欣興 (3037)-元富-烏日券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812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

欣興 (3037)籌碼相關－元富-烏日券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日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
2024/12/11	1	147.00	1	148.00	148.00	0	19,433	0.00%
2024/12/10	3	148.50	2	150.25	148.00	1	19,491	0.01%
2024/12/09	2.1	149.24	0	0.00	148.50	2.1	19,668	0.01%
2024/12/06	0.1	153.00	1	152.00	151.50	-0.9	19,620	0.00%
2024/12/05	5	152.60	0	0.00	153.50	5	19,624	0.03%
2024/12/04	0	151.00	3	150.67	150.00	-3	19,623	-0.02%
2024/12/03	1	149.00	0	0.00	149.00	1	20,089	0.00%
2024/12/02	3	148.68	2	149.25	148.50	1	20,232	0.01%
2024/11/29	2	148.50	0	0.00	149.00	2	20,304	0.01%
2024/11/28	5	145.80	0	0.00	147.00	5	20,607	0.02%
2024/11/27	6	152.67	0	0.00	150.00	6	20,552	0.03%
2024/11/26	11.1	159.14	5	159.00	158.50	6.1	20,319	0.03%
2024/11/25	2	162.50	0	0.00	159.00	2	20,279	0.01%
2024/11/22	5	161.50	1	162.00	161.00	4	20,239	0.02%
2024/11/21	0	0.00	1	162.50	160.50	-1	20,395	0.00%
2024/11/20	3	157.50	1	158.00	157.50	2	20,772	0.01%
2024/11/19	0	0.00	3	160.50	159.50	-3	20,930	-0.01%
2024/11/18	15	157.13	1	156.50	159.00	14	20,926	0.07%
2024/11/15	6	163.58	1	164.50	163.50	5	20,839	0.02%
2024/11/14	2	166.25	6	166.17	166.00	-4	20,901	-0.02%
2024/11/13	7	168.93	7	169.43	169.50	0	20,831	0.00%
2024/11/12	3	168.83	2	170.50	167.50	1	20,815	0.00%
2024/11/11	4	170.50	0.1	171.00	170.50	4	20,828	0.02%
2024/11/08	5	177.20	3	175.17	174.00	2	21,071	0.01%
2024/11/07	5.1	172.97	21.4	173.50	176.50	-16.3	21,269	-0.08%
2024/11/06	4	166.00	4.1	166.98	166.00	-0.1	20,755	0.00%
2024/11/05	3	166.00	0	0.00	165.00	3	21,244	0.01%
2024/11/04	4	163.88	1	164.50	163.50	3	21,895	0.01%
2024/11/01	3.1	163.15	17.4	161.27	166.00	-14.3	22,040	-0.07%
2024/10/30	26.4	159.48	26	161.10	161.50	0.4	22,421	0.00%
2024/10/29	18	161.83	10	162.50	163.50	8	22,285	0.04%
2024/10/28	1	161.53	3	166.50	166.00	-2	22,475	-0.01%
2024/10/25	0.1	163.50	2	164.00	166.00	-1.9	22,380	-0.01%
2024/10/24	3.5	166.12	0	0.00	161.50	3.5	22,391	0.02%
2024/10/23	6.1	167.34	8.7	167.23	167.50	-2.6	22,264	-0.01%
2024/10/22	6.1	161.54	30.1	161.47	163.50	-23.9	21,834	-0.11%
2024/10/21	9	152.39	14	151.79	151.50	-5	21,120	-0.02%
2024/10/18	3.2	145.63	1	144.50	144.50	2.2	21,318	0.01%
2024/10/17	4	146.50	4	147.88	147.00	0	22,021	0.00%
2024/10/16	10	143.00	10	144.00	142.50	0	22,878	0.00%
2024/10/15	0	145.00	1	145.00	145.00	-1	23,313	0.00%
2024/10/14	3	141.67	2	143.50	143.50	1	23,554	0.00%
2024/10/11	1	143.00	0	0.00	141.00	1	24,641	0.00%
2024/10/08	4.6	137.85	0	0.00	137.00	4.6	25,531	0.02%
2024/10/07	1.1	140.50	0.1	141.00	141.50	1	25,436	0.00%
2024/10/04	5.2	140.94	0	0.00	140.50	5.2	25,323	0.02%
2024/10/01	5.1	144.88	0	0.00	144.50	5.1	25,282	0.02%
2024/09/30	12.1	145.22	4.1	146.13	144.00	8	25,448	0.03%
2024/09/27	4.1	151.24	32	151.94	149.00	-27.9	25,284	-0.11%
2024/09/26	23	149.20	11	148.32	146.50	12	24,848	0.05%
2024/09/25	10	147.50	0	0.00	146.50	10	24,635	0.04%
2024/09/24	2.1	144.76	0.1	145.50	145.00	2	24,591	0.01%
2024/09/20	11	149.05	10	149.50	147.00	1	24,696	0.00%
2024/09/19	0	147.50	0	0.00	147.00	0	24,844	0.00%
2024/09/18	2	143.00	0.1	145.50	143.00	1.9	24,724	0.01%
2024/09/16	2.1	147.48	0	0.00	146.50	2.1	24,728	0.01%
2024/09/13	3	147.67	2	147.75	147.50	1	24,686	0.00%
2024/09/12	2	146.50	3	145.83	146.00	-1	24,681	0.00%
2024/09/11	0.1	138.97	0	0.00	138.00	0.1	24,694	0.00%
2024/09/10	1	138.51	0	0.00	139.50	1	24,617	0.00%
2024/09/09	3.1	141.35	0	0.00	142.00	3.1	24,504	0.01%
2024/09/06	0	144.00	0	0.00	142.50	0	24,499	0.00%
2024/09/05	4	143.13	20	143.13	142.00	-16	24,483	-0.07%
2024/09/04	10.2	145.04	5	145.30	143.00	5.2	24,257	0.02%
2024/09/03	4.2	158.21	10	156.50	156.50	-5.8	23,799	-0.02%
2024/09/02	5	162.20	0	0.00	162.50	5	23,601	0.02%
2024/08/30	6	165.50	3	168.50	163.50	3	23,475	0.01%
2024/08/29	5	161.50	5.1	164.40	164.50	-0.1	23,167	0.00%
2024/08/28	28.1	158.43	10.1	158.99	159.00	18	23,000	0.08%
2024/08/27	12	158.54	10	159.50	160.00	2	23,160	0.01%
2024/08/26	0	161.50	5	161.40	160.50	-5	23,199	-0.02%
2024/08/23	7	158.79	11	158.95	162.50	-4	23,622	-0.02%
2024/08/22	8	162.38	8	161.94	161.50	0	23,427	0.00%
2024/08/21	10.4	156.44	10	157.00	153.00	0.4	23,030	0.00%
2024/08/20	1	159.50	1	159.00	158.00	0	22,823	0.00%
