元太 (8069)-日盛-大墩券商分點個股進出

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
227.0
漲跌
▼2.5
漲幅
-1.09%
成交量
8,664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(已收盤)

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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	101.1	172.09	91	169.76	172.00	10.1	19,333	0.05%	大買/
2023/04/06	88.7	172.79	51	176.57	171.00	37.7	19,087	0.20%
2023/03/31	22	184.55	20.3	184.60	184.50	1.7	18,757	0.01%
2023/03/30	25.5	184.16	39	183.31	184.50	-13.5	18,956	-0.07%
2023/03/29	19	179.92	18	181.33	179.50	1	18,944	0.01%
2023/03/28	10.3	182.00	11	181.91	182.00	-0.7	19,128	0.00%
2023/03/27	8	185.00	8.2	183.41	185.00	-0.2	19,233	0.00%
2023/03/24	19	183.63	12	183.17	184.00	7	19,458	0.04%
2023/03/23	21	180.93	23	181.24	181.00	-2	19,549	-0.01%
2023/03/22	26	183.35	35	183.04	182.50	-9	20,129	-0.04%
2023/03/21	7	178.43	4	178.25	178.50	3	20,311	0.01%
2023/03/20	15	176.93	14	177.14	177.00	1	20,573	0.00%
2023/03/17	23	175.59	23	176.57	175.50	0	20,951	0.00%
2023/03/16	22.1	173.43	23	174.13	173.50	-0.9	21,229	0.00%
2023/03/15	36.2	174.65	31	177.39	174.00	5.2	21,596	0.02%
2023/03/14	24.2	174.13	24	175.88	174.00	0.2	21,825	0.00%
2023/03/13	25	176.34	71	175.15	176.00	-46	21,869	-0.21%
2023/03/10	51	180.44	1	181.00	180.00	50	21,694	0.23%
2023/03/09	18	202.28	20	200.95	199.50	-2	21,317	-0.01%
2023/03/08	9	200.44	15	200.17	201.00	-6	21,404	-0.03%
2023/03/07	20	205.30	19	207.05	205.00	1	21,612	0.00%
2023/03/06	13	205.65	44.1	202.16	207.50	-31.1	21,672	-0.14%
2023/03/03	30	193.30	23	195.63	192.50	7	21,756	0.03%
2023/03/02	5	194.70	6	194.42	194.50	-1	22,171	0.00%
2023/03/01	35	192.89	32	192.34	193.00	3	22,508	0.01%
2023/02/24	40.1	194.96	33	194.65	194.50	7.1	22,873	0.03%
2023/02/23	26	201.88	21	201.24	202.00	5	23,262	0.02%
2023/02/22	26	203.10	12	203.45	202.00	14	24,058	0.06%
2023/02/21	8	208.88	17	209.44	210.00	-9	24,129	-0.04%
2023/02/20	10	203.80	6.1	203.25	203.50	4	24,377	0.02%
2023/02/17	22.1	205.34	12	204.58	206.00	10.1	25,053	0.04%
2023/02/16	35.3	205.64	48.3	202.44	206.00	-13	25,127	-0.05%
2023/02/15	51	191.63	55	192.20	191.00	-4	24,963	-0.02%
2023/02/14	60.1	194.66	52	195.82	194.00	8.1	25,384	0.03%
2023/02/13	15	195.60	23	195.57	196.50	-8	25,641	-0.03%
2023/02/10	27	195.09	12	193.42	193.00	15	25,850	0.06%
2023/02/09	7	197.86	24	197.25	196.50	-17	26,118	-0.07%
2023/02/08	48	194.02	34	194.21	193.00	14	26,283	0.05%
2023/02/07	23	192.74	23	190.72	193.00	0	26,566	0.00%
2023/02/06	14	191.57	17.1	192.88	191.50	-3.1	26,647	-0.01%
2023/02/03	48.1	190.93	44.2	192.10	190.50	3.9	26,670	0.01%
2023/02/02	42	189.35	53	186.04	190.50	-11	26,475	-0.04%
2023/02/01	10	179.00	43	177.31	179.00	-33	26,112	-0.13%
2023/01/31	44	172.70	37	173.31	172.50	7	26,147	0.03%
2023/01/30	87	174.28	82	175.01	173.50	5	26,138	0.02%
2023/01/17	43	176.09	39	176.36	176.00	4	25,983	0.02%
2023/01/16	36	176.50	66	175.35	176.50	-30	26,111	-0.11%
2023/01/13	27	172.98	28	172.45	173.00	-1	26,318	0.00%
2023/01/12	45	172.77	33	175.26	172.00	12	26,425	0.05%
2023/01/11	38.2	174.04	38	173.53	174.00	0.2	26,403	0.00%
2023/01/10	55	173.67	56	175.26	173.50	-1	26,451	0.00%
2023/01/09	103	173.04	75	173.29	172.50	28	26,265	0.11%	大買/
2023/01/06	11	170.91	17	169.91	172.00	-6	26,179	-0.02%
2023/01/05	70	166.84	57	168.43	165.00	13	26,179	0.05%
2023/01/04	36	171.79	35	172.41	170.00	1	26,238	0.00%
2023/01/03	8	169.25	60	168.66	170.50	-52	26,247	-0.20%
2022/12/30	28	162.20	22	162.75	161.00	6	26,196	0.02%
2022/12/29	19	163.00	18	160.72	164.00	1	26,189	0.00%
2022/12/28	29	161.38	25	163.22	161.00	4	26,216	0.02%
2022/12/27	32	168.00	30	168.50	168.00	2	26,263	0.01%
2022/12/26	13	166.12	12	168.00	166.00	1	26,416	0.00%
2022/12/23	13	166.15	14	166.04	167.00	-1	26,662	0.00%
2022/12/22	39	167.78	34	166.13	169.50	5	26,847	0.02%
2022/12/21	30	164.58	27	165.07	164.00	3	26,905	0.01%
2022/12/20	18	165.78	14	167.79	164.00	4	26,953	0.01%
2022/12/19	42	169.51	45	169.66	169.50	-3	27,091	-0.01%
2022/12/16	46	169.75	32	171.25	168.00	14	27,192	0.05%
2022/12/15	20	176.83	15	177.23	177.00	5	27,037	0.02%
2022/12/14	55	177.46	91	174.43	178.50	-36	26,864	-0.13%
2022/12/13	40	166.36	26	168.25	165.00	14	26,294	0.05%
2022/12/12	8	170.75	11	169.91	171.00	-3	26,022	-0.01%
2022/12/09	35	169.86	29	170.00	170.00	6	25,876	0.02%
2022/12/08	15	171.43	10	170.40	169.50	5	25,677	0.02%
2022/12/07	29	172.47	24	176.23	172.00	5	25,533	0.02%
2022/12/06	31	181.73	30	184.30	181.50	1	25,368	0.00%
2022/12/05	7	185.64	11	183.91	186.00	-4	25,288	-0.02%
2022/12/02	22	179.75	24	178.33	181.00	-2	25,249	-0.01%
2022/12/01	43	178.57	36	181.63	177.50	7	25,343	0.03%
2022/11/30	30	179.80	31	175.89	181.00	-1	25,232	0.00%
2022/11/29	25	181.60	23	178.65	177.00	2	25,069	0.01%
2022/11/28	9	180.83	19	182.29	184.00	-10	24,844	-0.04%
2022/11/25	21	178.17	25	179.90	177.50	-4	24,664	-0.02%
2022/11/24	61	176.60	39	175.21	178.00	22	24,408	0.09%
2022/11/23	48	168.54	26	167.46	169.00	22	24,076	0.09%
2022/11/22	46	163.86	38	164.61	163.50	8	23,799	0.03%
2022/11/21	48	163.86	69	162.40	164.00	-21	23,469	-0.09%
2022/11/18	90	172.91	41	174.93	170.00	49	22,849	0.21%
2022/11/17	32	188.27	35	187.63	188.50	-3	22,015	-0.01%
2022/11/16	59	181.81	71	179.75	182.50	-12	21,904	-0.05%
2022/11/15	62	180.23	49	181.71	178.50	13	21,782	0.06%
2022/11/14	48	193.56	51	192.98	193.50	-3	21,755	-0.01%
2022/11/11	76	190.85	72	190.59	189.50	4	22,085	0.02%
2022/11/10	47	186.45	46	188.35	185.00	1	21,815	0.00%
2022/11/09	110	197.33	93	196.13	195.00	17	21,644	0.08%	大買/
2022/11/08	39	205.87	43	206.37	203.00	-4	21,457	-0.02%
2022/11/07	73	208.95	43	210.78	208.00	30	21,297	0.14%
2022/11/04	35	214.67	67	212.88	217.00	-32	20,999	-0.15%
2022/11/03	22	206.02	24	203.29	212.50	-2	20,765	-0.01%
2022/11/02	27	200.31	26	200.52	200.50	1	20,781	0.00%
2022/11/01	67	202.18	61	203.96	202.00	6	20,920	0.03%
2022/10/31	57	206.06	42	206.25	205.50	15	20,907	0.07%
2022/10/28	16	204.97	38	201.80	207.00	-22	20,928	-0.11%
2022/10/27	10	191.95	10	187.45	196.00	0	20,654	0.00%
2022/10/26	2	184.75	1	181.00	186.00	1	20,510	0.00%
2022/10/25	27	183.35	27	182.46	182.50	0	20,514	0.00%
2022/10/24	49	185.33	49	186.00	185.00	0	20,460	0.00%
2022/10/21	59	183.65	93	187.05	183.50	-34	20,432	-0.17%
2022/10/20	36	197.14	36	200.50	200.50	0	20,179	0.00%
2022/10/19	72	203.78	38	204.54	201.00	34	20,098	0.17%
2022/10/18	38	205.17	31.2	205.42	205.00	6.8	20,078	0.03%
2022/10/17	38.2	201.37	41	200.78	205.00	-2.8	20,107	-0.01%
2022/10/14	57	208.71	66	207.99	206.50	-9	19,989	-0.05%
2022/10/13	44	200.43	39.1	204.11	200.00	4.9	19,795	0.02%
2022/10/12	36.1	204.01	31.1	202.19	207.00	5	19,691	0.03%
2022/10/11	28.2	202.40	33	202.85	201.00	-4.8	19,656	-0.02%
2022/10/07	12	220.79	12	218.25	221.00	0	19,904	0.00%
2022/10/06	23	216.89	16	215.28	218.00	7	20,385	0.03%
2022/10/05	18	219.56	18.1	219.32	219.00	-0.1	20,750	0.00%
2022/10/04	16	216.63	18	215.06	218.50	-2	21,066	-0.01%
2022/10/03	22	208.52	19	207.42	209.00	3	21,333	0.01%
2022/09/30	20	206.90	22	210.91	212.00	-2	21,793	-0.01%
2022/09/29	34	207.12	24	206.50	206.50	10	22,711	0.04%
2022/09/28	28.2	206.95	28	208.48	205.50	0.2	23,035	0.00%
2022/09/27	10	219.50	8.2	215.69	219.00	1.8	23,768	0.01%
2022/09/26	16.2	215.64	28	217.50	215.50	-11.8	24,268	-0.05%
2022/09/23	23	229.65	21	231.21	227.00	2	24,475	0.01%
2022/09/22	8	236.13	8	237.44	238.50	0	24,749	0.00%
2022/09/21	9.1	234.10	8	232.56	234.50	1.1	24,902	0.00%
2022/09/20	15	235.43	14	234.71	235.50	1	25,011	0.00%
2022/09/19	49	233.67	48	233.06	234.00	1	25,194	0.00%
2022/09/16	21	235.43	13	234.81	234.50	8	25,504	0.03%
2022/09/15	25	240.34	25	244.34	240.00	0	26,060	0.00%
2022/09/14	28	242.45	20	241.50	242.50	8	26,125	0.03%
