019/04/22	2	38.20	3	38.10	37.80	-1	8,045	-0.01%
2019/04/19	0	0.00	6.1	38.09	38.35	-6.1	8,029	-0.08%
2019/04/18	4	37.68	2	38.30	37.35	2	7,983	0.03%
2019/04/17	0	0.00	2	37.78	37.50	-2	7,919	-0.03%
2019/04/16	2	37.50	1	37.80	37.35	1	7,788	0.01%
2019/04/15	5	37.08	4	37.11	37.15	1	7,682	0.01%
2019/04/12	1	35.95	3	36.02	36.30	-2	7,588	-0.03%
2019/04/11	2	36.90	45	37.14	36.20	-43	7,488	-0.57%
2019/04/10	52	37.28	12	37.60	37.25	40	7,275	0.55%
2019/04/09	6	36.82	38.1	37.37	37.20	-32.1	6,956	-0.46%
2019/04/03	0	0.00	5	34.50	34.50	-5	6,398	-0.08%
2019/04/02	2	34.35	0	0.00	34.15	2	6,334	0.03%
2019/04/01	5	33.95	0	0.00	33.95	5	6,285	0.08%
2019/03/29	0	0.00	3	34.37	34.50	-3	6,158	-0.05%
2019/03/28	0	0.00	3	34.50	34.60	-3	6,093	-0.05%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/22	4	34.51	1	34.65	33.80	3	6,338	0.05%
2019/03/21	8	35.23	3	35.50	35.10	5	6,491	0.08%
2019/03/20	0	0.00	2	34.48	34.55	-2	7,202	-0.03%
2019/03/19	2	33.70	0	0.00	33.35	2	7,144	0.03%
2019/03/18	0	0.00	15	34.19	34.10	-15	7,276	-0.21%
2019/03/15	0	0.00	5	33.70	34.10	-5	7,280	-0.07%
2019/03/14	0	0.00	16	33.82	33.60	-16	7,304	-0.22%
2019/03/13	8	34.55	0	0.00	34.05	8	7,331	0.11%
2019/03/12	12.1	34.16	4	34.55	34.70	8.1	7,213	0.11%
2019/03/11	4	33.15	0	0.00	33.55	4	7,122	0.06%
2019/02/25	13	33.18	0	0.00	33.15	13	8,041	0.16%
2019/02/21	0	0.00	2	33.28	33.10	-2	8,252	-0.02%
2019/02/20	10	33.30	0	0.00	33.10	10	8,506	0.12%
2019/02/15	3	32.63	10	32.57	32.45	-7	8,974	-0.08%
2019/02/14	15	33.17	2	33.50	32.95	13	9,148	0.14%
2019/02/13	2	33.05	0	0.00	33.00	2	9,185	0.02%
2019/02/12	3	32.45	6	32.40	32.40	-3	9,372	-0.03%
2019/02/11	0	0.00	1	32.30	32.60	-1	9,569	-0.01%
2019/01/29	0	0.00	1	32.40	32.45	-1	9,548	-0.01%
2019/01/28	2	31.73	2	32.40	32.10	0	9,420	0.00%
2019/01/25	1	30.40	0	0.00	30.80	1	9,325	0.01%
2019/01/24	0	0.00	4	30.14	29.90	-4	9,306	-0.04%
2019/01/21	3	29.73	0	0.00	29.75	3	9,400	0.03%
2019/01/17	0	0.00	3	30.05	29.20	-3	9,525	-0.03%
2019/01/16	2	29.65	2	29.95	29.85	0	9,492	0.00%
2019/01/15	4	30.29	1	30.25	30.30	3	9,452	0.03%
2019/01/11	1	29.75	0	0.00	29.55	1	9,515	0.01%
2019/01/10	2	31.10	2	30.85	30.70	0	9,456	0.00%
2019/01/08	1	29.85	0	0.00	29.80	1	9,483	0.01%
2019/01/02	0	0.00	3	30.27	30.25	-3	9,698	-0.03%
2018/12/28	3	30.40	2	30.30	30.15	1	9,760	0.01%
2018/12/27	0	0.00	1	30.45	30.25	-1	9,932	-0.01%
2018/12/26	6	30.86	10	30.57	30.25	-4	9,965	-0.04%
2018/12/25	1	30.25	5	29.80	30.25	-4	10,109	-0.04%
2018/12/24	2	30.20	5	30.25	30.30	-3	10,397	-0.03%
2018/12/22	4	30.05	0	0.00	30.05	4	10,402	0.04%