2024/08/19	26.1	157.63	15	158.67	158.50	11.1	23,026	0.05%
2024/08/16	0	161.60	4	160.00	159.50	-4	22,913	-0.02%
2024/08/15	1.1	157.09	1	157.50	157.00	0.1	22,745	0.00%
2024/08/14	5.1	160.28	10	160.99	159.50	-4.9	22,740	-0.02%
2024/08/13	8.1	158.19	0	0.00	157.50	8.1	22,492	0.04%
2024/08/12	1	158.50	4	158.63	158.00	-3	22,332	-0.01%
2024/08/09	3	150.50	3.1	148.68	148.00	-0.1	21,957	0.00%
2024/08/08	3.1	143.53	2	144.00	144.00	1.1	21,286	0.01%
2024/08/07	3	145.83	2	145.00	148.50	1	21,067	0.00%
2024/08/06	4.1	145.55	8	141.69	140.50	-3.9	20,530	-0.02%
2024/08/05	14	149.96	0	0.00	149.50	14	19,877	0.07%
2024/08/02	13.4	170.04	1	168.00	166.00	12.4	19,732	0.06%
2024/08/01	1	183.00	0	0.00	183.00	1	18,945	0.01%
2024/07/31	11.1	177.01	1	176.50	179.50	10.1	18,559	0.05%
2024/07/30	0	178.00	13	177.65	183.50	-13	18,102	-0.07%
2024/07/29	15.1	189.14	2	184.25	181.00	13.1	17,876	0.07%
2024/07/26	4	187.88	6	188.83	191.00	-2	17,568	-0.01%
2024/07/23	9.1	199.21	5	198.00	194.50	4.1	17,259	0.02%
2024/07/22	10.1	192.05	4.1	193.46	190.50	6	16,850	0.04%
2024/07/19	3	193.66	3	197.83	192.50	0	16,917	0.00%
2024/07/18	11.1	206.94	3	210.00	205.00	8.1	16,420	0.05%
2024/07/17	5	211.65	8.8	211.70	215.50	-3.8	15,594	-0.02%
2024/07/16	0	0.00	18.4	198.08	198.00	-18.4	14,514	-0.13%
2024/07/15	2	189.75	5	190.80	191.00	-3	14,212	-0.02%
2024/07/12	18	193.17	23	192.33	190.00	-5	13,917	-0.04%
2024/07/11	4.1	188.14	13.2	186.40	189.50	-9.2	12,970	-0.07%
2024/07/10	5	174.30	0	0.00	175.50	5	12,109	0.04%
2024/07/09	2	178.01	0	0.00	177.00	2	12,123	0.02%
2024/07/08	0.4	180.00	0	0.00	181.00	0.4	12,047	0.00%
2024/07/05	11.2	180.98	0	179.50	178.50	11.2	12,023	0.09%
2024/07/04	12	181.54	12	183.17	181.50	0	11,895	0.00%
2024/07/03	1	180.50	0.1	181.50	183.00	0.9	11,776	0.01%
2024/07/02	2	178.00	4	178.00	178.50	-2	12,002	-0.02%
2024/06/28	3	180.17	0	0.00	180.00	3	12,007	0.02%
2024/06/27	2.3	178.51	0	0.00	178.50	2.3	12,057	0.02%
2024/06/26	0	0.00	0	181.00	180.00	0	12,049	0.00%
2024/06/25	3.7	180.82	0	0.00	180.00	3.7	11,969	0.03%
2024/06/24	0	0.00	1	186.50	186.00	-1	11,774	-0.01%
2024/06/21	11	187.09	10	186.50	187.00	1	12,071	0.01%
2024/06/20	0.2	190.50	1	190.50	190.50	-0.8	12,069	-0.01%
2024/06/19	0	0.00	1	193.00	189.00	-1	12,276	-0.01%
2024/06/18	0	0.00	1.4	190.36	190.00	-1.4	12,640	-0.01%
2024/06/17	0	0.00	0.1	184.00	184.00	-0.1	13,040	0.00%
2024/06/14	1.3	183.46	1	183.50	182.50	0.3	13,658	0.00%
2024/06/12	10	185.50	10	184.50	185.50	0	14,206	0.00%
2024/06/11	0.2	183.25	0	0.00	182.50	0.2	14,181	0.00%
2024/06/07	1	184.00	0	0.00	184.00	1	14,261	0.01%
2024/06/06	0	0.00	1	188.99	187.50	-1	14,334	-0.01%
2024/06/05	0	186.00	0	0.00	185.50	0	14,363	0.00%
2024/06/04	1	189.00	0	0.00	187.50	1	14,544	0.01%
2024/06/03	2	190.00	2.2	190.36	188.50	-0.2	14,621	0.00%
2024/05/31	14.4	186.99	3	187.33	182.50	11.4	14,691	0.08%
2024/05/30	13.3	186.75	21.1	188.00	187.50	-7.8	14,557	-0.05%
2024/05/29	4.5	196.74	6.2	194.48	191.00	-1.7	14,548	-0.01%
2024/05/27	0	0.00	1	189.07	192.00	-1	14,502	-0.01%
2024/05/24	2.1	189.00	0	189.00	189.00	2.1	15,438	0.01%
2024/05/23	1.1	188.64	5.1	190.19	191.00	-4	15,954	-0.02%
2024/05/20	1	182.00	0	0.00	180.50	1	16,176	0.01%
2024/05/16	0	183.50	0	0.00	183.00	0	17,068	0.00%
2024/05/15	1	184.00	0	0.00	182.50	1	17,079	0.01%
2024/05/14	1	184.00	10	183.50	183.50	-9	17,191	-0.05%
2024/05/10	20	190.50	20	188.50	190.00	0	17,236	0.00%
2024/05/09	10.1	192.50	4	191.38	190.50	6	17,221	0.04%
2024/05/08	0	0.00	3	188.67	189.00	-3	17,053	-0.02%
2024/05/07	1	183.50	0	0.00	182.00	1	16,965	0.01%
2024/05/06	10	183.00	12.1	184.36	184.00	-2.1	17,182	-0.01%
2024/05/03	2	177.00	0	0.00	176.00	2	17,232	0.01%
2024/05/02	7.1	179.64	7	179.21	178.00	0.1	17,587	0.00%
2024/04/26	3	183.67	0	0.00	182.50	3	18,070	0.02%
2024/04/25	11	188.04	13	189.54	184.00	-2	18,192	-0.01%
2024/04/24	1	184.00	6.1	183.32	187.00	-5.1	17,703	-0.03%
2024/04/22	1	168.50	2	169.50	167.50	-1	17,483	-0.01%
2024/04/19	3	172.49	0	0.00	170.00	3	17,462	0.02%
2024/04/18	1	179.00	0	0.00	178.50	1	17,256	0.01%
2024/04/17	2	179.00	1	177.50	179.00	1	17,275	0.01%
2024/04/16	3	178.33	5	178.50	177.00	-2	17,189	-0.01%
2024/04/15	21.1	184.68	15	185.57	182.50	6.1	17,092	0.04%
2024/04/11	0	0.00	1.4	190.86	192.50	-1.4	16,964	-0.01%
2024/04/10	2	193.00	0	0.00	191.50	2	17,078	0.01%