2022/09/13	67	247.80	82.1	248.09	248.50	-15.1	26,249	-0.06%
2022/09/12	62	244.02	55	239.38	237.50	7	26,185	0.03%
2022/09/08	61	238.72	67	239.93	240.50	-6	26,324	-0.02%
2022/09/07	19	228.45	15	227.53	228.50	4	26,382	0.02%
2022/09/06	49	234.09	36	237.17	232.50	13	26,387	0.05%
2022/09/05	7	243.21	9	244.11	243.00	-2	26,468	-0.01%
2022/09/02	53	242.29	65.1	241.59	242.00	-12.1	26,588	-0.05%
2022/09/01	55	233.59	50	234.10	233.50	5	26,784	0.02%
2022/08/31	70	240.21	61	241.49	239.50	9	26,958	0.03%
2022/08/30	52	245.50	47	243.23	247.00	5	26,980	0.02%
2022/08/29	47	236.22	52	239.83	240.50	-5	27,013	-0.02%
2022/08/26	52	240.69	45	242.62	240.00	7	27,221	0.03%
2022/08/25	61	244.49	60.1	244.97	244.00	0.9	27,195	0.00%
2022/08/24	4	242.50	3	244.00	241.00	1	27,382	0.00%
2022/08/23	4	238.38	2	239.80	243.50	2	27,788	0.01%
2022/08/22	49	243.70	52	242.33	243.50	-3	28,218	-0.01%
2022/08/19	112	243.90	119	246.02	241.50	-7	28,532	-0.02%	大買/大賣/
2022/08/18	95	229.26	106.1	228.47	238.00	-11.1	28,229	-0.04%	大賣/
2022/08/17	32	218.00	28	217.00	216.50	4	28,012	0.01%
2022/08/16	13	214.15	32	216.09	217.00	-19	28,013	-0.07%
2022/08/15	31	209.82	35.2	207.80	211.50	-4.2	28,004	-0.01%
2022/08/12	40	197.53	39	197.12	198.00	1	28,163	0.00%
2022/08/11	47	197.15	51	198.37	197.00	-4	28,840	-0.01%
2022/08/10	21	196.60	14	196.50	196.50	7	29,292	0.02%
2022/08/09	30	197.62	31	197.56	201.00	-1	29,733	0.00%
2022/08/08	26	204.37	42.2	200.18	205.00	-16.2	29,733	-0.05%
2022/08/05	25.5	194.86	27	192.26	195.00	-1.5	29,821	-0.01%
2022/08/04	61	184.05	69	187.05	188.00	-8	29,883	-0.03%
2022/08/03	46	181.36	44	181.82	181.00	2	30,183	0.01%
2022/08/02	67	185.66	68	184.73	186.00	-1	30,199	0.00%
2022/08/01	18	191.06	13	189.19	189.50	5	30,270	0.02%
2022/07/29	30	194.53	26	194.08	195.50	4	30,443	0.01%
2022/07/28	41	190.91	38	190.88	191.00	3	30,465	0.01%
2022/07/27	40	186.75	40	184.09	187.00	0	30,360	0.00%
2022/07/26	16	187.25	9	187.50	186.50	7	30,392	0.02%
2022/07/25	10	185.70	11	186.50	185.50	-1	30,679	0.00%
2022/07/22	2	188.50	10	188.70	188.00	-8	30,740	-0.03%
2022/07/21	16	185.56	19	185.42	186.00	-3	30,751	-0.01%
2022/07/20	20	182.48	30	184.18	180.50	-10	30,838	-0.03%
2022/07/19	107	174.88	102	175.24	174.50	5	30,855	0.02%	大買/大賣/
2022/07/18	33	176.73	35	177.33	176.00	-2	30,902	-0.01%
2022/07/15	128	176.11	128	174.23	176.50	0	30,939	0.00%	大買/大賣/
2022/07/14	31	174.13	34	169.93	175.50	-3	30,749	-0.01%
2022/07/13	96	167.04	93	170.25	166.00	3	30,353	0.01%
2022/07/12	166	167.17	164	167.30	168.50	2	29,951	0.01%	大買/大賣/
2022/07/11	52	166.88	50	167.58	166.50	2	29,701	0.01%
2022/07/08	85	169.62	68	169.10	170.50	17	29,604	0.06%
2022/07/07	189	160.07	195	162.74	168.00	-6	29,163	-0.02%	大買/大賣/
2022/07/06	8.1	160.37	26.4	160.10	160.50	-18.3	28,192	-0.06%
2022/07/05	93	165.52	93	161.65	162.00	0	27,920	0.00%
2022/07/04	50	168.27	56	169.44	170.00	-6	27,225	-0.02%
2022/07/01	30.3	175.49	17	176.18	170.00	13.3	26,936	0.05%
2022/06/30	48.3	195.70	26	200.35	188.50	22.3	26,824	0.08%
2022/06/29	6	203.00	7	205.29	209.00	-1	26,768	0.00%
2022/06/28	7	203.36	12	204.08	205.00	-5	27,221	-0.02%
2022/06/27	6	202.67	10	203.05	204.00	-4	27,511	-0.01%
2022/06/24	56	196.13	47	195.96	196.00	9	27,640	0.03%
2022/06/23	12.3	194.13	16	197.22	197.00	-3.8	27,833	-0.01%
2022/06/22	12	195.25	7	189.29	188.50	5	28,270	0.02%
2022/06/21	20	192.68	19	193.42	199.00	1	28,926	0.00%
2022/06/20	38	196.37	35	195.79	192.50	3	29,007	0.01%
2022/06/17	24	195.81	24	197.06	204.50	0	29,177	0.00%
2022/06/16	3	206.83	6	202.58	201.00	-3	28,823	-0.01%
2022/06/15	5.3	206.43	3	206.00	203.50	2.3	29,010	0.01%
2022/06/14	4	204.88	9	206.39	211.00	-5	29,119	-0.02%
2022/06/13	11	210.14	5	212.40	208.50	6	28,965	0.02%
2022/06/10	11	217.41	3	215.50	219.00	8	28,896	0.03%
2022/06/09	8	208.63	9	211.06	212.00	-1	28,690	0.00%
2022/06/08	2.1	203.29	4	205.00	206.50	-1.9	28,613	-0.01%
2022/06/07	8	199.75	8	200.50	200.50	0	28,659	0.00%
2022/06/06	21	205.43	10	202.50	202.50	11	28,801	0.04%
2022/06/02	3	209.00	3	210.00	209.00	0	28,755	0.00%
2022/06/01	51	208.95	62	211.04	209.50	-11	28,898	-0.04%
2022/05/31	59	205.69	55	205.41	203.00	4	28,582	0.01%
2022/05/30	134	210.78	129	208.66	207.00	5	28,155	0.02%	大買/大賣/
2022/05/27	34	208.06	31	209.37	212.50	3	27,660	0.01%
2022/05/26	8	200.00	10.1	199.02	198.00	-2.1	27,239	-0.01%
2022/05/25	24	193.96	21	194.45	195.00	3	28,257	0.01%
2022/05/24	13	194.81	10	193.35	191.00	3	28,262	0.01%
2022/05/23	9.1	198.45	14	196.11	194.50	-4.9	28,328	-0.02%
2022/05/20	33	200.00	35.5	200.23	200.50	-2.5	28,185	-0.01%
2022/05/19	24.5	194.02	21	191.26	200.50	3.5	27,834	0.01%
2022/05/18	16	190.97	28.5	189.93	193.50	-12.5	27,147	-0.05%
2022/05/17	6	181.67	28.1	184.62	186.50	-22.1	26,881	-0.08%
2022/05/16	30.5	173.74	36.2	176.40	178.50	-5.7	26,522	-0.02%
2022/05/13	27.2	166.59	26	165.44	169.00	1.2	26,300	0.00%
2022/05/12	38	166.91	33	168.77	165.50	5	26,146	0.02%
2022/05/11	20	174.55	35.2	176.44	173.00	-15.2	26,127	-0.06%
2022/05/10	6.3	168.06	5	172.30	173.00	1.3	26,129	0.00%
2022/05/09	2	170.25	5	172.00	170.00	-3	26,308	-0.01%
2022/05/06	46	165.64	30	167.80	172.50	16	26,350	0.06%
2022/05/05	2	172.25	16.2	172.57	173.50	-14.2	26,415	-0.05%
2022/05/04	27.2	167.58	14	167.18	167.00	13.2	26,359	0.05%
2022/05/03	29	173.55	21	173.40	171.50	8	26,392	0.03%
2022/04/29	56	176.63	60	175.69	174.00	-4	26,523	-0.02%
2022/04/28	7	171.64	2	170.00	169.50	5	26,444	0.02%
2022/04/27	6	170.17	10.1	170.44	175.00	-4.1	26,567	-0.02%
2022/04/26	5	171.80	5	173.50	175.00	0	26,696	0.00%
2022/04/25	7	169.93	35	171.41	169.50	-28	26,938	-0.10%
2022/04/22	16	182.81	15	184.17	180.50	1	26,942	0.00%
2022/04/21	11	185.05	11	185.50	185.00	0	27,071	0.00%
2022/04/20	34	182.90	34	183.76	179.00	0	27,297	0.00%
2022/04/19	15	176.27	23.9	178.04	177.00	-8.9	27,306	-0.03%
2022/04/18	1	176.00	8	172.31	169.50	-7	27,393	-0.03%
2022/04/15	28	173.45	27	171.28	170.50	1	27,735	0.00%
2022/04/14	15	177.20	17	178.41	179.50	-2	28,304	-0.01%
2022/04/13	53.1	172.90	3	173.17	173.00	50.1	28,427	0.18%
2022/04/12	3	169.67	10	168.70	169.50	-7	28,619	-0.02%
2022/04/11	5.2	167.25	1	168.00	168.00	4.2	28,722	0.01%
2022/04/08	12	173.00	25	173.92	174.50	-13	28,998	-0.04%
2022/04/07	14.2	174.31	16	171.34	168.00	-1.8	28,841	-0.01%
2022/04/06	35.7	174.98	25	175.78	176.50	10.7	28,591	0.04%
2022/04/01	12.2	178.90	7	179.86	180.50	5.2	28,306	0.02%
2022/03/31	38	185.45	74	183.70	185.00	-36	28,140	-0.13%
2022/03/30	75	178.90	84	179.56	179.50	-9	28,215	-0.03%
2022/03/29	19	177.92	20.2	178.53	179.50	-1.2	27,933	0.00%
2022/03/28	23	176.72	73.2	176.74	181.50	-50.2	27,650	-0.18%
2022/03/25	31	177.24	36	176.22	177.00	-5	27,280	-0.02%
2022/03/24	28	163.41	56	165.28	172.50	-28	26,557	-0.11%
2022/03/23	8	155.13	16.8	156.22	157.00	-8.8	25,865	-0.03%
2022/03/22	3	150.83	34	149.76	153.00	-31	26,108	-0.12%
2022/03/21	12	145.38	1	144.50	144.50	11	25,879	0.04%
2022/03/18	43.2	141.48	47	143.32	145.50	-3.8	26,077	-0.01%
2022/03/17	15	139.27	25.1	138.01	140.00	-10.1	25,941	-0.04%
2022/03/16	15	129.73	12	130.13	130.00	3	25,870	0.01%
2022/03/15	17.2	128.65	3	130.67	126.50	14.2	26,235	0.05%
2022/03/14	5.2	132.86	82.3	132.59	136.00	-77.1	26,500	-0.29%
2022/03/11	10	131.35	9	131.56	132.00	1	26,591	0.00%
2022/03/10	98	135.61	23.1	132.49	131.00	74.9	26,570	0.28%
2022/03/09	88	132.66	28	131.70	134.50	60	26,616	0.23%
2022/03/08	12.2	132.06	5	133.40	130.00	7.2	26,447	0.03%
2022/03/07	10	137.40	170	139.03	138.00	-160	26,398	-0.61%	大賣/鉅額交易
2022/03/04	11	144.91	15	147.70	147.00	-4	26,573	-0.02%
2022/03/03	5.3	147.12	2	149.75	146.50	3.3	26,961	0.01%
2022/03/02	2	146.50	0	0.00	146.50	2	27,141	0.01%
2022/03/01	0	0.00	3	150.67	150.00	-3	27,201	-0.01%