2018/12/21	0	0.00	2	28.90	30.50	-2	10,443	-0.02%
2018/12/20	15	29.88	10	30.18	29.70	5	10,349	0.05%
2018/12/19	3	32.25	2	31.90	31.85	1	10,170	0.01%
2018/12/14	4	32.21	4	32.23	31.85	0	10,062	0.00%
2018/12/13	17	34.76	63	34.73	33.50	-46	9,881	-0.47%
2018/12/12	15	32.22	5	32.30	32.60	10	8,813	0.11%
2018/12/10	0	0.00	10	30.75	30.70	-10	8,730	-0.11%
2018/12/07	8	31.71	3	31.78	31.80	5	8,751	0.06%
2018/12/06	10	30.83	0	0.00	31.70	10	8,775	0.11%
2018/12/04	13	33.32	48	33.73	33.45	-35	8,873	-0.39%
2018/12/03	54	33.53	26	33.45	33.50	28	8,805	0.32%
2018/11/30	5	32.00	0	0.00	31.70	5	8,545	0.06%
2018/11/29	6	32.10	7	31.86	31.50	-1	8,644	-0.01%
2018/11/28	1	31.65	0	0.00	31.80	1	8,697	0.01%
2018/11/27	5	32.16	3	31.50	32.40	2	8,626	0.02%
2018/11/26	21	30.71	0	0.00	31.45	21	8,659	0.24%
2018/11/23	17	29.85	32	30.14	29.85	-15	8,610	-0.17%
2018/11/19	3	32.18	2	32.08	32.00	1	8,643	0.01%
2018/11/16	6	31.70	7	31.67	32.00	-1	8,521	-0.01%
2018/11/15	14	30.40	13	30.43	30.40	1	8,445	0.01%
2018/11/14	11	30.14	15	30.29	30.40	-4	8,442	-0.05%
2018/11/13	2	29.20	2	27.60	29.30	0	8,313	0.00%
2018/11/12	2	28.95	0	0.00	28.20	2	8,185	0.02%
2018/11/09	2	28.30	0	0.00	28.30	2	8,118	0.02%
2018/11/08	5	27.90	0	0.00	27.90	5	8,008	0.06%
2018/11/06	1	24.85	1	25.10	24.95	0	7,996	0.00%
2018/11/02	5	26.70	0	0.00	26.30	5	8,026	0.06%
2018/10/23	0	0.00	5	24.25	23.85	-5	8,147	-0.06%
2018/10/22	15	24.25	10	24.35	24.40	5	8,349	0.06%
2018/10/15	0	0.00	1	24.35	24.50	-1	9,156	-0.01%
2018/10/12	1	23.90	0	0.00	24.00	1	9,258	0.01%
2018/10/11	5	23.75	0	0.00	23.60	5	9,310	0.05%
2018/10/04	10	27.95	10	27.80	28.00	0	10,587	0.00%
2018/10/03	3	28.37	2	28.18	28.20	1	11,209	0.01%
2018/10/02	11	29.61	10	30.25	28.95	1	11,130	0.01%
2018/10/01	1	31.55	0	0.00	31.50	1	10,872	0.01%
2018/09/28	0	0.00	2	31.65	31.30	-2	10,923	-0.02%
2018/09/27	3	31.75	3	31.95	31.80	0	10,889	0.00%
2018/09/26	2	32.20	0	0.00	32.05	2	10,852	0.02%
2018/09/25	0	0.00	2	31.30	31.30	-2	10,826	-0.02%
2018/09/20	10	31.35	0	0.00	31.55	10	10,780	0.09%
2018/09/19	0	0.00	51	32.20	31.30	-51	10,761	-0.47%
2018/09/18	1	32.10	1	31.70	32.00	0	10,667	0.00%
2018/09/17	1	32.10	0	0.00	32.00	1	10,634	0.01%
2018/09/14	4	31.68	2	31.95	32.50	2	10,701	0.02%
2018/09/12	5	31.68	6	31.03	31.00	-1	10,627	-0.01%
2018/09/10	0	0.00	1	32.75	32.05	-1	10,611	-0.01%
2018/09/07	27	33.43	27	33.57	33.30	0	10,656	0.00%
2018/09/06	0	0.00	2	34.50	34.50	-2	10,654	-0.02%
2018/09/05	4	34.39	3	34.70	34.50	1	10,714	0.01%
2018/09/04	3	36.00	8	36.10	36.00	-5	10,692	-0.05%