2024/04/09	1	192.50	1	195.00	193.50	0	17,147	0.00%
2024/04/08	0	0.00	2	199.50	199.00	-2	17,073	-0.01%
2024/04/02	0	0.00	0	193.50	193.50	0	16,766	0.00%
2024/04/01	1	196.50	0.3	196.00	193.00	0.7	16,727	0.00%
2024/03/29	0	0.00	1.2	193.54	191.00	-1.2	16,622	-0.01%
2024/03/28	0.1	189.50	1	190.50	190.00	-0.9	16,502	-0.01%
2024/03/27	0	0.00	1	191.99	191.50	-1	16,503	-0.01%
2024/03/26	0	0.00	0.1	191.50	190.00	-0.1	16,579	0.00%
2024/03/25	0.2	195.89	2	196.50	198.00	-1.8	16,372	-0.01%
2024/03/22	1	196.00	15	198.43	200.00	-14	16,352	-0.09%
2024/03/21	16.2	199.56	3	202.17	200.00	13.2	16,283	0.08%
2024/03/20	1.2	196.29	4.2	195.74	196.50	-3	16,104	-0.02%
2024/03/19	7.1	191.86	5.4	192.67	192.50	1.7	15,743	0.01%
2024/03/18	0.1	186.00	7	183.86	187.00	-6.9	15,167	-0.05%
2024/03/15	3.1	173.71	1	175.50	172.00	2.1	14,782	0.01%
2024/03/13	2	177.50	0	0.00	177.50	2	14,974	0.01%
2024/03/12	2	182.00	1	181.48	182.00	1	14,884	0.01%
2024/03/11	0	0.00	3	176.50	177.00	-3	14,746	-0.02%
2024/03/08	5	174.20	0	0.00	173.50	5	14,819	0.03%
2024/03/07	0	0.00	0	173.50	172.50	0	14,725	0.00%
2024/03/06	5.2	173.76	6	174.58	174.00	-0.8	14,683	-0.01%
2024/03/05	1	178.50	1	178.00	178.00	0	14,731	0.00%
2024/03/04	0.1	180.50	2	180.49	180.50	-1.9	14,948	-0.01%
2024/03/01	0	180.00	1.1	178.05	178.00	-1	15,050	-0.01%
2024/02/29	2	176.74	1	176.00	179.50	1	14,991	0.01%
2024/02/27	7.5	180.50	5	179.60	179.00	2.5	14,636	0.02%
2024/02/26	3	194.67	7	194.36	196.00	-4	13,782	-0.03%
2024/02/23	0.1	188.00	4	189.63	188.00	-3.9	13,574	-0.03%
2024/02/22	1	188.98	0	0.00	189.00	1	13,899	0.01%
2024/02/21	0	0.00	5	188.70	189.50	-5	13,926	-0.04%
2024/02/20	4.1	190.12	6	189.75	190.50	-1.9	13,945	-0.01%
2024/02/19	8	191.69	9.1	191.67	192.50	-1	13,727	-0.01%
2024/02/15	0	0.00	1	176.50	180.50	-1	13,208	-0.01%
2024/02/05	0	177.50	0	0.00	176.50	0	13,201	0.00%
2024/02/02	5	179.40	4	179.75	180.00	1	13,273	0.01%
2024/02/01	0	0.00	1	176.50	177.50	-1	13,239	-0.01%
2024/01/31	1.1	175.95	0	0.00	176.00	1.1	13,263	0.01%
2024/01/30	0	0.00	1	178.00	178.00	-1	13,303	-0.01%
2024/01/29	2	177.50	3	177.17	178.00	-1	13,226	-0.01%
2024/01/26	3	171.50	1	173.00	171.50	2	13,187	0.02%
2024/01/25	1	175.50	8.2	175.38	175.50	-7.2	13,195	-0.05%
2024/01/24	0	0.00	1	170.50	169.50	-1	12,861	-0.01%
2024/01/23	0	172.00	0	0.00	174.50	0	12,765	0.00%
2024/01/22	74	174.49	79	173.53	175.00	-5	12,782	-0.04%
2024/01/19	2	166.50	7.2	165.99	169.50	-5.2	12,792	-0.04%
2024/01/17	2	160.26	0	0.00	158.50	2	12,936	0.02%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	3	158.50	1	159.50	159.50	2	13,188	0.02%
2024/01/12	2	159.00	0	0.00	159.00	2	13,212	0.02%
2024/01/11	2	162.25	1	163.50	160.50	1	13,277	0.01%
2024/01/10	2	160.51	0	0.00	162.50	2	13,469	0.01%
2024/01/09	1	163.00	1	165.00	162.50	0	13,506	0.00%
2024/01/08	1	161.01	0	0.00	161.00	1	13,686	0.01%
2024/01/05	6.2	163.09	0	0.00	160.00	6.2	13,824	0.04%
2024/01/04	4.3	165.27	0	165.50	164.50	4.3	13,724	0.03%
2024/01/03	2	170.50	0	0.00	170.00	2	13,823	0.01%
2024/01/02	0	174.50	1	173.00	173.00	-1	13,782	-0.01%
2023/12/29	0	0.00	1	176.00	176.00	-1	13,827	-0.01%
2023/12/28	0	0.00	1	175.50	175.50	-1	13,892	-0.01%
2023/12/26	1	178.00	4	177.75	177.50	-3	14,136	-0.02%
2023/12/25	0	176.50	0	0.00	175.00	0	14,217	0.00%
2023/12/22	0	0.00	5	176.50	175.00	-5	14,389	-0.03%
2023/12/21	0	0.00	9	178.06	179.00	-9	14,380	-0.06%
2023/12/19	2	175.25	0	0.00	174.50	2	14,450	0.01%
2023/12/18	1	176.00	1	177.50	176.00	0	14,520	0.00%
2023/12/15	2	181.25	7	182.14	182.00	-5	14,636	-0.03%
2023/12/14	0	0.00	10	179.75	180.50	-10	14,685	-0.07%
2023/12/13	1	176.00	6	177.00	177.00	-5	14,720	-0.03%
2023/12/12	1	179.50	1	178.00	176.00	0	15,164	0.00%
2023/12/11	1	178.50	5.3	181.08	178.00	-4.3	15,193	-0.03%
2023/12/08	0.2	174.00	0	0.00	174.50	0.2	14,950	0.00%
2023/12/07	0	0.00	0.1	169.50	168.50	-0.1	15,016	0.00%
2023/12/06	2	170.75	3	170.83	170.00	-1	15,083	-0.01%
2023/12/05	5.1	172.91	3	172.50	171.50	2	15,110	0.01%
2023/12/04	0	173.00	2	175.51	177.00	-2	14,993	-0.01%
2023/12/01	1.1	176.05	0	176.50	176.00	1.1	14,991	0.01%
2023/11/30	3.1	175.48	0	0.00	177.00	3.1	14,954	0.02%
2023/11/29	2.1	172.87	7.5	174.33	175.00	-5.4	14,807	-0.04%
2023/11/28	3	169.50	2	169.50	170.00	1	14,628	0.01%
2023/11/27	1	165.00	0	0.00	164.50	1	14,593	0.01%
2023/11/24	1	166.53	1	167.00	167.00	0	14,773	0.00%