2022/02/25	3.2	150.32	3	151.83	147.50	0.2	27,962	0.00%
2022/02/24	15.1	149.55	28.1	151.70	147.00	-13	26,920	-0.05%
2022/02/23	8	152.25	7.4	151.45	152.50	0.6	27,583	0.00%
2022/02/22	66.1	146.25	66	146.00	146.00	0.1	28,880	0.00%
2022/02/21	6.1	148.35	16	149.06	149.00	-9.9	28,897	-0.03%
2022/02/18	2	146.50	5	146.40	146.00	-3	28,964	-0.01%
2022/02/17	31.5	143.27	9	144.94	146.00	22.5	28,875	0.08%
2022/02/16	20	141.08	10	140.90	140.50	10	28,656	0.03%
2022/02/15	18.1	140.71	4	138.38	138.00	14.1	28,612	0.05%
2022/02/14	11	141.82	15	142.00	141.50	-4	28,361	-0.01%
2022/02/11	8.8	149.12	3	149.83	148.50	5.8	28,145	0.02%
2022/02/10	36	158.82	27	156.81	152.00	9	28,105	0.03%
2022/02/09	3.1	157.06	8	158.25	156.50	-4.9	27,722	-0.02%
2022/02/08	8.1	154.14	2	156.25	154.00	6.1	27,684	0.02%
2022/02/07	38	154.08	34.2	155.11	157.50	3.8	27,610	0.01%
2022/01/26	4.2	147.07	4	148.00	146.50	0.2	27,338	0.00%
2022/01/25	7	151.21	6	150.42	147.50	1	27,662	0.00%
2022/01/24	6	150.92	6	152.83	154.50	0	27,855	0.00%
2022/01/21	13	152.73	9	153.67	153.00	4	27,721	0.01%
2022/01/20	14	155.54	13.2	155.58	155.50	0.9	27,787	0.00%
2022/01/19	7	158.07	11.1	158.54	160.00	-4.1	27,546	-0.01%
2022/01/18	4	157.36	14	156.71	157.50	-10	27,586	-0.04%
2022/01/17	0	0.00	0.6	150.00	153.00	-0.6	27,342	0.00%
2022/01/14	12.2	144.63	14	147.06	149.50	-1.9	27,570	-0.01%
2022/01/13	7.1	142.03	9	140.00	145.50	-1.9	27,268	-0.01%
2022/01/12	6.2	145.15	16	143.94	146.00	-9.8	26,742	-0.04%
2022/01/11	96	149.77	12	149.67	148.00	84	26,472	0.32%
2022/01/10	55	147.45	73	148.49	147.00	-18	26,245	-0.07%
2022/01/07	124.4	153.24	128.2	152.27	150.00	-3.8	25,915	-0.01%	大買/大賣/
2022/01/06	60	156.31	14	156.79	158.50	46	25,141	0.18%
2022/01/05	22	156.55	18	154.67	152.00	4	24,830	0.02%
2022/01/04	11	156.50	75	155.98	156.50	-64	24,805	-0.26%
2022/01/03	47	157.79	81.1	157.49	155.00	-34.1	24,513	-0.14%
2021/12/30	4	148.13	4	150.13	151.00	0	23,918	0.00%
2021/12/29	14	146.96	5	146.00	146.00	9	23,910	0.04%
2021/12/28	5	147.40	5	148.50	148.50	0	24,017	0.00%
2021/12/27	95	149.67	91	147.60	146.50	4	23,982	0.02%
2021/12/24	114	148.77	147	148.82	148.00	-33	23,720	-0.14%	大買/大賣/
2021/12/23	13.8	141.86	12.1	141.66	142.50	1.7	22,952	0.01%
2021/12/22	70	138.39	2.2	136.77	138.00	67.8	23,031	0.29%
2021/12/21	1	137.50	69	135.50	136.50	-68	23,073	-0.29%
2021/12/20	80.3	136.73	53	136.09	134.00	27.3	23,026	0.12%
2021/12/17	10	141.05	19	144.34	143.00	-9	23,008	-0.04%
2021/12/16	39	142.86	80.1	142.73	143.00	-41.1	22,816	-0.18%
2021/12/15	8	133.50	7	134.07	135.00	1	22,129	0.00%
2021/12/14	22	134.23	23	132.43	135.00	-1	21,914	0.00%
2021/12/13	36	135.97	31	136.53	135.00	5	21,607	0.02%
2021/12/10	11.3	134.31	23.1	134.73	136.00	-11.8	21,243	-0.06%
2021/12/09	81	132.57	82	134.26	131.50	-1	20,944	0.00%
2021/12/08	99	130.41	95	131.16	133.00	4	20,495	0.02%
2021/12/07	2	127.75	20	126.53	129.00	-18	20,086	-0.09%
2021/12/06	63	122.47	48	120.84	123.00	15	19,850	0.08%
2021/12/03	59	123.53	63	122.54	127.00	-4	19,809	-0.02%
2021/12/02	39	118.50	72.1	121.94	118.00	-33.1	19,497	-0.17%
2021/12/01	70	121.69	87	119.85	122.00	-17	19,303	-0.09%
2021/11/30	67.1	125.32	49	125.53	125.50	18.1	19,069	0.09%
2021/11/29	51.1	118.53	21.1	119.01	123.00	30	18,690	0.16%
2021/11/26	37	118.89	33	116.76	116.50	4	18,253	0.02%
2021/11/25	63	122.72	99	123.22	124.00	-36	18,128	-0.20%
2021/11/24	81	122.01	87.1	123.04	121.50	-6.1	18,025	-0.03%
2021/11/23	100	118.51	53.1	120.70	122.00	47	17,380	0.27%
2021/11/22	30.1	118.86	41.1	119.46	121.00	-11	17,102	-0.06%
2021/11/19	133	113.09	184.6	115.38	117.00	-51.6	16,077	-0.32%	大買/大賣/
2021/11/18	2	104.50	12.5	106.50	106.50	-10.5	14,565	-0.07%
2021/11/17	5	95.30	12	95.60	97.00	-7	14,477	-0.05%
2021/11/16	17.1	92.57	6	92.55	93.00	11.1	14,555	0.08%
2021/11/15	10.2	93.14	4	92.60	92.90	6.2	14,594	0.04%
2021/11/12	4	93.75	4	94.55	94.00	0	14,618	0.00%
2021/11/11	0	0.00	2	92.25	91.30	-2	14,472	-0.01%
2021/11/10	7	90.91	5	90.96	90.40	2	14,615	0.01%
2021/11/09	9	93.07	9	92.48	90.40	0	14,599	0.00%
2021/11/08	33	89.35	6	89.23	88.30	27	14,387	0.19%
2021/11/05	17	90.04	27	90.86	93.40	-10	14,490	-0.07%
2021/11/04	17	92.68	12	91.04	90.60	5	14,242	0.04%
2021/11/03	50	93.38	28	93.56	93.70	22	14,336	0.15%
2021/11/02	42	95.61	23	95.84	93.10	19	14,258	0.13%
2021/11/01	17	95.31	24.1	95.51	95.60	-7.1	13,772	-0.05%
2021/10/29	14	91.72	28	91.64	91.90	-14	13,483	-0.10%
2021/10/28	53.1	91.32	34	91.85	90.90	19.1	13,464	0.14%
2021/10/27	13	88.23	8.3	87.82	88.20	4.8	13,179	0.04%
2021/10/26	25	89.27	34	89.74	88.30	-9	13,181	-0.07%
2021/10/25	15	86.01	4	87.13	87.10	11	12,835	0.09%
2021/10/22	19	84.87	25	85.01	86.60	-6	12,899	-0.05%
2021/10/21	7	81.81	10	82.37	81.10	-3	12,593	-0.02%
2021/10/20	5	81.82	1	81.60	81.10	4	12,804	0.03%
2021/10/19	18	81.23	25	81.24	82.00	-7	12,849	-0.05%
2021/10/18	5	79.91	33.1	79.98	80.50	-28.1	12,887	-0.22%
2021/10/15	15.5	78.14	8	78.93	79.00	7.5	13,101	0.06%
2021/10/14	1.4	77.15	3	74.47	74.50	-1.6	13,458	-0.01%
2021/10/13	10.1	77.93	22	77.52	77.30	-11.9	13,687	-0.09%
2021/10/12	6	78.70	54	77.83	78.90	-48	13,570	-0.35%
2021/10/08	0	0.00	4	74.25	74.00	-4	13,284	-0.03%
2021/10/07	2.1	71.98	1	72.30	72.60	1.1	13,358	0.01%
2021/10/06	15.6	71.18	13	72.97	70.70	2.6	13,536	0.02%
2021/10/05	9	68.08	7	69.33	70.60	2	13,501	0.01%
2021/10/04	3.2	70.36	26	70.34	69.00	-22.8	13,401	-0.17%
2021/10/01	3.2	73.50	2	72.50	72.50	1.2	13,377	0.01%
2021/09/30	13	74.53	3	73.90	73.80	10	13,553	0.07%
2021/09/29	31.1	75.37	9	74.51	73.10	22.1	13,839	0.16%
2021/09/28	69	79.32	1	81.90	78.70	68	13,692	0.50%
2021/09/27	98	82.14	18	81.98	82.40	80	13,539	0.59%
2021/09/24	22	80.64	17	81.50	82.50	5	13,495	0.04%
2021/09/23	46	77.45	5	78.04	78.80	41	13,274	0.31%
2021/09/22	4	73.93	2	75.80	75.70	2	13,293	0.02%
2021/09/17	11	75.88	3	76.20	75.70	8	13,406	0.06%
2021/09/16	2	76.65	3	76.23	76.50	-1	13,475	-0.01%
2021/09/15	2	76.15	1	76.10	76.20	1	13,604	0.01%
2021/09/14	1	77.90	3	78.43	78.10	-2	13,889	-0.01%
2021/09/13	6	78.65	0.1	78.70	77.50	5.9	14,245	0.04%
2021/09/10	6	78.62	7	78.89	78.90	-1	14,266	-0.01%
2021/09/09	0.1	77.60	8	77.43	77.30	-7.9	14,264	-0.06%
2021/09/08	15.4	76.45	10	77.37	76.30	5.4	14,439	0.04%
2021/09/06	21	76.43	1	75.30	75.20	20	14,779	0.14%
2021/09/03	2.2	76.03	2	76.80	75.80	0.2	14,783	0.00%
2021/09/02	5	76.04	3	76.60	75.80	2	14,745	0.01%
2021/09/01	4	78.70	3.1	79.46	78.50	0.9	14,701	0.01%
2021/08/31	12	78.03	8.1	77.86	78.30	3.9	14,683	0.03%
2021/08/30	13	81.13	13	80.54	80.50	0	14,568	0.00%
2021/08/27	19	82.41	20	82.35	82.40	-1	14,439	-0.01%
2021/08/26	1.1	78.27	9	79.19	80.30	-7.9	14,087	-0.06%
2021/08/25	6.6	76.81	2	77.00	77.00	4.6	14,095	0.03%
2021/08/24	4	76.93	5	76.22	76.00	-1	14,144	-0.01%
2021/08/23	6	77.22	2	77.60	77.50	4	14,026	0.03%
2021/08/20	17	75.76	17	76.13	77.20	0	13,897	0.00%
2021/08/19	3	75.57	1	77.30	73.00	2	13,602	0.01%
2021/08/18	1	72.40	2	73.90	77.10	-1	13,620	-0.01%
2021/08/17	2	73.95	1	74.30	71.70	1	13,630	0.01%
2021/08/16	4	75.70	5.2	75.20	76.20	-1.2	13,559	-0.01%
2021/08/13	1	76.80	0	0.00	76.00	1	13,425	0.01%
2021/08/12	5	77.50	3	77.97	78.80	2	13,651	0.01%
2021/08/11	7	79.09	1	78.30	77.20	6	13,660	0.04%
2021/08/10	4	81.10	5	82.28	82.80	-1	13,480	-0.01%
2021/08/09	23	83.19	3	82.83	80.90	20	13,602	0.15%
2021/08/06	10	87.62	11	87.48	87.30	-1	13,439	-0.01%
2021/08/05	2	88.00	3	88.47	88.30	-1	13,551	-0.01%
2021/08/04	7	88.90	3	89.23	88.20	4	13,790	0.03%
2021/08/03	10	87.03	13	87.46	87.80	-3	13,794	-0.02%
2021/07/30	2	81.25	1	81.80	80.60	1	13,528	0.01%
2021/07/29	3	81.93	0	0.00	83.10	3	13,469	0.02%
2021/07/28	6	79.35	1	80.00	82.20	5	13,456	0.04%
2021/07/27	3	85.73	4.1	88.54	85.10	-1.1	13,395	-0.01%