2018/09/03	5	36.56	0	0.00	35.80	5	10,587	0.05%
2018/08/31	12	36.87	6	37.18	36.70	6	10,639	0.06%
2018/08/30	0	0.00	2	36.30	36.20	-2	10,625	-0.02%
2018/08/29	1	35.80	0	0.00	35.70	1	10,814	0.01%
2018/08/28	23	35.11	11	35.64	35.50	12	10,829	0.11%
2018/08/27	43	35.60	6	35.56	35.15	37	10,920	0.34%
2018/08/24	40	33.96	59	33.57	33.80	-19	10,953	-0.17%
2018/08/23	10	34.40	2	34.00	34.10	8	10,966	0.07%
2018/08/22	4	33.98	65	34.82	33.75	-61	10,906	-0.56%
2018/08/21	52	35.06	5	35.35	35.40	47	11,046	0.43%
2018/08/20	11	34.86	72	35.51	34.50	-61	11,315	-0.54%
2018/08/17	23	36.47	10	36.68	36.00	13	11,326	0.11%
2018/08/16	118	37.25	183	36.97	36.65	-65	11,348	-0.57%	大買/大賣/
2018/08/15	137	37.79	4	38.03	37.90	133	11,589	1.15%	大買/鉅額交易
2018/08/14	13	36.93	1	35.65	36.85	12	12,134	0.10%
2018/08/13	2	35.70	166	35.98	35.50	-164	12,287	-1.33%	大賣/鉅額交易
2018/08/10	6	37.73	4	38.23	37.55	2	12,187	0.02%
2018/08/09	5	38.96	2	38.83	38.60	3	12,281	0.02%
2018/08/08	1	38.95	3	38.78	38.60	-2	12,387	-0.02%
2018/08/07	4	38.41	4	38.80	38.85	0	12,422	0.00%
2018/08/06	1	38.65	6	38.52	38.35	-5	12,517	-0.04%
2018/08/03	7	38.01	1	37.90	39.00	6	12,550	0.05%
2018/08/02	3	38.13	7	37.78	37.65	-4	12,638	-0.03%
2018/08/01	1	39.95	0	0.00	39.10	1	12,681	0.01%
2018/07/31	1	39.10	1	39.25	39.25	0	12,843	0.00%
2018/07/30	15	39.38	0	0.00	38.85	15	13,019	0.12%
2018/07/27	10	40.37	6	40.03	40.05	4	12,973	0.03%
2018/07/26	5	39.98	18	40.13	40.70	-13	12,803	-0.10%
2018/07/25	1	38.60	0	0.00	37.90	1	12,359	0.01%
2018/07/24	10	38.20	0	0.00	38.30	10	12,307	0.08%
2018/07/23	54	38.02	2	37.60	37.60	52	12,360	0.42%
2018/07/20	51	38.92	1	38.50	38.35	50	12,460	0.40%
2018/07/19	1	37.05	98	38.00	37.15	-97	12,298	-0.79%
2018/07/18	0	0.00	14	38.05	37.80	-14	12,405	-0.11%
2018/07/17	6	38.38	5	38.63	38.90	1	12,362	0.01%
2018/07/16	0	0.00	17	38.26	38.65	-17	12,343	-0.14%
2018/07/13	14	37.51	1	37.70	37.05	13	11,991	0.11%
2018/07/12	27	37.77	21	37.08	37.55	6	11,975	0.05%
2018/07/11	104	35.92	16	36.14	37.15	88	11,380	0.77%	大買/
2018/07/10	0	0.00	1	32.20	33.80	-1	10,879	-0.01%
2018/07/06	2	31.38	0	0.00	31.20	2	11,464	0.02%
2018/07/05	30	33.00	30	32.20	32.25	0	11,945	0.00%
2018/07/04	5	32.45	1	32.80	32.70	4	12,447	0.03%
2018/07/03	1	32.60	5	32.35	32.10	-4	13,006	-0.03%
2018/07/02	1	33.30	100	33.90	33.10	-99	13,314	-0.74%
2018/06/29	2	33.93	0	0.00	33.90	2	13,399	0.01%
2018/06/28	100	33.70	1	33.65	33.70	99	13,502	0.73%
2018/06/27	0	0.00	155	33.33	32.90	-155	13,814	-1.12%	大賣/鉅額交易
2018/06/26	2	33.20	1	33.05	33.30	1	13,867	0.01%