2023/11/23	3.5	167.50	0	0.00	168.00	3.5	15,109	0.02%
2023/11/22	1	170.93	2	171.00	171.00	-1	15,101	-0.01%
2023/11/21	2	168.50	3	167.00	168.50	-1	15,184	-0.01%
2023/11/20	3	160.67	4	161.38	160.00	-1	15,423	-0.01%
2023/11/17	2	159.00	9.5	157.48	159.00	-7.5	15,336	-0.05%
2023/11/16	1	154.50	1	157.00	155.00	0	15,363	0.00%
2023/11/15	1	155.00	1	157.00	154.50	0	15,352	0.00%
2023/11/14	6	153.92	6	153.50	153.00	0	15,321	0.00%
2023/11/13	3	155.67	3	155.67	156.00	0	15,446	0.00%
2023/11/10	1	152.00	0	0.00	151.00	1	15,571	0.01%
2023/11/09	1	153.00	0	0.00	154.50	1	15,603	0.01%
2023/11/08	1	154.50	3	155.17	154.50	-2	15,739	-0.01%
2023/11/06	0	0.00	2	158.00	158.00	-2	16,019	-0.01%
2023/11/03	1	152.00	4.1	154.50	155.50	-3.1	16,388	-0.02%
2023/11/02	0	0.00	5.2	149.12	151.00	-5.2	16,370	-0.03%
2023/11/01	1	143.50	0	0.00	144.50	1	16,377	0.01%
2023/10/31	3	145.50	6	145.67	143.00	-3	16,639	-0.02%
2023/10/30	1	145.50	0	0.00	145.50	1	17,143	0.01%
2023/10/27	0.5	150.94	0	0.00	147.00	0.5	17,194	0.00%
2023/10/26	4.1	151.22	3	149.00	149.00	1.1	17,353	0.01%
2023/10/25	4	158.63	3	159.00	157.00	1	17,380	0.01%
2023/10/24	2	154.00	1	157.00	157.00	1	17,972	0.01%
2023/10/23	2	159.00	0	0.00	158.50	2	18,580	0.01%
2023/10/20	4	157.00	5	159.20	161.00	-1	19,659	-0.01%
2023/10/19	2	159.50	1	161.00	160.00	1	20,246	0.00%
2023/10/18	6	161.67	2	161.00	160.00	4	20,714	0.02%
2023/10/17	3	167.17	3	168.50	166.50	0	21,177	0.00%
2023/10/16	8	165.25	1	164.50	164.50	7	22,565	0.03%
2023/10/13	7	169.14	0	0.00	169.00	7	23,739	0.03%
2023/10/12	1	171.00	0	0.00	171.50	1	24,128	0.00%
2023/10/11	1	172.00	0	0.00	171.50	1	24,906	0.00%
2023/10/06	0	0.00	1	171.50	172.50	-1	25,550	0.00%
2023/10/05	6	173.00	0	173.50	172.50	6	25,793	0.02%
2023/10/04	1	172.52	0	0.00	174.00	1	25,809	0.00%
2023/10/03	1	179.00	0	0.00	175.50	1	25,840	0.00%
2023/10/02	0	0.00	2	179.50	178.50	-2	26,042	-0.01%
2023/09/28	1.2	173.75	0.1	176.00	173.50	1.1	26,337	0.00%
2023/09/27	2.1	173.97	0	0.00	173.50	2.1	26,484	0.01%
2023/09/26	2	176.75	1	179.50	176.00	1	26,457	0.00%
2023/09/25	2	178.00	2	178.25	178.50	0	26,596	0.00%
2023/09/22	2	177.51	1	178.00	181.00	1	26,579	0.00%
2023/09/21	3	180.00	1	181.52	180.50	2	26,499	0.01%
2023/09/20	9	184.95	2	184.50	183.50	7	26,558	0.03%
2023/09/19	0	189.81	7	189.43	188.50	-7	26,571	-0.03%
2023/09/18	3	185.50	1	187.00	184.50	2	26,467	0.01%
2023/09/15	1	190.50	3	190.17	190.50	-2	26,386	-0.01%
2023/09/14	0	0.00	2.3	185.35	186.00	-2.3	26,171	-0.01%
2023/09/13	9	182.00	1	184.50	181.50	8	26,200	0.03%
2023/09/12	1	178.50	4	184.25	185.00	-3	26,428	-0.01%
2023/09/11	10.2	181.23	1	183.50	179.50	9.2	26,684	0.03%
2023/09/08	5	181.80	0	0.00	181.00	5	26,828	0.02%
2023/09/07	4	185.00	0	0.00	184.50	4	27,295	0.01%
2023/09/06	0	0.00	3	186.66	187.00	-3	27,500	-0.01%
2023/09/05	0	0.00	1	186.50	186.50	-1	27,786	0.00%
2023/09/04	0	0.00	2	184.50	185.00	-2	28,511	-0.01%
2023/09/01	2	183.25	1	184.00	182.00	1	28,870	0.00%
2023/08/31	0	185.00	1	185.02	185.50	-1	29,026	0.00%
2023/08/30	4.2	184.76	1	184.50	184.00	3.2	29,139	0.01%
2023/08/29	2	182.50	5	183.40	184.00	-3	29,237	-0.01%
2023/08/28	2	176.00	1	176.50	176.00	1	29,112	0.00%
2023/08/25	4.1	179.70	1	181.00	179.50	3.1	29,448	0.01%
2023/08/24	3.2	183.16	14	184.68	189.00	-10.8	29,388	-0.04%
2023/08/23	9	175.33	6	177.33	177.00	3	29,334	0.01%
2023/08/22	1	173.50	2	175.25	176.00	-1	30,062	0.00%
2023/08/21	3.1	173.85	2.1	174.24	172.50	1	31,063	0.00%
2023/08/18	8	176.81	1	174.00	174.50	7	31,230	0.02%
2023/08/17	4.2	179.78	2.1	180.50	180.50	2.1	31,514	0.01%
2023/08/16	2.1	179.02	2	179.00	178.00	0	31,889	0.00%
2023/08/15	1	174.54	2	175.98	175.50	-1	31,957	0.00%
2023/08/14	2.1	169.78	0	171.00	170.50	2	32,426	0.01%
2023/08/11	1	176.00	1	180.00	174.50	0	32,885	0.00%
2023/08/10	6	177.33	0	0.00	177.00	6	33,081	0.02%
2023/08/09	2	184.01	6	184.33	184.00	-4	33,007	-0.01%
2023/08/08	3	180.33	5	179.10	178.50	-2	32,919	-0.01%
2023/08/07	2	181.75	0	0.00	182.00	2	33,012	0.01%
2023/08/04	2	175.75	4	176.64	177.50	-2	33,076	-0.01%
2023/08/02	11	181.87	4.1	181.39	180.00	6.9	33,196	0.02%
2023/08/01	3	186.00	0	0.00	186.00	3	33,560	0.01%
2023/07/31	3	187.50	3	187.17	184.50	0	33,969	0.00%
2023/07/28	6	189.08	7	190.08	191.00	-1	33,919	0.00%
2023/07/27	5.2	191.53	7	194.14	190.50	-1.8	33,959	-0.01%
2023/07/26	14.2	199.89	9	201.38	197.50	5.2	33,805	0.02%