2021/07/26	13	89.19	10	88.92	89.70	3	13,392	0.02%
2021/07/23	4.1	86.68	3	87.83	87.20	1.1	13,495	0.01%
2021/07/22	7	87.81	23	87.48	86.70	-16	13,627	-0.12%
2021/07/21	28	88.70	3	91.40	84.70	25	13,517	0.18%
2021/07/20	13.1	91.32	22	90.80	91.70	-9	13,586	-0.07%
2021/07/19	24	88.16	21	88.94	89.60	3	13,331	0.02%
2021/07/16	2	82.95	1	83.10	83.00	1	13,088	0.01%
2021/07/15	4	84.23	5	84.06	83.80	-1	13,148	-0.01%
2021/07/14	3	85.20	0	0.00	85.10	3	13,153	0.02%
2021/07/13	3	86.37	2	85.95	85.80	1	13,029	0.01%
2021/07/12	7.1	83.59	2	84.55	84.20	5.1	12,905	0.04%
2021/07/09	1	82.90	2	83.00	83.20	-1	12,932	-0.01%
2021/07/08	5	81.62	3	82.23	82.10	2	12,967	0.02%
2021/07/07	14	81.98	14	80.84	81.60	0	12,863	0.00%
2021/07/06	12	80.46	14	80.99	80.10	-2	12,696	-0.02%
2021/07/05	6	76.63	2	77.00	77.50	4	12,519	0.03%
2021/07/02	0	0.00	6	73.98	74.20	-6	12,507	-0.05%
2021/07/01	3	74.67	5	75.20	74.20	-2	12,619	-0.02%
2021/06/30	0	0.00	4	73.88	74.60	-4	12,526	-0.03%
2021/06/29	2	74.65	3	75.07	74.10	-1	12,405	-0.01%
2021/06/28	1	75.00	11	74.78	75.60	-10	12,425	-0.08%
2021/06/24	3	73.10	8	73.66	73.50	-5	12,357	-0.04%
2021/06/23	5	74.98	30	74.12	74.80	-25	12,292	-0.20%
2021/06/22	4	73.28	7	73.99	72.40	-3	12,022	-0.02%
2021/06/21	1	70.00	2	70.60	70.40	-1	11,687	-0.01%
2021/06/18	2	70.25	3	70.80	70.60	-1	11,698	-0.01%
2021/06/17	17	70.58	11	70.81	71.20	6	11,722	0.05%
2021/06/16	12	69.26	18	69.11	69.30	-6	11,791	-0.05%
2021/06/15	4	68.08	5	67.10	67.80	-1	11,687	-0.01%
2021/06/11	3	63.93	0	0.00	63.60	3	11,555	0.03%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	1	65.10	1	64.70	65.00	0	11,889	0.00%
2021/06/08	12	65.82	2	64.75	64.80	10	11,937	0.08%
2021/06/07	6	64.75	19	63.27	64.10	-13	11,934	-0.11%
2021/06/04	3	65.07	3	64.53	64.30	0	11,845	0.00%
2021/06/03	5	65.58	5	65.00	65.80	0	11,859	0.00%
2021/06/02	2	64.90	2	65.55	64.30	0	11,861	0.00%
2021/06/01	14	63.89	13	63.65	64.00	1	11,763	0.01%
2021/05/28	5	61.54	5	61.52	61.50	0	11,730	0.00%
2021/05/27	0	0.00	5	61.30	60.80	-5	11,814	-0.04%
2021/05/26	3	60.60	40	60.50	62.00	-37	11,829	-0.31%
2021/05/25	33	59.89	20	60.28	62.10	13	11,766	0.11%
2021/05/21	2	57.50	1	58.30	57.60	1	11,816	0.01%
2021/05/20	31	58.79	9	58.14	57.50	22	11,905	0.18%
2021/05/19	2	55.25	0	0.00	56.80	2	11,823	0.02%
2021/05/18	1	55.80	10	55.84	55.80	-9	12,099	-0.07%
2021/05/17	5	54.82	1	52.10	52.20	4	12,110	0.03%
2021/05/14	3	57.13	2	56.80	56.80	1	11,978	0.01%
2021/05/13	6	55.97	6	55.68	55.20	0	11,918	0.00%
2021/05/12	9	52.87	2	54.25	54.50	7	11,847	0.06%
2021/05/11	0	0.00	20	57.24	55.30	-20	11,750	-0.17%
2021/05/10	0	0.00	5	60.04	59.90	-5	12,020	-0.04%
2021/05/05	3	61.20	6	60.42	58.90	-3	12,507	-0.02%
2021/05/04	24	63.92	4	59.08	60.50	20	12,696	0.16%
2021/05/03	7	64.67	53	64.99	63.00	-46	12,729	-0.36%
2021/04/29	50	68.54	14	67.04	66.40	36	12,823	0.28%
2021/04/28	17	66.32	4	65.38	65.70	13	12,537	0.10%
2021/04/27	1	62.50	6	62.90	62.30	-5	12,354	-0.04%
2021/04/26	12	62.05	11	62.84	62.80	1	12,303	0.01%
2021/04/23	8	58.54	14.2	60.66	61.40	-6.2	11,914	-0.05%
2021/04/22	8	57.63	5.3	57.44	55.90	2.8	11,783	0.02%
2021/04/21	2	58.30	9	58.01	57.30	-7	11,799	-0.06%
2021/04/20	4	56.93	7	57.14	57.40	-3	11,736	-0.03%
2021/04/19	1	55.50	2	55.70	55.60	-1	11,704	-0.01%
2021/04/16	0.2	55.55	0	0.00	55.20	0.2	11,708	0.00%
2021/04/15	3	55.73	7	55.53	56.00	-4	11,723	-0.03%
2021/04/14	2	52.55	3.1	52.62	52.90	-1.1	11,656	-0.01%
2021/04/13	2	54.55	8	54.08	54.00	-6	11,682	-0.05%
2021/04/12	0	0.00	8.1	55.41	54.60	-8.1	12,037	-0.07%
2021/04/09	4	55.20	1.1	55.15	55.30	2.9	12,358	0.02%
2021/04/08	8	57.06	14	57.09	57.00	-6	12,227	-0.05%
2021/04/07	3	55.97	2	56.40	56.70	1	12,186	0.01%
2021/04/06	0	0.00	4	55.05	54.90	-4	12,081	-0.03%
2021/04/01	0	0.00	3	55.00	55.00	-3	12,093	-0.02%
2021/03/31	0	0.00	3	54.93	55.10	-3	12,061	-0.02%
2021/03/30	8	54.33	7	54.23	54.20	1	12,004	0.01%
2021/03/29	27	54.66	2	55.00	54.20	25	12,152	0.21%
2021/03/26	0.2	54.12	1	54.60	54.50	-0.8	12,295	-0.01%
2021/03/25	3.1	53.83	1	53.20	53.30	2.1	12,454	0.02%
2021/03/24	3	53.97	11	54.24	54.30	-8	12,934	-0.06%
2021/03/23	3	53.87	6	53.55	53.40	-3	13,027	-0.02%
2021/03/22	7	54.70	7	54.63	54.70	0	13,350	0.00%
2021/03/19	9	53.99	15	54.41	54.80	-6	13,461	-0.04%
2021/03/18	8	53.60	6	53.68	53.90	2	13,316	0.02%
2021/03/17	4	53.63	6	52.42	52.60	-2	13,694	-0.01%
2021/03/16	5	53.18	5	53.50	53.50	0	13,719	0.00%
2021/03/15	3	51.30	5	51.56	52.10	-2	13,566	-0.01%
2021/03/12	4	50.04	1	50.40	50.40	3	13,435	0.02%
2021/03/11	8	51.00	0	0.00	51.10	8	13,364	0.06%
2021/03/10	1	49.10	0	0.00	49.20	1	13,455	0.01%
2021/03/09	0	0.00	3	50.27	49.40	-3	13,567	-0.02%
2021/03/08	3	48.92	1	50.00	49.20	2	13,596	0.01%
2021/03/05	6	49.39	2	49.95	49.00	4	13,605	0.03%
2021/03/04	4	50.30	3	51.13	50.20	1	13,548	0.01%
2021/03/03	4	50.20	0	0.00	50.90	4	13,466	0.03%
2021/03/02	3	51.17	2	51.75	50.80	1	13,458	0.01%
2021/02/26	4	50.03	2	50.35	50.50	2	13,419	0.01%
2021/02/25	8	50.59	7	50.90	51.10	1	13,502	0.01%
2021/02/24	8	50.18	30	50.68	49.70	-22	13,605	-0.16%
2021/02/23	14	51.60	3	52.43	51.40	11	13,783	0.08%
2021/02/22	23	53.34	9	54.02	53.00	14	13,846	0.10%
2021/02/19	13	52.78	13	51.89	52.60	0	13,716	0.00%
2021/02/18	38	50.66	29	50.83	52.60	9	13,480	0.07%
2021/02/17	12	49.67	6	49.88	49.35	6	13,096	0.05%
2021/02/05	1	48.35	119	48.05	48.05	-118	12,921	-0.91%	大賣/鉅額交易
2021/02/04	4	48.58	113	48.43	48.50	-109	12,838	-0.85%	大賣/鉅額交易
2021/02/03	2	49.15	1	49.90	49.90	1	12,713	0.01%
2021/02/02	10	49.60	3	49.82	49.60	7	12,568	0.06%
2021/02/01	217	50.21	16	50.14	50.50	201	12,400	1.62%	大買/鉅額交易
2021/01/29	1	49.70	19	49.43	49.10	-18	11,970	-0.15%
2021/01/28	9	48.33	4	48.45	47.20	5	11,788	0.04%
2021/01/27	38	50.23	32	49.52	49.55	6	11,599	0.05%
2021/01/26	17	49.20	15	49.43	49.25	2	11,336	0.02%
2021/01/25	21	48.61	16	48.76	48.60	5	11,053	0.05%
2021/01/22	21	46.66	26	47.04	48.10	-5	10,747	-0.05%
2021/01/21	3	44.82	3.5	45.25	45.35	-0.5	10,434	0.00%
2021/01/19	1	44.35	2	44.80	44.55	-1	10,227	-0.01%
2021/01/15	3	44.40	3	44.98	44.30	0	10,066	0.00%
2021/01/14	4	45.41	4	45.29	45.25	0	9,898	0.00%
2021/01/13	4	46.13	2	46.03	46.05	2	9,753	0.02%
2021/01/12	3	46.40	10	46.84	46.30	-7	9,641	-0.07%
2021/01/11	1	47.35	4	47.36	47.80	-3	9,521	-0.03%
2021/01/08	5	47.74	2	47.25	47.45	3	9,504	0.03%
2021/01/07	6	48.22	9.1	48.55	48.15	-3.1	9,418	-0.03%
2021/01/06	8	48.78	15	47.51	47.05	-7	9,411	-0.07%
2021/01/05	28	49.39	8	49.41	49.00	20	9,338	0.21%
2021/01/04	18	47.93	68	47.26	48.50	-50	8,979	-0.56%
2020/12/31	2	46.35	51	45.60	45.80	-49	8,581	-0.57%
2020/12/30	1	45.80	3	46.32	45.95	-2	8,502	-0.02%
2020/12/29	2	46.35	0	0.00	45.65	2	8,427	0.02%
2020/12/28	2	46.65	4	46.20	46.65	-2	8,355	-0.02%
2020/12/25	13	45.76	12	45.27	45.30	1	8,273	0.01%
2020/12/24	4	45.96	2	45.45	45.45	2	8,225	0.02%
2020/12/23	10	46.36	13	46.15	45.85	-3	8,175	-0.04%
2020/12/22	4	46.29	9	45.78	45.50	-5	8,084	-0.06%
2020/12/21	10	47.17	11	46.91	48.20	-1	7,859	-0.01%
2020/12/18	120	47.62	23	47.48	46.10	97	7,645	1.27%	大買/
2020/12/17	2	46.18	22	46.10	46.30	-20	7,137	-0.28%
2020/12/16	15	46.47	24	46.66	46.90	-9	6,983	-0.13%
2020/12/15	20	44.82	6	45.53	43.80	14	6,570	0.21%
2020/12/14	2	45.78	6	45.54	46.00	-4	6,367	-0.06%
2020/12/11	56	45.45	29	45.16	45.40	27	6,225	0.43%
2020/12/10	3	43.43	1	43.50	43.45	2	5,707	0.04%
2020/12/09	1	42.50	4	42.26	42.20	-3	5,573	-0.05%
2020/12/08	5	42.87	4	43.05	42.85	1	5,507	0.02%
2020/12/07	3	42.98	6	42.90	42.90	-3	5,773	-0.05%
2020/12/04	4	43.48	8	42.87	43.05	-4	5,885	-0.07%
2020/12/03	6	43.02	12	43.08	42.75	-6	5,731	-0.10%
2020/12/02	0	0.00	9	42.61	42.55	-9	5,636	-0.16%
2020/12/01	7	42.26	8	42.05	42.50	-1	5,581	-0.02%
2020/11/30	2	41.25	2	41.40	41.00	0	5,576	0.00%