2018/06/25	162	34.65	2	34.43	33.80	160	13,903	1.15%	大買/鉅額交易
2018/06/22	1	33.70	10	33.95	33.20	-9	13,990	-0.06%
2018/06/21	10	33.00	0	0.00	33.50	10	14,047	0.07%
2018/06/20	10	32.85	10	32.55	32.60	0	14,114	0.00%
2018/06/19	30	33.98	15	34.20	33.75	15	14,119	0.11%
2018/06/15	35	35.49	11	35.64	35.20	24	14,158	0.17%
2018/06/13	5	34.97	0	0.00	34.70	5	14,041	0.04%
2018/06/12	0	0.00	21	35.50	35.45	-21	14,084	-0.15%
2018/06/11	1	35.85	2	36.00	35.40	-1	13,952	-0.01%
2018/06/08	1	35.25	0	0.00	35.85	1	13,940	0.01%
2018/06/07	20	35.45	0	0.00	35.20	20	13,820	0.14%
2018/06/06	1	36.75	1	36.30	35.70	0	13,746	0.00%
2018/06/05	0	0.00	1	35.75	35.75	-1	13,586	-0.01%
2018/06/04	2	36.68	4	36.60	36.30	-2	13,518	-0.01%
2018/06/01	5	36.01	2	35.90	36.20	3	13,373	0.02%
2018/05/31	0	0.00	1	34.25	34.25	-1	13,216	-0.01%
2018/05/30	0	0.00	5	34.58	34.40	-5	13,214	-0.04%
2018/05/29	4	36.11	3	35.85	35.20	1	13,382	0.01%
2018/05/28	5	34.82	12	35.03	34.90	-7	13,185	-0.05%
2018/05/25	5	33.10	1	34.05	33.10	4	12,886	0.03%
2018/05/24	1	34.05	1	34.20	34.00	0	12,837	0.00%
2018/05/23	20	34.11	24	34.18	34.05	-4	12,805	-0.03%
2018/05/22	28	34.18	17	34.66	35.20	11	12,626	0.09%
2018/05/21	0	0.00	15	31.42	32.00	-15	12,098	-0.12%
2018/05/18	1	31.00	10	31.30	30.60	-9	11,960	-0.08%
2018/05/17	20	30.93	0	0.00	30.85	20	11,992	0.17%
2018/05/15	0	0.00	3	32.20	31.90	-3	12,099	-0.02%
2018/05/14	5	32.05	7	32.30	31.75	-2	12,428	-0.02%
2018/05/11	10	31.55	0	0.00	31.50	10	12,508	0.08%
2018/05/10	5	32.18	5	32.25	32.20	0	12,735	0.00%
2018/05/08	3	31.50	5	31.95	31.55	-2	14,501	-0.01%
2018/05/07	20	31.46	11	31.76	31.20	9	14,808	0.06%
2018/05/04	5	33.70	1	33.75	33.10	4	14,713	0.03%
2018/05/02	1	33.45	0	0.00	33.00	1	14,712	0.01%
2018/04/27	3	32.60	4	32.44	32.30	-1	14,913	-0.01%
2018/04/26	1	32.30	0	0.00	32.00	1	15,227	0.01%
2018/04/25	2	34.75	2	34.70	34.50	0	15,131	0.00%
2018/04/24	2	33.60	3	34.25	34.00	-1	15,052	-0.01%
2018/04/23	2	34.15	0	0.00	33.60	2	14,844	0.01%
2018/04/20	1	35.05	3	34.98	34.65	-2	14,749	-0.01%
2018/04/19	2	35.35	0	0.00	35.00	2	14,655	0.01%
2018/04/18	1	35.10	0	0.00	34.70	1	14,658	0.01%
2018/04/17	3	37.08	2	35.50	35.50	1	14,648	0.01%
2018/04/16	1	36.80	2	37.05	37.60	-1	14,689	-0.01%
2018/04/13	2	36.00	2	36.30	36.30	0	14,611	0.00%
2018/04/12	0	36.40	7	36.59	36.20	-7	14,567	-0.05%
2018/04/11	14	36.81	0	0.00	35.30	14	14,156	0.10%
2018/04/10	3	38.48	3	38.80	38.20	0	13,821	0.00%
2018/04/09	43	41.52	0	0.00	40.50	43	13,502	0.32%
2018/04/03	25	46.44	3	44.93	45.00	22	13,180	0.17%