2023/07/25	9	199.50	17	204.94	195.50	-8	33,790	-0.02%
2023/07/24	4	197.13	6	199.17	199.50	-2	32,927	-0.01%
2023/07/21	15	190.27	8	191.38	190.50	7	32,768	0.02%
2023/07/20	10	201.08	3	197.83	196.50	7	32,526	0.02%
2023/07/19	16	202.53	13	202.31	203.00	3	32,017	0.01%
2023/07/18	6	188.66	32.2	193.27	200.00	-26.2	30,787	-0.09%
2023/07/17	16.1	186.09	8	184.63	182.00	8.1	29,625	0.03%
2023/07/14	9	184.28	16.1	186.00	187.00	-7.1	29,371	-0.02%
2023/07/13	3.1	173.73	7.1	176.61	175.50	-4	28,676	-0.01%
2023/07/12	3	169.83	8	170.38	171.00	-5	27,913	-0.02%
2023/07/11	1	169.00	1	169.00	169.00	0	27,712	0.00%
2023/07/10	1	170.00	0	0.00	167.00	1	27,827	0.00%
2023/07/07	0	169.50	0	0.00	170.00	0	27,843	0.00%
2023/07/06	13	172.27	3	170.50	169.00	10	27,676	0.04%
2023/07/05	9.1	178.21	2	180.75	178.00	7.1	27,240	0.03%
2023/07/04	1	179.50	2	179.50	180.00	-1	27,075	0.00%
2023/07/03	2	175.00	1	179.50	179.50	1	27,204	0.00%
2023/06/30	2	172.50	1	174.00	176.00	1	27,500	0.00%
2023/06/29	2	174.25	0	0.00	174.00	2	28,041	0.01%
2023/06/28	0	0.00	0	173.50	173.00	0	28,063	0.00%
2023/06/27	3	175.50	1	176.50	177.00	2	28,482	0.01%
2023/06/26	7.1	181.14	1	180.00	180.00	6.1	28,569	0.02%
2023/06/21	0	0.00	4	187.00	187.00	-4	29,175	-0.01%
2023/06/20	6	185.08	0	0.00	188.50	6	29,637	0.02%
2023/06/19	2	186.50	1	185.50	185.50	1	29,823	0.00%
2023/06/16	2	184.78	4	187.75	189.50	-2	30,056	-0.01%
2023/06/15	2	181.27	4	184.50	186.50	-2	29,855	-0.01%
2023/06/14	2	178.00	1	180.50	180.50	1	29,629	0.00%
2023/06/13	1	180.00	3	179.67	180.00	-2	29,512	-0.01%
2023/06/12	3	170.33	2.2	173.27	172.50	0.8	29,054	0.00%
2023/06/09	2	168.00	6	170.26	171.50	-4	28,957	-0.01%
2023/06/08	12.2	167.11	5.5	167.68	167.00	6.7	28,788	0.02%
2023/06/07	4	174.75	0.1	175.50	176.00	4	28,229	0.01%
2023/06/06	1	178.00	2	176.50	177.00	-1	28,025	0.00%
2023/06/05	2	183.49	0.1	182.00	181.00	2	28,021	0.01%
2023/06/02	2.1	182.49	0	0.00	182.00	2.1	27,967	0.01%
2023/06/01	6	180.92	5.1	179.85	181.00	0.9	27,935	0.00%
2023/05/31	5	180.31	2	180.50	180.50	3	28,316	0.01%
2023/05/30	4	179.50	1	180.00	180.00	3	28,128	0.01%
2023/05/29	9	182.83	4	182.75	182.50	5	28,229	0.02%
2023/05/26	11	185.86	6.3	189.34	185.50	4.8	28,279	0.02%
2023/05/25	7	179.64	23.1	178.54	180.50	-16.1	27,771	-0.06%
2023/05/24	3	166.33	21	167.02	167.50	-18	26,934	-0.07%
2023/05/23	21	165.74	4	164.75	167.00	17	26,869	0.06%
2023/05/22	4.1	162.87	3	165.33	161.00	1.1	26,560	0.00%
2023/05/19	3	168.66	3	168.67	170.00	0	26,206	0.00%
2023/05/18	4.3	168.17	7.1	168.78	167.50	-2.8	26,351	-0.01%
2023/05/17	2	162.75	11.3	165.24	165.00	-9.3	26,099	-0.04%
2023/05/16	0	0.00	7	161.00	161.00	-7	25,638	-0.03%
2023/05/15	3	156.67	0	0.00	156.00	3	25,354	0.01%
2023/05/12	2.1	156.96	2	158.75	160.00	0.1	25,345	0.00%
2023/05/11	2	159.00	3.1	156.87	156.00	-1.1	25,166	0.00%
2023/05/10	1.1	158.41	7	157.50	158.00	-5.9	25,089	-0.02%
2023/05/09	6	160.58	7	159.43	160.50	-1	25,096	0.00%
2023/05/08	5	160.00	12.2	160.09	161.00	-7.2	25,088	-0.03%
2023/05/05	3	150.67	7	151.64	152.50	-4	24,541	-0.02%
2023/05/04	2.2	147.59	3	148.00	148.50	-0.8	24,440	0.00%
2023/05/03	1	146.00	12.2	146.66	147.00	-11.2	24,546	-0.05%
2023/05/02	5	145.80	7	145.21	143.50	-2	24,416	-0.01%
2023/04/28	4	144.88	17.1	144.61	145.00	-13.1	24,457	-0.05%
2023/04/27	4	136.13	0.3	137.50	136.50	3.7	23,763	0.02%
2023/04/26	3	138.67	7.1	138.51	139.00	-4.1	23,835	-0.02%
2023/04/25	7	137.14	10	137.95	135.00	-3	23,701	-0.01%
2023/04/24	1	139.50	3.1	138.97	139.50	-2.1	23,545	-0.01%
2023/04/21	7	137.00	24	136.63	136.50	-17	23,472	-0.07%
2023/04/20	27	135.26	3	136.00	135.50	24	23,368	0.10%
2023/04/19	7	134.14	1	135.50	132.50	6	23,543	0.03%
2023/04/18	3	137.50	9	136.50	136.50	-6	23,617	-0.03%
2023/04/17	5	138.90	2.2	139.22	139.00	2.8	23,761	0.01%
2023/04/14	4	139.00	0	0.00	139.00	4	23,949	0.02%
2023/04/13	2.1	139.05	3	140.17	139.50	-1	23,954	0.00%
2023/04/12	4	141.88	0.3	141.54	142.00	3.7	23,932	0.02%
2023/04/11	1	143.00	0	0.00	143.00	1	23,978	0.00%
2023/04/10	1.1	144.50	0	0.00	144.50	1.1	24,062	0.00%
2023/04/06	8	143.12	4	143.38	144.00	4	24,192	0.02%
2023/03/31	9	148.61	5	148.20	147.50	4	24,432	0.02%
2023/03/30	6	147.50	24	146.69	147.50	-18	24,442	-0.07%
2023/03/29	3	140.00	7	140.86	140.50	-4	24,829	-0.02%
2023/03/28	13.1	141.03	2	139.75	138.50	11.1	25,628	0.04%