2020/11/27	0	0.00	9	41.84	41.75	-9	5,694	-0.16%
2020/11/26	11	42.05	1	42.00	41.95	10	5,804	0.17%
2020/11/25	10	41.71	4	41.85	41.90	6	5,880	0.10%
2020/11/24	1	43.20	15	42.20	42.10	-14	6,174	-0.23%
2020/11/23	51	42.90	21	42.65	42.80	30	6,054	0.50%
2020/11/20	8	41.73	2	41.95	41.90	6	5,885	0.10%
2020/11/19	2	40.55	9	40.68	40.70	-7	5,592	-0.13%
2020/11/18	0	0.00	2	40.00	39.95	-2	5,521	-0.04%
2020/11/17	1	39.40	2	39.30	38.90	-1	5,601	-0.02%
2020/11/16	5	39.32	2	39.43	39.35	3	5,868	0.05%
2020/11/12	0	0.00	4	39.88	39.35	-4	6,406	-0.06%
2020/11/09	2	39.90	1	40.00	39.80	1	7,407	0.01%
2020/11/06	3	39.82	7	39.78	39.30	-4	7,464	-0.05%
2020/11/05	2	40.00	1	40.05	39.30	1	7,547	0.01%
2020/11/04	1	38.90	1	39.20	39.45	0	7,610	0.00%
2020/11/02	0	0.00	2	37.90	38.60	-2	7,743	-0.03%
2020/10/27	2	38.80	0	0.00	39.15	2	7,906	0.03%
2020/10/26	1	39.40	4	39.45	39.10	-3	7,938	-0.04%
2020/10/21	0	0.00	1	38.60	38.45	-1	8,166	-0.01%
2020/10/20	2	38.50	0	0.00	38.50	2	8,262	0.02%
2020/10/14	0	0.00	3	39.32	39.65	-3	8,656	-0.03%
2020/10/13	1	37.40	1	37.90	38.10	0	8,795	0.00%
2020/10/08	2	38.48	0	0.00	38.35	2	8,979	0.02%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/09/30	3	37.85	1	38.10	38.10	2	9,882	0.02%
2020/09/29	2	37.75	0	0.00	37.75	2	9,976	0.02%
2020/09/28	0	0.00	4	37.90	37.90	-4	10,155	-0.04%
2020/09/25	1	37.40	0	0.00	37.60	1	10,413	0.01%
2020/09/24	7	38.84	0	0.00	38.55	7	10,511	0.07%
2020/09/23	2	39.60	3	39.62	39.55	-1	10,802	-0.01%
2020/09/22	0	0.00	5	39.30	40.05	-5	11,084	-0.05%
2020/09/21	1	40.20	0	0.00	40.20	1	11,099	0.01%
2020/09/18	3	40.53	1	40.50	40.70	2	11,199	0.02%
2020/09/17	1	41.15	0	0.00	40.85	1	11,195	0.01%
2020/09/16	1	41.80	5	41.65	41.30	-4	11,249	-0.04%
2020/09/15	2	42.00	3	41.92	41.65	-1	11,338	-0.01%
2020/09/14	5	41.65	0	0.00	41.70	5	11,693	0.04%
2020/09/11	2	40.78	1	40.50	41.10	1	12,061	0.01%
2020/09/10	18	41.89	6	42.28	40.80	12	12,189	0.10%
2020/09/09	4	41.40	3	41.08	41.15	1	12,078	0.01%
2020/09/03	2	41.40	2	41.30	41.00	0	12,619	0.00%
2020/09/02	1	41.30	0	0.00	41.15	1	13,279	0.01%
2020/09/01	2	40.60	0	0.00	40.60	2	13,354	0.01%
2020/08/31	9	41.54	9	41.41	41.20	0	13,354	0.00%
2020/08/28	19	41.54	22	41.45	41.40	-3	13,442	-0.02%
2020/08/27	3	40.08	0	0.00	40.05	3	13,279	0.02%
2020/08/26	3	39.93	3	39.93	39.80	0	13,449	0.00%
2020/08/25	2	39.68	6	39.32	40.10	-4	13,704	-0.03%
2020/08/24	7	38.39	1	38.55	38.95	6	13,789	0.04%
2020/08/21	2	38.60	0	39.00	38.50	2	14,062	0.01%
2020/08/20	2	38.05	2	38.23	38.50	0	14,188	0.00%
2020/08/19	2	40.75	17	40.94	40.10	-15	14,272	-0.11%
2020/08/18	7	41.86	7	42.20	41.20	0	14,805	0.00%
2020/08/17	3	44.00	10	43.99	43.50	-7	15,335	-0.05%
2020/08/14	11	43.36	5	43.53	43.55	6	15,665	0.04%
2020/08/13	17	43.96	16	43.56	44.00	1	16,035	0.01%
2020/08/12	2	41.43	3	40.93	40.90	-1	15,663	-0.01%
2020/08/11	5	40.59	3	41.02	41.30	2	15,714	0.01%
2020/08/10	1	40.90	2	41.48	40.60	-1	15,931	-0.01%
2020/08/07	1	40.25	0	0.00	40.20	1	16,099	0.01%
2020/08/06	1	42.20	3	41.13	41.10	-2	16,466	-0.01%
2020/08/05	2	41.65	0	0.00	41.40	2	16,852	0.01%
2020/08/04	2	42.30	0	0.00	41.50	2	17,247	0.01%
2020/07/29	0	0.00	2	40.73	40.90	-2	17,928	-0.01%
2020/07/28	3	40.67	1	39.90	39.45	2	17,901	0.01%
2020/07/27	0	0.00	2	40.88	40.55	-2	17,835	-0.01%
2020/07/24	2	41.70	1	41.30	41.30	1	17,873	0.01%
2020/07/23	1	41.90	0	0.00	42.00	1	17,960	0.01%
2020/07/22	1	41.60	13	42.64	42.80	-12	18,107	-0.07%
2020/07/20	0	0.00	2	39.35	39.65	-2	17,840	-0.01%
2020/07/17	0	0.00	3	40.53	39.85	-3	17,837	-0.02%
2020/07/16	4	43.23	6	43.19	43.25	-2	17,635	-0.01%
2020/07/15	3	42.65	16	41.95	42.50	-13	17,423	-0.07%
2020/07/14	15	42.77	1	42.55	42.50	14	17,379	0.08%
2020/07/13	9	43.69	25	43.91	44.50	-16	17,295	-0.09%
2020/07/10	4	42.18	4	42.00	42.50	0	17,133	0.00%
2020/07/09	10	41.72	5	41.77	41.95	5	16,925	0.03%
2020/07/08	2	43.55	10	43.50	43.85	-8	16,649	-0.05%
2020/07/07	5	42.80	1	43.55	43.50	4	16,597	0.02%
2020/07/03	8	43.38	3	43.50	43.00	5	16,418	0.03%
2020/07/02	6	43.39	9	43.06	43.95	-3	16,271	-0.02%
2020/07/01	19	42.14	23	41.74	41.95	-4	15,947	-0.03%
2020/06/30	2	40.58	2	40.73	40.60	0	15,644	0.00%
2020/06/29	1	40.50	3	40.92	40.65	-2	15,658	-0.01%
2020/06/24	1	40.50	0	0.00	40.50	1	15,616	0.01%
2020/06/23	4	40.85	5.1	41.01	40.65	-1.1	15,686	-0.01%
2020/06/22	1	41.15	4	40.84	40.55	-3	15,677	-0.02%
2020/06/19	8	40.94	6	41.03	40.50	2	15,803	0.01%
2020/06/18	2	40.05	12	39.61	40.60	-10	15,511	-0.06%
2020/06/17	1	38.25	0	0.00	38.40	1	15,081	0.01%
2020/06/16	2	38.10	8	38.58	38.75	-6	15,016	-0.04%
2020/06/15	1	37.80	1	38.20	37.70	0	15,009	0.00%
2020/06/12	3	38.07	5	38.16	37.95	-2	14,993	-0.01%
2020/06/11	3	38.27	40	38.05	38.20	-37	14,908	-0.25%
2020/06/10	11	37.00	11	37.54	38.05	0	14,791	0.00%
2020/06/09	11	37.84	3	38.30	37.35	8	14,569	0.05%
2020/06/08	3	40.17	4	40.70	40.55	-1	13,891	-0.01%
2020/06/05	4	40.43	0	0.00	40.80	4	13,694	0.03%
2020/06/04	8	40.51	8	40.46	40.35	0	13,703	0.00%
2020/06/03	5	41.94	4	41.75	41.10	1	13,553	0.01%
2020/06/02	5	41.37	5	41.29	41.00	0	13,320	0.00%
2020/06/01	9	41.71	0	0.00	41.85	9	13,121	0.07%
2020/05/29	5	41.01	6	41.08	40.60	-1	12,818	-0.01%
2020/05/28	4	41.79	8	41.19	40.55	-4	12,660	-0.03%
2020/05/27	3	41.70	1	42.00	41.60	2	12,319	0.02%
2020/05/26	15	42.04	29	42.25	41.70	-14	12,135	-0.12%
2020/05/25	54	41.62	44	41.94	42.30	10	11,780	0.08%
2020/05/22	17	40.01	55	39.85	39.80	-38	11,043	-0.34%
2020/05/21	47	38.93	5	39.08	38.85	42	10,233	0.41%
2020/05/20	8	37.95	21	37.04	39.05	-13	9,765	-0.13%
2020/05/19	15	36.65	16	37.25	36.30	-1	9,161	-0.01%
2020/05/18	0	0.00	3	35.70	36.10	-3	8,953	-0.03%
2020/05/15	30	35.74	19	35.89	35.80	11	8,840	0.12%
2020/05/14	14	36.98	35	37.31	36.50	-21	8,503	-0.25%
2020/05/13	18	36.56	12	36.58	37.45	6	8,158	0.07%
2020/05/12	29	35.94	28	35.85	35.85	1	7,777	0.01%
2020/05/11	1	33.60	22	33.78	34.90	-21	7,351	-0.29%
2020/05/08	11	33.71	65	33.44	33.00	-54	6,940	-0.78%
2020/05/07	2	31.58	15	31.68	31.95	-13	6,412	-0.20%
2020/05/06	11	31.21	20	31.26	31.25	-9	6,293	-0.14%
2020/05/05	0	0.00	12	30.97	30.60	-12	6,183	-0.19%
2020/05/04	2	30.40	3	30.67	30.55	-1	6,093	-0.02%
2020/04/30	0	0.00	2	30.85	31.00	-2	6,073	-0.03%
2020/04/29	4	30.74	17	31.00	30.75	-13	6,055	-0.21%
2020/04/28	20	31.23	32	30.97	30.95	-12	6,023	-0.20%
2020/04/27	7	30.10	9	30.03	30.80	-2	5,969	-0.03%
2020/04/24	5	28.90	1	28.45	28.95	4	5,749	0.07%
2020/04/23	1	28.10	0	0.00	28.35	1	5,699	0.02%
2020/04/22	2	27.43	2	27.80	28.10	0	5,707	0.00%
2020/04/21	5	28.27	1	28.65	27.80	4	5,660	0.07%
2020/04/20	0	0.00	2	29.00	28.85	-2	5,640	-0.04%
2020/04/17	7	29.50	1	29.90	28.75	6	5,625	0.11%
2020/04/16	14	28.38	21	28.97	29.10	-7	5,528	-0.13%
2020/04/15	5	28.17	1	28.20	28.15	4	5,394	0.07%
2020/04/14	3	27.75	1	27.85	27.90	2	5,394	0.04%
2020/04/10	3	27.95	0	0.00	27.80	3	5,406	0.06%
2020/04/09	0	0.00	2	27.78	27.60	-2	5,419	-0.04%
2020/04/08	0	0.00	1	26.50	26.80	-1	5,307	-0.02%
2020/03/31	0	0.00	1	24.70	24.70	-1	5,167	-0.02%
2020/03/30	1	24.60	1	24.85	25.10	0	5,085	0.00%
2020/03/27	1	24.55	1	24.70	24.60	0	4,988	0.00%
2020/03/26	4	24.03	20	23.73	24.05	-16	4,862	-0.33%
2020/03/25	0	0.00	2	24.90	24.30	-2	4,773	-0.04%
2020/03/24	1	23.70	6	23.75	23.75	-5	4,530	-0.11%
2020/03/23	1	21.45	1	21.55	21.60	0	4,424	0.00%
2020/03/20	1	22.55	3	22.47	22.60	-2	4,426	-0.05%
2020/03/19	5	21.65	2	22.70	21.00	3	4,364	0.07%
2020/03/18	4	22.50	1	22.55	22.40	3	4,298	0.07%
2020/03/17	3	22.18	1	22.30	22.00	2	4,367	0.05%
2020/03/16	23	23.31	2	23.45	23.70	21	4,396	0.48%
2020/03/13	7	23.78	7	23.79	25.00	0	4,384	0.00%
2020/03/12	3	27.33	0	0.00	26.15	3	4,318	0.07%
2020/03/11	3	28.22	2	28.33	28.25	1	4,250	0.02%
2020/03/10	2	28.15	1	28.40	28.40	1	4,285	0.02%