2018/04/02	3	49.10	1	49.30	48.95	2	12,886	0.02%
2018/03/31	6	49.88	2	50.30	49.80	4	12,835	0.03%
2018/03/30	0	0.00	4	50.23	50.00	-4	12,756	-0.03%
2018/03/29	0	0.00	1	49.10	48.25	-1	12,456	-0.01%
2018/03/27	14	49.84	4	49.68	49.85	10	12,570	0.08%
2018/03/26	0	0.00	7	48.24	48.40	-7	12,396	-0.06%
2018/03/23	6	46.91	3	47.00	47.00	3	12,330	0.02%
2018/03/22	1	48.70	7	48.87	48.55	-6	12,284	-0.05%
2018/03/21	2	48.20	1	48.65	48.50	1	12,226	0.01%
2018/03/20	10	47.35	0	0.00	47.60	10	12,144	0.08%
2018/03/16	3	46.40	4	46.78	47.10	-1	12,420	-0.01%
2018/03/09	2	45.70	0	0.00	45.95	2	13,279	0.02%
2018/03/08	0	0.00	4	44.55	44.60	-4	13,215	-0.03%
2018/03/07	2	44.48	0	44.40	44.15	2	13,213	0.02%
2018/03/05	1	44.40	3	44.85	44.30	-2	13,349	-0.01%
2018/03/02	41	44.20	35	44.25	44.55	6	13,462	0.04%
2018/03/01	0	0.00	5	46.40	46.10	-5	13,309	-0.04%
2018/02/27	0	0.00	35.2	48.20	47.25	-35.2	13,353	-0.26%
2018/02/23	22	48.01	3	48.15	47.80	19	13,931	0.14%
2018/02/22	2	48.55	0	0.00	48.10	2	14,128	0.01%
2018/02/21	10	48.26	6	48.03	50.50	4	14,260	0.03%
2018/02/12	2	46.15	0	0.00	46.15	2	14,596	0.01%
2018/02/09	7	46.80	6	45.69	46.50	1	15,312	0.01%
2018/02/08	1	47.00	3	48.50	47.50	-2	16,522	-0.01%
2018/02/07	13	49.10	1	49.10	49.00	12	17,249	0.07%
2018/02/06	31	46.06	5	46.53	46.50	26	17,155	0.15%
2018/02/05	31	47.55	13	48.15	48.50	18	16,883	0.11%
2018/02/02	29	50.20	1	50.80	49.70	28	16,783	0.17%
2018/02/01	15	52.53	7	53.89	51.40	8	16,594	0.05%
2018/01/31	11	54.65	107	54.99	53.10	-96	16,249	-0.59%	大賣/
2018/01/30	59	53.57	30	53.90	53.10	29	14,707	0.20%
2018/01/29	1	50.40	2	51.90	51.50	-1	14,188	-0.01%
2018/01/26	1	49.85	10	49.81	49.85	-9	14,070	-0.06%
2018/01/25	3	49.92	39	51.63	49.50	-36	14,094	-0.26%
2018/01/24	31	50.90	3	51.20	51.20	28	14,062	0.20%
2018/01/23	5	52.90	3	51.47	50.30	2	14,143	0.01%
2018/01/22	19	51.51	13	52.82	53.40	6	13,899	0.04%
2018/01/19	0	0.00	3	48.77	48.80	-3	13,640	-0.02%
2018/01/17	4	48.44	3	48.90	48.30	1	13,689	0.01%
2018/01/16	0	0.00	9	48.15	48.15	-9	13,914	-0.06%
2018/01/15	2	49.60	59	48.60	48.60	-57	13,971	-0.41%
2018/01/12	5	49.95	5	50.70	49.95	0	13,983	0.00%
2018/01/11	1	49.45	1	49.70	49.45	0	13,887	0.00%
2018/01/10	30	49.10	7	48.86	49.40	23	13,737	0.17%
2018/01/09	43	46.65	74	46.82	46.90	-31	13,549	-0.23%
2018/01/08	0	0.00	5	47.53	47.50	-5	13,458	-0.04%
2018/01/05	0	0.00	1	45.45	46.30	-1	13,568	-0.01%
2018/01/04	41	45.79	0	0.00	45.80	41	13,668	0.30%
2018/01/03	25	45.89	3	46.30	46.35	22	13,721	0.16%
2018/01/02	3	45.63	2	45.85	45.55	1	13,633	0.01%