2023/03/27	3	145.67	14	148.53	145.50	-11	25,225	-0.04%
2023/03/24	5.3	148.49	24	148.54	148.00	-18.7	25,244	-0.07%
2023/03/23	17	144.56	17	143.26	146.00	0	24,511	0.00%
2023/03/22	10	141.70	8	141.06	140.00	2	24,185	0.01%
2023/03/21	8	138.00	14	138.86	138.50	-6	24,170	-0.02%
2023/03/20	2	134.25	8	135.38	135.50	-6	23,881	-0.03%
2023/03/17	0	0.00	3.1	133.35	134.00	-3.1	24,105	-0.01%
2023/03/16	3	130.50	11	130.59	129.50	-8	24,434	-0.03%
2023/03/15	1	131.51	1	132.50	131.00	0	25,342	0.00%
2023/03/14	5.1	130.91	2	131.25	130.50	3.1	25,725	0.01%
2023/03/13	2	131.75	3.5	131.50	133.50	-1.5	26,381	-0.01%
2023/03/10	3	132.83	2	132.25	131.50	1	26,488	0.00%
2023/03/09	3	137.17	4	136.00	136.00	-1	27,683	0.00%
2023/03/08	7	136.00	7	137.07	137.00	0	27,666	0.00%
2023/03/07	9	135.94	6	136.42	136.50	3	27,869	0.01%
2023/03/06	3	138.50	17	138.21	138.50	-14	27,852	-0.05%
2023/03/03	7	137.21	9	136.44	136.50	-2	28,013	-0.01%
2023/03/02	4.1	130.72	4	133.13	134.00	0.1	27,673	0.00%
2023/03/01	4.1	129.72	10	130.75	131.50	-6	27,695	-0.02%
2023/02/24	27.1	128.84	5	130.00	128.00	22.1	27,536	0.08%
2023/02/23	10	134.35	2	134.00	134.00	8	27,064	0.03%
2023/02/22	8	134.75	13	133.96	133.50	-5	27,349	-0.02%
2023/02/21	5	136.60	13	137.31	137.50	-8	27,513	-0.03%
2023/02/20	9	136.67	14.1	137.74	136.50	-5.1	27,910	-0.02%
2023/02/17	17	135.91	26	136.58	136.00	-9	28,466	-0.03%
2023/02/16	9.1	137.66	16	138.03	138.50	-7	29,275	-0.02%
2023/02/15	31	135.77	11	135.14	137.50	20	30,468	0.07%
2023/02/14	13	131.69	27	131.59	131.50	-14	30,890	-0.05%
2023/02/13	5	129.00	8	130.00	128.50	-3	32,245	-0.01%
2023/02/10	21	131.12	1	130.50	129.00	20	33,137	0.06%
2023/02/09	8	133.00	1	132.50	132.50	7	33,431	0.02%
2023/02/08	15	130.87	1	130.50	131.50	14	33,774	0.04%
2023/02/07	5	130.30	5.1	130.50	130.00	-0.1	33,943	0.00%
2023/02/06	12.1	130.41	18	130.67	129.00	-5.9	34,204	-0.02%
2023/02/03	11	140.27	7	138.43	137.00	4	34,062	0.01%
2023/02/02	3	142.50	6	143.50	143.50	-3	34,277	-0.01%
2023/02/01	8.1	141.07	2	141.00	141.50	6.1	34,457	0.02%
2023/01/31	12	136.00	1	137.00	136.50	11	34,564	0.03%
2023/01/30	0.1	135.50	6	135.17	136.00	-5.9	35,279	-0.02%
2023/01/17	1	126.50	2	127.00	127.00	-1	35,331	0.00%
2023/01/16	1	129.00	10	129.05	128.00	-9	36,209	-0.02%
2023/01/13	1	129.50	17	128.76	126.00	-16	36,404	-0.04%
2023/01/12	2	126.25	7	126.14	125.00	-5	36,934	-0.01%
2023/01/10	1	125.50	5	126.50	126.50	-4	37,953	-0.01%
2023/01/09	3.3	126.09	15	127.00	127.50	-11.7	38,592	-0.03%
2023/01/06	1.2	121.83	4	121.38	123.00	-2.8	38,463	-0.01%
2023/01/05	10	118.80	3	119.83	119.00	7	38,437	0.02%
2023/01/04	3	119.67	1	120.00	120.00	2	38,524	0.01%
2023/01/03	1	122.00	1	121.50	122.00	0	38,642	0.00%
2022/12/30	0	0.00	1	121.50	120.00	-1	38,893	0.00%
2022/12/29	3.1	121.34	3	120.00	121.50	0.1	38,945	0.00%
2022/12/28	4	120.38	6	120.00	120.00	-2	39,277	-0.01%
2022/12/27	7	123.00	5	124.50	122.50	2	39,633	0.01%
2022/12/26	11	122.59	0	0.00	123.00	11	39,842	0.03%
2022/12/23	7	123.21	16	123.41	125.00	-9	40,196	-0.02%
2022/12/22	16	121.75	1	122.50	122.00	15	40,091	0.04%
2022/12/21	8.1	122.99	6	122.42	120.50	2.1	40,102	0.01%
2022/12/20	25	128.68	6.2	129.23	126.50	18.8	39,454	0.05%
2022/12/19	7	140.93	3	140.83	140.50	4	38,921	0.01%
2022/12/16	11	143.05	8.1	143.01	142.00	2.9	38,881	0.01%
2022/12/15	3	147.00	0	0.00	149.00	3	38,834	0.01%
2022/12/14	6	146.33	7	145.93	147.50	-1	38,939	0.00%
2022/12/13	1	150.00	0	0.00	146.00	1	39,001	0.00%
2022/12/09	10	150.35	6	148.75	149.50	4	39,005	0.01%
2022/12/08	9.1	148.95	4	149.50	149.50	5.1	38,854	0.01%
2022/12/07	13	154.38	6	154.67	150.00	7	38,833	0.02%
2022/12/06	3	165.00	2.1	166.00	163.00	0.9	38,234	0.00%
2022/12/05	23.2	165.16	21	166.57	166.00	2.2	38,054	0.01%
2022/12/02	1	159.50	5	160.00	160.50	-4	37,559	-0.01%
2022/12/01	15.3	162.83	22	163.82	159.50	-6.7	37,807	-0.02%
2022/11/30	17	154.97	6	153.25	155.50	11	36,551	0.03%
2022/11/29	9	151.67	2.3	152.30	151.00	6.7	36,655	0.02%
2022/11/28	1	155.00	1	157.50	155.50	0	36,801	0.00%
2022/11/25	2	157.75	5	158.40	156.50	-3	37,569	-0.01%
2022/11/24	3.5	155.29	2	156.50	157.50	1.5	37,308	0.00%
2022/11/23	2.1	157.38	11	154.64	153.50	-8.9	37,153	-0.02%
2022/11/22	14	156.75	3	157.33	156.00	11	37,179	0.03%
2022/11/21	1	157.00	28	155.39	157.00	-27	37,057	-0.07%