2020/03/09	1	29.35	8	29.58	29.00	-7	4,176	-0.17%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	2	30.60	1	30.75	30.60	1	4,249	0.02%
2020/03/04	10	30.23	7	30.33	30.30	3	4,292	0.07%
2020/03/03	1	30.55	0	0.00	30.55	1	4,397	0.02%
2020/03/02	0	0.00	2	30.85	30.60	-2	4,476	-0.04%
2020/02/27	9	31.50	9	31.47	30.90	0	4,561	0.00%
2020/02/26	2	30.85	0	0.00	31.05	2	4,704	0.04%
2020/02/25	0	0.00	1	30.35	31.10	-1	5,137	-0.02%
2020/02/24	0	0.00	1	30.95	30.65	-1	5,145	-0.02%
2020/02/21	0	0.00	6	31.20	31.20	-6	5,163	-0.12%
2020/02/20	0	0.00	6	31.09	31.05	-6	5,187	-0.12%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	1	30.95	30.85	-1	5,200	-0.02%
2020/02/17	7	30.30	0	0.00	30.35	7	5,173	0.14%
2020/02/14	0	0.00	2	30.43	30.30	-2	5,232	-0.04%
2020/02/13	1	30.30	8	30.11	30.15	-7	5,292	-0.13%
2020/02/12	11	29.75	6	29.81	29.80	5	5,426	0.09%
2020/02/11	4	29.28	0	0.00	29.15	4	5,723	0.07%
2020/02/07	3	29.50	0	0.00	29.30	3	5,834	0.05%
2020/02/06	1	29.60	0	0.00	29.65	1	6,091	0.02%
2020/02/05	1	29.35	0	0.00	29.35	1	6,321	0.02%
2020/02/04	0	0.00	6	29.60	29.55	-6	6,353	-0.09%
2020/02/03	2	28.55	3	29.02	29.35	-1	6,363	-0.02%
2020/01/31	17	29.48	2	29.58	29.75	15	6,368	0.24%
2020/01/30	4	29.38	5	29.58	29.00	-1	6,404	-0.02%
2020/01/15	3	31.30	1	31.20	31.20	2	6,308	0.03%
2020/01/14	3	31.40	5	31.10	31.40	-2	6,372	-0.03%
2020/01/10	0	0.00	10	30.35	30.50	-10	6,455	-0.15%
2020/01/09	5	30.65	1	30.65	30.60	4	6,472	0.06%
2020/01/08	1	30.45	0	0.00	30.55	1	6,520	0.02%
2020/01/03	5	31.45	8	31.63	31.70	-3	7,075	-0.04%
2020/01/02	4	31.35	15	31.81	31.90	-11	7,116	-0.15%
2019/12/31	6	31.15	0	0.00	31.25	6	7,162	0.08%
2019/12/30	1	31.20	5	31.10	31.05	-4	7,215	-0.06%
2019/12/27	3	31.28	8	31.31	31.15	-5	7,464	-0.07%
2019/12/26	16	30.86	0	0.00	30.90	16	7,462	0.21%
2019/12/24	1	30.70	0	0.00	30.75	1	7,495	0.01%
2019/12/23	0	0.00	2	30.95	30.75	-2	7,493	-0.03%
2019/12/20	0	0.00	5	31.27	31.05	-5	7,472	-0.07%
2019/12/18	8	31.08	3	30.80	31.10	5	7,423	0.07%
2019/12/17	8	30.78	9	30.96	30.95	-1	7,381	-0.01%
2019/12/16	1	30.80	9	30.54	31.00	-8	7,349	-0.11%
2019/12/13	8	30.48	1	30.20	30.20	7	7,288	0.10%
2019/12/12	11	30.38	0	0.00	30.20	11	7,172	0.15%
2019/12/11	4	30.71	17	31.18	30.80	-13	7,033	-0.18%
2019/12/10	11	31.65	10	31.76	31.45	1	6,910	0.01%
2019/12/09	7	31.45	0	0.00	31.35	7	6,856	0.10%
2019/12/06	1	31.65	0	0.00	31.75	1	6,905	0.01%
2019/12/05	0	0.00	1	32.05	31.90	-1	6,892	-0.01%
2019/12/04	4	31.74	1	31.80	31.90	3	6,846	0.04%
2019/12/03	0	0.00	1	31.90	31.65	-1	6,889	-0.01%
2019/12/02	10	31.40	0	0.00	31.30	10	6,883	0.15%
2019/11/29	1	32.30	1	32.15	32.30	0	6,830	0.00%
2019/11/28	2	32.75	5	32.70	32.70	-3	6,789	-0.04%
2019/11/27	2	32.75	11	32.97	33.15	-9	6,741	-0.13%
2019/11/26	4	32.65	4	32.95	32.60	0	6,676	0.00%
2019/11/25	5	33.19	3	33.23	32.60	2	6,607	0.03%
2019/11/22	20	33.40	21	33.42	32.55	-1	6,450	-0.02%
2019/11/21	0	0.00	2	31.95	32.05	-2	6,166	-0.03%
2019/11/20	2	31.65	0	0.00	31.50	2	6,381	0.03%
2019/11/19	0	0.00	1	32.10	32.00	-1	6,753	-0.01%
2019/11/18	1	31.90	1	32.05	32.05	0	6,768	0.00%
2019/11/15	1	31.85	0	0.00	31.85	1	6,786	0.01%
2019/11/13	3	32.03	0	0.00	31.80	3	6,794	0.04%
2019/11/12	7	32.69	0	0.00	32.55	7	6,786	0.10%
2019/11/11	1	32.90	0	0.00	32.55	1	6,729	0.01%
2019/11/08	9	32.84	5	32.77	32.85	4	6,584	0.06%
2019/11/07	0	0.00	1	31.90	31.75	-1	6,266	-0.02%
2019/11/06	0	0.00	6	32.48	32.15	-6	6,253	-0.10%
2019/11/05	3	32.72	7	32.64	32.75	-4	6,175	-0.06%
2019/11/04	14	30.65	9	31.94	32.05	5	5,941	0.08%
2019/11/01	0	0.00	1	29.70	29.70	-1	5,705	-0.02%
2019/10/31	5	30.20	0	0.00	29.95	5	5,708	0.09%
2019/10/30	2	30.08	1	30.10	30.00	1	5,678	0.02%
2019/10/29	3	30.73	0	0.00	30.50	3	5,603	0.05%
2019/10/28	0	0.00	5	31.41	31.40	-5	5,531	-0.09%
2019/10/25	3	31.50	1	31.55	31.55	2	5,527	0.04%
2019/10/23	2	31.60	3	31.70	31.50	-1	5,547	-0.02%
2019/10/22	1	32.20	1	32.40	32.00	0	5,538	0.00%
2019/10/21	0	0.00	3	31.73	32.05	-3	5,473	-0.05%
2019/10/18	0	0.00	7	31.36	31.35	-7	5,387	-0.13%
2019/10/17	0	0.00	1	30.90	31.35	-1	5,366	-0.02%
2019/10/16	3	31.05	1	31.00	30.85	2	5,349	0.04%
2019/10/15	13	31.50	3.8	31.47	30.90	9.2	5,293	0.17%
2019/10/14	4	30.03	3	30.72	31.00	1	5,017	0.02%
2019/10/08	0	0.00	4	30.59	30.70	-4	4,734	-0.08%
2019/10/07	2	30.55	1	30.45	30.90	1	4,709	0.02%
2019/10/03	3	30.17	0	0.00	30.10	3	4,570	0.07%
2019/10/02	0	0.00	4	28.68	29.40	-4	4,302	-0.09%
2019/10/01	1	28.20	0	0.00	28.05	1	4,236	0.02%
2019/09/27	1	28.15	1	28.20	28.15	0	4,302	0.00%
2019/09/23	0	0.00	1	28.75	28.65	-1	4,361	-0.02%
2019/09/20	0	0.00	1	28.45	28.30	-1	4,381	-0.02%
2019/09/18	3	28.60	0	0.00	28.50	3	4,383	0.07%
2019/09/17	0	0.00	1	28.90	28.55	-1	4,408	-0.02%
2019/09/16	0	0.00	2	28.85	28.90	-2	4,514	-0.04%
2019/09/11	1	28.85	1	28.90	28.75	0	4,673	0.00%
2019/09/10	2	28.03	2	28.63	29.00	0	4,647	0.00%
2019/09/06	0	0.00	2	29.33	29.40	-2	4,527	-0.04%
2019/09/05	1	29.65	0	0.00	29.20	1	4,627	0.02%
2019/09/04	4	29.13	1	29.05	29.35	3	4,608	0.07%
2019/09/02	0	0.00	2	28.25	28.25	-2	4,558	-0.04%
2019/08/30	4	28.11	3	28.08	27.90	1	4,556	0.02%
2019/08/29	2	27.90	0	0.00	27.90	2	4,525	0.04%
2019/08/28	6	28.08	0	0.00	28.05	6	4,513	0.13%
2019/08/27	2	28.53	1	28.00	28.00	1	4,599	0.02%
2019/08/26	3	27.68	8	28.08	28.10	-5	4,548	-0.11%
2019/08/23	5	30.34	5	30.22	30.30	0	4,475	0.00%
2019/08/22	32	31.71	37	31.41	30.80	-5	4,316	-0.12%
2019/08/21	9	33.93	2	34.00	34.00	7	3,965	0.18%
2019/08/20	3	33.67	0	0.00	33.60	3	3,970	0.08%
2019/08/19	5	33.65	0	0.00	33.85	5	3,993	0.13%
2019/08/15	6	33.07	2	32.35	32.50	4	4,190	0.10%
2019/08/14	2	32.70	0	0.00	32.70	2	4,184	0.05%
2019/08/13	1	31.55	1	32.10	32.35	0	4,226	0.00%
2019/08/12	0	0.00	2	32.35	32.25	-2	4,264	-0.05%
2019/08/07	5	31.99	2	32.30	31.60	3	4,338	0.07%
2019/08/06	1	31.45	1	32.50	32.00	0	4,444	0.00%
2019/08/05	6	32.38	0	0.00	32.25	6	4,458	0.13%
2019/08/02	4	33.04	1	32.70	32.80	3	4,542	0.07%
2019/07/30	2	34.33	0	0.00	34.00	2	4,598	0.04%
2019/07/29	0	0.00	2	34.55	34.50	-2	4,631	-0.04%
2019/07/26	1	34.80	0	0.00	34.75	1	4,692	0.02%
2019/07/25	10	35.35	1	35.55	34.85	9	4,719	0.19%
2019/07/24	3	35.05	4	35.04	35.35	-1	4,741	-0.02%
2019/07/23	1	34.70	0	0.00	34.75	1	4,753	0.02%
2019/07/15	0	0.00	1	35.60	35.35	-1	5,215	-0.02%
2019/07/12	2	35.25	1	35.25	35.25	1	5,313	0.02%
2019/07/11	2	34.85	1	34.80	34.65	1	5,449	0.02%
2019/07/09	3	33.70	1	33.65	33.70	2	5,638	0.04%
2019/07/08	0	0.00	1	34.45	34.30	-1	5,725	-0.02%
2019/07/05	0	0.00	4	34.34	34.55	-4	5,925	-0.07%
2019/07/04	0	0.00	3	34.50	34.60	-3	6,265	-0.05%
2019/07/03	15	33.83	0	0.00	33.80	15	6,642	0.23%
2019/07/01	0	0.00	1	33.75	34.05	-1	6,896	-0.01%
2019/06/28	1	33.30	0	0.00	33.30	1	6,902	0.01%
2019/06/26	0	0.00	4	32.95	33.15	-4	7,213	-0.06%
2019/06/24	5	33.65	0	0.00	33.75	5	7,343	0.07%
2019/06/21	8	33.88	4	33.65	33.60	4	7,380	0.05%
2019/06/20	1	33.55	2	33.25	33.70	-1	7,327	-0.01%
2019/06/19	1	32.75	6	32.53	32.50	-5	7,366	-0.07%
2019/06/18	1	32.20	1	32.15	32.15	0	7,757	0.00%
2019/06/17	5	32.18	0	0.00	32.25	5	7,868	0.06%
2019/06/14	2	32.43	1	32.20	32.20	1	7,933	0.01%
2019/06/13	4	33.11	3	32.65	32.65	1	7,961	0.01%
2019/06/12	2	32.30	2	32.28	32.30	0	7,865	0.00%
2019/06/11	2	31.90	0	0.00	31.70	2	7,877	0.03%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.55	0	0.00	31.30	1	8,334	0.01%
2019/06/03	3	31.18	1	31.05	31.05	2	8,323	0.02%
2019/05/31	1	32.00	1	32.10	32.00	0	8,202	0.00%
2019/05/29	1	31.70	0	0.00	32.70	1	8,135	0.01%
2019/05/28	2	31.15	1	31.40	31.10	1	8,068	0.01%
2019/05/27	1	29.95	1	30.55	30.95	0	8,098	0.00%
2019/05/24	1	31.10	3	30.42	30.25	-2	8,087	-0.02%
2019/05/23	4	30.96	0	0.00	30.80	4	8,036	0.05%
2019/05/22	14	32.33	0	0.00	32.05	14	7,867	0.18%
2019/05/21	4	33.45	0	0.00	33.25	4	7,838	0.05%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/17	1	34.35	0	0.00	34.50	1	7,864	0.01%