2022/11/18	8	156.88	11	154.68	154.00	-3	36,990	-0.01%
2022/11/17	6	159.00	2	158.50	158.50	4	36,745	0.01%
2022/11/16	26	159.90	8	160.31	161.50	18	36,811	0.05%
2022/11/15	3	159.17	4	159.75	161.00	-1	36,767	0.00%
2022/11/14	4	159.00	4	161.00	158.50	0	36,487	0.00%
2022/11/11	1	159.50	17	159.18	158.00	-16	35,903	-0.04%
2022/11/10	11	145.32	13	144.81	147.00	-2	34,562	-0.01%
2022/11/09	12.2	142.43	13	141.85	145.00	-0.8	34,019	0.00%
2022/11/08	5.3	133.65	8	133.13	133.00	-2.7	33,249	-0.01%
2022/11/07	16.1	128.50	14.1	127.61	128.00	2	32,763	0.01%
2022/11/04	3	124.83	7	127.21	129.00	-4	32,663	-0.01%
2022/11/03	1	127.00	6	127.33	127.50	-5	32,429	-0.02%
2022/11/02	12.5	127.26	10	127.25	127.50	2.5	32,426	0.01%
2022/11/01	9	124.44	6	124.92	125.00	3	32,127	0.01%
2022/10/31	7	124.14	2	125.00	124.50	5	32,406	0.02%
2022/10/28	7	121.14	9	122.72	122.50	-2	32,386	-0.01%
2022/10/27	10	119.85	12	120.04	120.50	-2	32,343	-0.01%
2022/10/26	25	119.14	13	118.77	118.50	12	32,566	0.04%
2022/10/25	2	121.50	3	120.17	121.50	-1	32,418	0.00%
2022/10/24	7	122.71	2	125.75	122.00	5	32,909	0.02%
2022/10/21	11	117.77	10	118.35	116.50	1	33,140	0.00%
2022/10/20	13	116.77	6	115.00	116.50	7	33,587	0.02%
2022/10/19	7	123.71	5	124.20	122.50	2	33,184	0.01%
2022/10/18	2	121.50	1	122.50	121.00	1	32,816	0.00%
2022/10/17	5	114.00	2	116.50	119.50	3	32,568	0.01%
2022/10/14	0	0.00	1	116.01	118.00	-1	32,329	0.00%
2022/10/13	2	109.50	8	108.19	107.50	-6	32,698	-0.02%
2022/10/12	2	112.25	8	112.69	113.00	-6	32,790	-0.02%
2022/10/11	5	113.50	1	114.00	112.00	4	32,949	0.01%
2022/10/07	1	120.00	1	119.50	120.00	0	33,045	0.00%
2022/10/06	10	122.50	12.1	121.75	123.50	-2.1	33,041	-0.01%
2022/10/05	11	123.59	11	123.27	121.50	0	33,122	0.00%
2022/10/04	4.1	120.54	5.4	120.99	122.50	-1.3	32,909	0.00%
2022/10/03	5	117.00	4	118.00	117.50	1	32,733	0.00%
2022/09/30	10	113.40	5.3	112.74	117.50	4.7	33,043	0.01%
2022/09/29	7	114.28	0	0.00	113.00	7	33,152	0.02%
2022/09/28	7.1	118.70	4	116.75	115.00	3.1	33,183	0.01%
2022/09/27	1	121.00	1	123.00	123.50	0	33,283	0.00%
2022/09/26	9.1	119.17	27	118.94	118.00	-18	33,442	-0.05%
2022/09/23	1	124.00	3	123.67	123.00	-2	33,728	-0.01%
2022/09/22	5	123.70	8	123.38	124.00	-3	33,827	-0.01%
2022/09/21	3	128.67	3	127.33	127.50	0	33,785	0.00%
2022/09/20	1.1	129.52	1	129.00	129.00	0.1	34,024	0.00%
2022/09/19	2	132.50	4	132.13	131.50	-2	34,086	-0.01%
2022/09/16	5	131.80	1	133.00	130.00	4	34,195	0.01%
2022/09/15	4	135.25	0	0.00	133.00	4	34,302	0.01%
2022/09/14	2.1	134.77	0	0.00	135.50	2.1	34,700	0.01%
2022/09/13	14	141.71	1	142.00	139.00	13	34,961	0.04%
2022/09/12	0	0.00	11	143.73	142.50	-11	35,100	-0.03%
2022/09/08	3	139.33	3	139.83	139.50	0	36,276	0.00%
2022/09/07	3	136.83	2	137.25	139.00	1	37,968	0.00%
2022/09/06	0	139.50	0	0.00	139.00	0	38,164	0.00%
2022/09/05	10	140.55	13	141.46	138.00	-3	38,203	-0.01%
2022/09/02	16	138.31	2	139.75	138.50	14	38,114	0.04%
2022/09/01	13.1	141.77	4	141.38	138.00	9.1	37,632	0.02%
2022/08/31	13	151.73	12	151.50	151.50	1	36,962	0.00%
2022/08/30	3	152.67	1	153.00	153.00	2	37,023	0.01%
2022/08/29	4.1	150.12	1	151.00	151.50	3.1	37,115	0.01%
2022/08/26	4.1	156.75	13	157.50	156.50	-9	36,956	-0.02%
2022/08/25	4	156.25	1	155.50	154.50	3	37,138	0.01%
2022/08/24	22	154.70	15.2	154.93	154.50	6.8	37,485	0.02%
2022/08/23	10	156.89	2	155.00	154.50	8	37,409	0.02%
2022/08/22	6	164.83	6	165.42	163.50	0	37,361	0.00%
2022/08/19	32	162.55	50	162.69	163.50	-18	37,206	-0.05%
2022/08/18	11	159.36	3	155.83	160.00	8	37,362	0.02%
2022/08/17	14	161.54	0	0.00	159.00	14	37,299	0.04%
2022/08/16	11	161.95	23	162.26	162.50	-12	37,334	-0.03%
2022/08/15	6.1	163.66	3	162.50	163.50	3.1	37,170	0.01%
2022/08/12	3	158.00	4	157.38	158.00	-1	36,528	0.00%
2022/08/11	1	154.50	2	153.50	152.50	-1	36,305	0.00%
2022/08/10	2	152.26	0	0.00	150.00	2	36,250	0.01%
2022/08/09	22	153.07	43.1	154.26	154.00	-21.1	36,220	-0.06%
2022/08/08	0	0.00	1	152.00	153.00	-1	36,151	0.00%
2022/08/05	22	152.55	5	152.40	150.50	17	36,140	0.05%
2022/08/04	11	145.27	10	146.85	146.00	1	35,785	0.00%
2022/08/03	12	147.17	3	147.50	147.50	9	35,343	0.03%
2022/08/02	11.1	148.82	1	145.50	148.00	10.1	35,063	0.03%
2022/08/01	2	155.50	1.4	156.39	155.00	0.6	34,607	0.00%
2022/07/29	7.1	159.22	11	159.09	158.50	-4	34,030	-0.01%
2022/07/28	18.2	167.77	6	162.50	162.00	12.2	33,366	0.04%