2019/05/15	1	33.50	1	33.15	33.50	0	7,953	0.00%
2019/05/14	2	30.50	6	31.99	32.60	-4	7,996	-0.05%
2019/05/13	2	33.25	2	33.10	33.00	0	7,903	0.00%
2019/05/10	6	34.36	7	34.44	33.95	-1	7,912	-0.01%
2019/05/09	13	35.42	9	35.75	35.05	4	7,883	0.05%
2019/05/08	3	36.32	2	36.58	36.60	1	7,993	0.01%
2019/05/07	3	36.85	3	36.97	36.95	0	8,205	0.00%
2019/05/06	2	36.93	10	36.72	36.70	-8	8,284	-0.10%
2019/05/03	1	37.55	2	38.05	37.90	-1	8,241	-0.01%
2019/05/02	3	37.22	0	0.00	37.40	3	8,187	0.04%
2019/04/30	2	36.40	2	36.45	36.95	0	8,159	0.00%
2019/04/29	1	36.30	0	0.00	36.25	1	8,146	0.01%
2019/04/26	0	0.00	2	37.33	37.00	-2	8,183	-0.02%
2019/04/25	1	38.20	3	38.07	37.85	-2	8,169	-0.02%
2019/04/24	2	38.13	0	0.00	37.55	2	8,154	0.02%
2019/04/23	1	37.40	5	37.40	37.80	-4	8,109	-0.05%
2019/04/22	4	37.84	0	0.00	37.80	4	8,045	0.05%
2019/04/19	7	38.32	7	38.20	38.35	0	8,029	0.00%
2019/04/18	9	37.91	1	38.35	37.35	8	7,983	0.10%
2019/04/17	10	37.93	16	38.01	37.50	-6	7,919	-0.08%
2019/04/16	6	37.78	1	37.65	37.35	5	7,788	0.06%
2019/04/15	1	37.15	3	37.47	37.15	-2	7,682	-0.03%
2019/04/12	4	36.15	7	36.34	36.30	-3	7,588	-0.04%
2019/04/11	4	36.61	1	36.50	36.20	3	7,488	0.04%
2019/04/10	6	37.63	36	38.02	37.25	-30	7,275	-0.41%
2019/04/09	9	36.88	26	36.92	37.20	-17	6,956	-0.24%
2019/04/08	5	35.33	4	35.43	35.95	1	6,570	0.02%
2019/04/03	6	34.60	9	34.51	34.50	-3	6,398	-0.05%
2019/04/02	5	34.34	6	34.18	34.15	-1	6,334	-0.02%
2019/04/01	2	34.03	0	0.00	33.95	2	6,285	0.03%
2019/03/29	3	34.20	3	34.75	34.50	0	6,158	0.00%
2019/03/28	6	34.43	1	33.90	34.60	5	6,093	0.08%
2019/03/26	3	33.63	0	0.00	33.60	3	6,351	0.05%
2019/03/25	1	33.55	1	33.65	33.75	0	6,341	0.00%
2019/03/22	3	34.57	1	34.75	33.80	2	6,338	0.03%
2019/03/21	19	35.45	21	35.52	35.10	-2	6,491	-0.03%
2019/03/20	0	0.00	7	34.19	34.55	-7	7,202	-0.10%
2019/03/19	1	33.55	4	33.66	33.35	-3	7,144	-0.04%
2019/03/18	4	34.80	1	34.35	34.10	3	7,276	0.04%
2019/03/15	6	33.70	6	33.97	34.10	0	7,280	0.00%
2019/03/14	4	33.76	0	0.00	33.60	4	7,304	0.05%
2019/03/13	5	34.87	3	34.05	34.05	2	7,331	0.03%
2019/03/12	4	34.51	6	34.46	34.70	-2	7,213	-0.03%
2019/03/11	3	33.15	1	33.45	33.55	2	7,122	0.03%
2019/03/08	1	32.40	2	32.30	32.35	-1	7,322	-0.01%
2019/03/04	3	32.83	0	0.00	32.70	3	7,753	0.04%
2019/02/27	2	31.80	2	32.18	32.25	0	7,836	0.00%
2019/02/26	2	32.38	1	32.90	32.20	1	8,037	0.01%
2019/02/25	1	33.65	1	33.25	33.15	0	8,041	0.00%
2019/02/22	1	32.80	0	0.00	32.95	1	8,149	0.01%
2019/02/18	1	31.45	1	32.00	32.00	0	8,776	0.00%
2019/02/15	0	0.00	6	32.51	32.45	-6	8,974	-0.07%
2019/02/14	3	33.37	2	32.90	32.95	1	9,148	0.01%
2019/02/13	0	0.00	2	33.00	33.00	-2	9,185	-0.02%
2019/02/12	1	32.45	8	32.53	32.40	-7	9,372	-0.07%
2019/02/11	4	32.64	0	0.00	32.60	4	9,569	0.04%
2019/01/29	0	0.00	2	32.45	32.45	-2	9,548	-0.02%
2019/01/28	2	32.13	7	32.14	32.10	-5	9,420	-0.05%
2019/01/25	0	0.00	1	30.80	30.80	-1	9,325	-0.01%
2019/01/24	0	0.00	7	30.05	29.90	-7	9,306	-0.08%
2019/01/23	1	29.40	1	29.80	29.85	0	9,333	0.00%
2019/01/22	0	0.00	1	29.95	29.40	-1	9,377	-0.01%
2019/01/21	0	0.00	1	29.90	29.75	-1	9,400	-0.01%
2019/01/18	7	29.04	1	29.20	29.55	6	9,444	0.06%
2019/01/17	1	29.25	0	0.00	29.20	1	9,525	0.01%
2019/01/16	5	30.00	3	29.80	29.85	2	9,492	0.02%
2019/01/14	0	0.00	1	29.75	29.95	-1	9,470	-0.01%
2019/01/11	2	29.90	0	0.00	29.55	2	9,515	0.02%
2019/01/10	4	30.95	2	30.75	30.70	2	9,456	0.02%
2019/01/08	0	0.00	1	29.90	29.80	-1	9,483	-0.01%
2019/01/07	0	0.00	4	29.73	29.60	-4	9,469	-0.04%
2019/01/04	6	29.28	1	29.70	29.00	5	9,580	0.05%
2019/01/03	2	30.38	2	30.70	30.30	0	9,665	0.00%
2019/01/02	1	30.25	1	30.30	30.25	0	9,698	0.00%
2018/12/27	1	30.25	1	31.10	30.25	0	9,932	0.00%
2018/12/26	5	30.77	4	30.70	30.25	1	9,965	0.01%
2018/12/25	2	29.60	1	29.95	30.25	1	10,109	0.01%
2018/12/22	2	30.15	2	30.15	30.05	0	10,402	0.00%
2018/12/21	5	28.97	6	29.31	30.50	-1	10,443	-0.01%
2018/12/20	9	30.36	6	29.78	29.70	3	10,349	0.03%
2018/12/19	2	31.88	1	31.95	31.85	1	10,170	0.01%
2018/12/18	8	31.81	3	32.03	31.90	5	10,041	0.05%
2018/12/17	2	32.05	4	32.14	32.20	-2	10,053	-0.02%
2018/12/14	10	32.24	5	32.43	31.85	5	10,062	0.05%
2018/12/13	6	34.67	24	34.40	33.50	-18	9,881	-0.18%
2018/12/12	6	32.36	1	32.25	32.60	5	8,813	0.06%
2018/12/11	3	31.92	3	32.00	32.00	0	8,820	0.00%
2018/12/10	2	31.13	3	30.80	30.70	-1	8,730	-0.01%
2018/12/07	3	31.68	2	32.18	31.80	1	8,751	0.01%
2018/12/06	4	31.48	0	0.00	31.70	4	8,775	0.05%
2018/12/04	0	0.00	2	33.75	33.45	-2	8,873	-0.02%
2018/12/03	0	0.00	9	33.16	33.50	-9	8,805	-0.10%
2018/11/30	4	31.79	2	31.80	31.70	2	8,545	0.02%
2018/11/29	3	32.07	3	32.22	31.50	0	8,644	0.00%
2018/11/28	8	31.92	0	0.00	31.80	8	8,697	0.09%
2018/11/27	7	31.96	27	31.68	32.40	-20	8,626	-0.23%
2018/11/26	4	31.14	7	31.01	31.45	-3	8,659	-0.03%
2018/11/23	4	29.89	1	30.10	29.85	3	8,610	0.03%
2018/11/21	0	0.00	1	30.80	32.25	-1	8,561	-0.01%
2018/11/20	15	31.67	13	31.40	31.60	2	8,677	0.02%
2018/11/19	1	31.80	6	32.24	32.00	-5	8,643	-0.06%
2018/11/16	5	31.33	1	32.05	32.00	4	8,521	0.05%
2018/11/15	0	0.00	3	30.75	30.40	-3	8,445	-0.04%
2018/11/14	3	30.05	1	29.85	30.40	2	8,442	0.02%
2018/11/13	7	28.66	7	29.06	29.30	0	8,313	0.00%
2018/11/12	4	29.00	16	28.59	28.20	-12	8,185	-0.15%
2018/11/09	12	28.08	2	27.68	28.30	10	8,118	0.12%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/02	1	26.35	1	25.90	26.30	0	8,026	0.00%
2018/11/01	1	24.45	2	24.93	25.30	-1	7,918	-0.01%
2018/10/30	0	0.00	4	23.36	23.50	-4	7,954	-0.05%
2018/10/29	2	22.63	2	22.85	22.95	0	8,015	0.00%
2018/10/26	3	22.32	4	22.50	22.55	-1	8,112	-0.01%
2018/10/25	18	22.51	14	22.32	22.45	4	8,115	0.05%
2018/10/24	2	23.70	3	23.92	24.00	-1	8,016	-0.01%
2018/10/23	1	23.90	1	23.90	23.85	0	8,147	0.00%
2018/10/22	0	0.00	10	24.13	24.40	-10	8,349	-0.12%
2018/10/19	3	23.13	6	23.38	23.90	-3	8,859	-0.03%
2018/10/18	25	23.37	3	23.68	23.55	22	8,974	0.25%
2018/10/17	9	24.10	3	24.37	23.70	6	8,998	0.07%
2018/10/16	33	24.61	9	25.11	24.50	24	8,949	0.27%
2018/10/15	6	24.63	2	24.65	24.50	4	9,156	0.04%
2018/10/12	3	23.85	3	24.02	24.00	0	9,258	0.00%
2018/10/11	9	23.64	5	24.05	23.60	4	9,310	0.04%
2018/10/09	5	26.78	1	26.20	26.20	4	9,330	0.04%
2018/10/08	1	26.70	1	26.35	26.65	0	9,758	0.00%
2018/10/05	5	27.24	4	26.96	26.20	1	9,945	0.01%
2018/10/04	3	27.93	4	28.16	28.00	-1	10,587	-0.01%
2018/10/03	21	28.25	2	28.28	28.20	19	11,209	0.17%
2018/10/02	6	29.47	4	28.76	28.95	2	11,130	0.02%
2018/10/01	1	31.50	0	0.00	31.50	1	10,872	0.01%
2018/09/28	10	31.50	0	0.00	31.30	10	10,923	0.09%
2018/09/27	2	31.75	2	31.85	31.80	0	10,889	0.00%
2018/09/26	1	32.25	2	32.30	32.05	-1	10,852	-0.01%
2018/09/25	1	31.10	1	31.35	31.30	0	10,826	0.00%
2018/09/21	1	31.50	2	31.40	31.05	-1	10,816	-0.01%
2018/09/20	0	0.00	4	31.45	31.55	-4	10,780	-0.04%
2018/09/19	2	31.73	0	0.00	31.30	2	10,761	0.02%
2018/09/18	1	31.80	0	0.00	32.00	1	10,667	0.01%
2018/09/17	2	31.95	0	0.00	32.00	2	10,634	0.02%
2018/09/14	2	32.05	1	32.10	32.50	1	10,701	0.01%
2018/09/12	2	31.58	0	0.00	31.00	2	10,627	0.02%
2018/09/11	6	31.51	3	31.40	31.95	3	10,650	0.03%
2018/09/10	1	32.55	0	0.00	32.05	1	10,611	0.01%
2018/09/07	3	33.37	2	33.50	33.30	1	10,656	0.01%
2018/09/06	0	0.00	3	34.55	34.50	-3	10,654	-0.03%
2018/09/05	2	34.28	6	34.38	34.50	-4	10,714	-0.04%
2018/09/04	1	35.40	4	36.08	36.00	-3	10,692	-0.03%
2018/09/03	0	0.00	10	36.00	35.80	-10	10,587	-0.09%
2018/08/31	2	36.95	2	36.98	36.70	0	10,639	0.00%
2018/08/30	2	36.35	1	36.30	36.20	1	10,625	0.01%
2018/08/29	10	35.97	3	36.08	35.70	7	10,814	0.06%
2018/08/28	6	35.22	7	35.44	35.50	-1	10,829	-0.01%
2018/08/27	5	35.55	18	35.37	35.15	-13	10,920	-0.12%
2018/08/24	11	33.82	1	33.80	33.80	10	10,953	0.09%
2018/08/23	3	34.03	3	34.48	34.10	0	10,966	0.00%
2018/08/22	6	34.02	0	0.00	33.75	6	10,906	0.06%
2018/08/21	1	34.35	3	34.70	35.40	-2	11,046	-0.02%
2018/08/20	4	35.29	0	0.00	34.50	4	11,315	0.04%
2018/08/17	7	36.42	1	36.60	36.00	6	11,326	0.05%
2018/08/16	3	36.92	1	36.75	36.65	2	11,348	0.02%
2018/08/15	3	37.27	6	37.88	37.90	-3	11,589	-0.03%
2018/08/14	0	0.00	4	36.48	36.85	-4	12,134	-0.03%
2018/08/13	3	35.67	0	0.00	35.50	3	12,287	0.02%
2018/08/10	0	0.00	9	38.13	37.55	-9	12,187	-0.07%
2018/08/07	2	38.30	2	38.78	38.85	0	12,422	0.00%
2018/08/06	1	38.65	2	38.80	38.35	-1	12,517	-0.01%
2018/08/03	4	38.18	9	37.98	39.00	-5	12,550	-0.04%
2018/08/02	7	38.06	4	38.14	37.65	3	12,638	0.02%
2018/08/01	11	39.27	2	39.83	39.10	9	12,681	0.07%
2018/07/31	3	39.05	0	0.00	39.25	3	12,843	0.02%
2018/07/30	8	39.73	6	40.26	38.85	2	13,019	0.02%
2018/07/27	7	39.89	11	40.12	40.05	-4	12,973	-0.03%
2018/07/26	10	39.99	8	40.01	40.70	2	12,803	0.02%
2018/07/25	14	38.79	12	38.85	37.90	2	12,359	0.02%
2018/07/24	8	37.95	1	38.10	38.30	7	12,307	0.06%
2018/07/23	2	37.68	3	37.77	37.60	-1	12,360	-0.01%
2018/07/20	13	38.40	19	38.46	38.35	-6	12,460	-0.05%
2018/07/19	21	37.55	22	37.61	37.15	-1	12,298	-0.01%
2018/07/18	7	38.46	4	37.80	37.80	3	12,405	0.02%
2018/07/17	19	38.71	24	38.55	38.90	-5	12,362	-0.04%
2018/07/16	7	38.83	6	38.83	38.65	1	12,343	0.01%
2018/07/13	0	0.00	2	38.05	37.05	-2	11,991	-0.02%
2018/07/12	29	37.39	29	37.59	37.55	0	11,975	0.00%
2018/07/11	5	36.63	30	36.73	37.15	-25	11,380	-0.22%
2018/07/10	2	33.10	5	33.01	33.80	-3	10,879	-0.03%
2018/07/09	1	31.40	0	0.00	31.25	1	10,996	0.01%
2018/07/06	6	31.53	6	31.43	31.20	0	11,464	0.00%
2018/07/05	1	32.75	2	32.95	32.25	-1	11,945	-0.01%
2018/07/04	1	32.10	0	0.00	32.70	1	12,447	0.01%
2018/07/03	1	32.85	0	0.00	32.10	1	13,006	0.01%
2018/07/02	2	33.75	0	0.00	33.10	2	13,314	0.02%
2018/06/29	0	0.00	4	34.13	33.90	-4	13,399	-0.03%
2018/06/28	0	0.00	1	33.90	33.70	-1	13,502	-0.01%
2018/06/27	5	33.23	6	33.11	32.90	-1	13,814	-0.01%
2018/06/26	7	33.31	3	33.38	33.30	4	13,867	0.03%
2018/06/25	4	34.23	13	34.46	33.80	-9	13,903	-0.06%
2018/06/22	6	33.43	0	0.00	33.20	6	13,990	0.04%
2018/06/21	1	32.85	2	33.25	33.50	-1	14,047	-0.01%
2018/06/20	4	33.15	2	33.35	32.60	2	14,114	0.01%
2018/06/19	8	34.22	5	34.18	33.75	3	14,119	0.02%
2018/06/15	1	35.60	5	35.35	35.20	-4	14,158	-0.03%
2018/06/14	32	35.04	32	35.23	34.85	0	14,071	0.00%
2018/06/13	16	35.53	14	34.88	34.70	2	14,041	0.01%
2018/06/12	3	35.62	2	35.75	35.45	1	14,084	0.01%
2018/06/11	1	36.10	1	35.60	35.40	0	13,952	0.00%
2018/06/08	1	35.10	8	35.56	35.85	-7	13,940	-0.05%
2018/06/07	11	35.61	5	35.24	35.20	6	13,820	0.04%
2018/06/06	8	35.89	3	36.40	35.70	5	13,746	0.04%
2018/06/05	5	36.01	1	36.05	35.75	4	13,586	0.03%
2018/06/04	11	36.84	7	36.68	36.30	4	13,518	0.03%
2018/06/01	6	35.29	8	35.47	36.20	-2	13,373	-0.01%
2018/05/31	2	34.30	1	34.95	34.25	1	13,216	0.01%
2018/05/30	14	34.49	1	34.50	34.40	13	13,214	0.10%
2018/05/29	4	35.81	8	35.83	35.20	-4	13,382	-0.03%
2018/05/28	1	34.85	7	34.84	34.90	-6	13,185	-0.05%
2018/05/25	7	33.66	2	33.38	33.10	5	12,886	0.04%
2018/05/24	3	34.07	2	34.33	34.00	1	12,837	0.01%
2018/05/23	11	34.21	5	34.24	34.05	6	12,805	0.05%
2018/05/22	11	34.53	21	34.60	35.20	-10	12,626	-0.08%
2018/05/21	19	31.71	28	31.31	32.00	-9	12,098	-0.07%
2018/05/18	9	31.08	6	31.32	30.60	3	11,960	0.03%
2018/05/17	16	31.11	7	31.29	30.85	9	11,992	0.08%
2018/05/16	54	32.06	51	31.82	31.50	3	12,003	0.02%
2018/05/15	0	0.00	4	32.16	31.90	-4	12,099	-0.03%
2018/05/14	23	32.18	29	31.87	31.75	-6	12,428	-0.05%
2018/05/11	8	31.49	4	31.40	31.50	4	12,508	0.03%
2018/05/10	13	32.15	12	32.18	32.20	1	12,735	0.01%
2018/05/09	4	31.08	4	31.49	31.40	0	13,108	0.00%
2018/05/08	17	31.66	18	31.67	31.55	-1	14,501	-0.01%
2018/05/07	18	31.79	7	31.56	31.20	11	14,808	0.07%
2018/05/04	0	0.00	8	33.59	33.10	-8	14,713	-0.05%
2018/05/03	8	33.38	8	33.20	33.10	0	14,648	0.00%
2018/05/02	17	33.15	19	33.36	33.00	-2	14,712	-0.01%
2018/04/30	11	32.94	11	33.14	33.05	0	14,683	0.00%
2018/04/27	7	32.35	4	32.54	32.30	3	14,913	0.02%
2018/04/26	17	33.70	3	33.60	32.00	14	15,227	0.09%
2018/04/25	4	34.45	47	34.66	34.50	-43	15,131	-0.28%
2018/04/24	38	33.00	43	33.60	34.00	-5	15,052	-0.03%
2018/04/23	9	34.42	9	34.41	33.60	0	14,844	0.00%
2018/04/20	4	35.01	4	35.04	34.65	0	14,749	0.00%
2018/04/19	5	35.10	2	35.35	35.00	3	14,655	0.02%
2018/04/18	51	35.18	9	35.27	34.70	42	14,658	0.29%
2018/04/17	18	36.25	63	35.69	35.50	-45	14,648	-0.31%
2018/04/16	21	36.98	31	37.17	37.60	-10	14,689	-0.07%
2018/04/13	19	36.09	19	36.30	36.30	0	14,611	0.00%
2018/04/12	16	36.32	14	36.55	36.20	2	14,567	0.01%
2018/04/11	22	37.51	4	37.24	35.30	18	14,156	0.13%
2018/04/10	84	38.49	90	38.49	38.20	-6	13,821	-0.04%
2018/04/09	187	41.78	101	40.76	40.50	86	13,502	0.64%	大買/大賣/
2018/04/03	31	46.01	22	45.95	45.00	9	13,180	0.07%
2018/04/02	5	49.02	3	49.73	48.95	2	12,886	0.02%
2018/03/31	10	50.56	3	50.67	49.80	7	12,835	0.05%
2018/03/30	26	50.55	18	50.13	50.00	8	12,756	0.06%
2018/03/29	2	48.25	0	0.00	48.25	2	12,456	0.02%
2018/03/27	9	49.94	12	49.62	49.85	-3	12,570	-0.02%
2018/03/26	2	48.30	1	48.55	48.40	1	12,396	0.01%
2018/03/23	2	46.98	3	47.18	47.00	-1	12,330	-0.01%
2018/03/22	0	0.00	3	48.85	48.55	-3	12,284	-0.02%
2018/03/21	0	0.00	4	48.44	48.50	-4	12,226	-0.03%
2018/03/20	2	47.03	2	47.30	47.60	0	12,144	0.00%
2018/03/19	1	47.05	1	46.95	46.90	0	12,264	0.00%
2018/03/16	0	0.00	30	46.48	47.10	-30	12,420	-0.24%
2018/03/15	2	44.93	9	45.16	45.25	-7	12,521	-0.06%
2018/03/14	5	45.40	4	45.25	45.15	1	12,655	0.01%
2018/03/13	2	45.85	1	45.90	46.00	1	12,882	0.01%
2018/03/12	4	46.05	5	45.95	45.60	-1	13,218	-0.01%
2018/03/09	24	45.75	29	45.87	45.95	-5	13,279	-0.04%
2018/03/08	9	44.88	7	45.04	44.60	2	13,215	0.02%
2018/03/07	9	44.78	12	45.19	44.15	-3	13,213	-0.02%
2018/03/06	10	44.83	12	45.11	45.50	-2	13,345	-0.01%
2018/03/05	9	44.84	16	44.67	44.30	-7	13,349	-0.05%
2018/03/02	12	44.33	20	44.15	44.55	-8	13,462	-0.06%
2018/03/01	32	46.36	8	46.24	46.10	24	13,309	0.18%
2018/02/27	7	47.85	5	48.06	47.25	2	13,353	0.01%
2018/02/26	5	48.03	16	48.07	47.60	-11	13,472	-0.08%
2018/02/23	13	48.02	8	48.18	47.80	5	13,931	0.04%
2018/02/22	19	48.58	5	48.30	48.10	14	14,128	0.10%
2018/02/21	2	48.45	2	48.85	50.50	0	14,260	0.00%
2018/02/12	11	46.49	3	46.45	46.15	8	14,596	0.05%
2018/02/09	9	45.96	10	46.03	46.50	-1	15,312	-0.01%
2018/02/08	8	47.38	9	47.53	47.50	-1	16,522	-0.01%
2018/02/07	3	48.82	16	48.82	49.00	-13	17,249	-0.08%
2018/02/06	15	45.98	16	46.83	46.50	-1	17,155	-0.01%
2018/02/05	4	48.09	1	47.35	48.50	3	16,883	0.02%
2018/02/02	26	50.15	9	50.19	49.70	17	16,783	0.10%
2018/02/01	57	52.91	38	53.27	51.40	19	16,594	0.11%
2018/01/31	96	55.51	100	56.08	53.10	-4	16,249	-0.02%
2018/01/30	17	53.85	13	53.37	53.10	4	14,707	0.03%
2018/01/29	5	51.78	3	51.73	51.50	2	14,188	0.01%
2018/01/26	1	49.55	2	49.93	49.85	-1	14,070	-0.01%
2018/01/25	3	49.80	1	49.50	49.50	2	14,094	0.01%
2018/01/24	11	50.64	4	50.90	51.20	7	14,062	0.05%
2018/01/23	7	51.84	3	53.67	50.30	4	14,143	0.03%
2018/01/22	4	51.68	13	51.67	53.40	-9	13,899	-0.06%
2018/01/19	2	47.73	23	48.48	48.80	-21	13,640	-0.15%
2018/01/18	1	48.60	1	48.75	47.35	0	13,612	0.00%
2018/01/17	4	48.35	1	49.00	48.30	3	13,689	0.02%
2018/01/16	2	48.05	2	48.20	48.15	0	13,914	0.00%
2018/01/15	0	0.00	4	48.89	48.60	-4	13,971	-0.03%
2018/01/11	2	49.58	0	0.00	49.45	2	13,887	0.01%
2018/01/10	2	48.95	55	49.06	49.40	-53	13,737	-0.39%
2018/01/09	2	46.95	2	46.65	46.90	0	13,549	0.00%
2018/01/08	1	47.35	2	46.98	47.50	-1	13,458	-0.01%
2018/01/05	4	45.70	4	46.13	46.30	0	13,568	0.00%
2018/01/04	7	45.66	5	45.95	45.80	2	13,668	0.01%
2018/01/03	7	45.27	25	45.42	46.35	-18	13,721	-0.13%
2018/01/02	60	46.02	8	45.96	45.55	52	13,633	0.38%