2022/07/27	28.4	175.37	28	177.95	179.50	0.4	32,397	0.00%
2022/07/26	24	171.44	19	175.08	170.00	5	31,648	0.02%
2022/07/25	2.1	177.88	1	175.50	176.00	1.1	31,695	0.00%
2022/07/22	19	176.26	20	177.00	177.00	-1	32,085	0.00%
2022/07/21	11	174.45	14	176.29	177.50	-3	32,633	-0.01%
2022/07/20	2	169.25	3	169.50	170.50	-1	32,356	0.00%
2022/07/19	1	165.50	3	164.33	164.00	-2	31,985	-0.01%
2022/07/18	2	163.25	2	163.75	163.50	0	31,886	0.00%
2022/07/15	12	155.92	13	156.69	156.50	-1	31,603	0.00%
2022/07/14	6	150.75	11	152.23	153.50	-5	31,402	-0.02%
2022/07/13	5	150.00	0	0.00	149.50	5	31,220	0.02%
2022/07/12	2	148.50	0	0.00	148.50	2	31,142	0.01%
2022/07/11	0	0.00	1	154.50	153.00	-1	31,094	0.00%
2022/07/08	4	159.00	9	158.00	157.50	-5	30,828	-0.02%
2022/07/07	2	153.25	16	155.56	156.50	-14	30,399	-0.05%
2022/07/06	24	153.25	4	150.50	147.50	20	30,012	0.07%
2022/07/05	17	152.18	23	153.48	153.50	-6	29,996	-0.02%
2022/07/04	1	152.50	5	149.70	149.00	-4	29,582	-0.01%
2022/07/01	4	151.23	1	154.00	146.00	3	29,430	0.01%
2022/06/30	3	158.50	0	0.00	158.50	3	29,122	0.01%
2022/06/29	1	160.00	0	0.00	162.50	1	29,127	0.00%
2022/06/28	10	159.00	10	161.00	161.00	0	29,070	0.00%
2022/06/27	3	167.33	7	167.36	167.50	-4	29,029	-0.01%
2022/06/24	5	160.50	5	161.60	160.50	0	28,920	0.00%
2022/06/23	2	160.00	0	0.00	159.00	2	28,778	0.01%
2022/06/22	0	162.50	0	0.00	158.00	0	28,839	0.00%
2022/06/21	3	166.67	6	165.66	169.50	-3	28,464	-0.01%
2022/06/20	6.1	163.47	2	157.50	157.50	4.1	28,086	0.01%
2022/06/17	5	163.00	3	165.50	166.00	2	27,775	0.01%
2022/06/16	13.1	177.44	10.1	172.95	165.50	3	26,598	0.01%
2022/06/15	5.2	191.76	3.3	190.35	183.00	1.9	24,896	0.01%
2022/06/14	1.5	198.19	18	198.14	201.50	-16.5	24,619	-0.07%
2022/06/13	8.2	200.14	6	200.17	200.00	2.2	24,809	0.01%
2022/06/10	2	204.25	2	206.25	206.50	0	25,100	0.00%
2022/06/09	21.1	207.91	6	206.33	206.50	15.1	25,540	0.06%
2022/06/08	2	202.50	0	0.00	204.50	2	25,585	0.01%
2022/06/07	16.1	200.53	11	202.50	200.00	5.1	25,898	0.02%
2022/06/06	1	203.50	3	205.50	203.50	-2	26,165	-0.01%
2022/06/02	5	202.90	2	204.00	203.50	3	26,590	0.01%
2022/06/01	18.5	206.22	27	207.30	205.50	-8.5	26,890	-0.03%
2022/05/31	0	0.00	5	215.70	215.50	-5	26,755	-0.02%
2022/05/30	2	212.75	6	212.50	213.00	-4	26,804	-0.01%
2022/05/27	4	202.63	3	202.50	201.50	1	26,707	0.00%
2022/05/26	9	204.06	4	206.75	201.50	5	27,153	0.02%
2022/05/25	1	206.00	2	208.50	213.00	-1	27,629	0.00%
2022/05/24	8.2	207.15	0	0.00	204.00	8.2	28,654	0.03%
2022/05/20	1.2	220.25	0	0.00	217.00	1.2	29,177	0.00%
2022/05/18	3	225.00	4	223.25	222.50	-1	30,060	0.00%
2022/05/17	1	219.00	2.1	218.05	219.50	-1.1	30,272	0.00%
2022/05/16	0.1	217.00	0	0.00	214.50	0.1	30,309	0.00%
2022/05/13	0	0.00	2.1	215.00	215.00	-2.1	30,139	-0.01%
2022/05/12	1	215.00	4	211.25	208.50	-3	30,285	-0.01%
2022/05/11	1	213.00	0	0.00	212.00	1	30,484	0.00%
2022/05/10	7	211.86	5	216.00	216.50	2	30,940	0.01%
2022/05/09	3	212.17	6	213.42	211.00	-3	30,922	-0.01%
2022/05/06	6.1	209.10	0	0.00	208.00	6.1	30,785	0.02%
2022/05/05	6	222.67	5.2	224.79	218.00	0.8	30,673	0.00%
2022/05/04	6.1	219.24	6	217.58	217.50	0.1	30,545	0.00%
2022/05/03	3	214.67	4	213.38	213.50	-1	30,705	0.00%
2022/04/29	6	210.75	8	213.63	213.00	-2	31,125	-0.01%
2022/04/28	14	210.29	5	208.80	205.50	9	30,759	0.03%
2022/04/27	14.1	210.40	10	204.80	216.50	4.1	30,313	0.01%
2022/04/26	3	199.67	1.3	199.35	199.50	1.7	29,572	0.01%
2022/04/25	4.1	203.04	2	201.00	202.00	2.1	29,559	0.01%
2022/04/22	1.1	211.50	1	211.00	210.00	0.1	29,503	0.00%
2022/04/21	4	220.25	3	219.67	220.00	1	29,467	0.00%
2022/04/20	3	218.17	6	218.25	220.00	-3	29,621	-0.01%
2022/04/18	1	200.00	0.1	207.00	206.50	1	29,942	0.00%
2022/04/15	1	210.00	0	0.00	205.00	1	30,175	0.00%
2022/04/14	1.2	220.74	0	0.00	217.50	1.2	30,373	0.00%
2022/04/13	1	214.50	1	216.50	216.50	0	30,535	0.00%
2022/04/12	1	216.00	7	216.79	215.00	-6	30,631	-0.02%
2022/04/11	6	218.00	0.1	219.00	213.50	6	30,835	0.02%
2022/04/08	1	227.00	1	230.50	231.00	0	30,643	0.00%
2022/04/07	1.4	231.72	1	228.50	227.00	0.4	30,609	0.00%
2022/04/06	6	231.50	1	233.00	230.50	5	30,340	0.02%
2022/04/01	1	243.50	3	242.83	243.50	-2	30,397	-0.01%
2022/03/31	2	246.00	1	243.00	249.00	1	30,462	0.00%
2022/03/30	2	248.50	3	249.99	248.50	-1	31,026	0.00%
2022/03/29	2	247.75	4.1	242.99	244.00	-2.1	30,997	-0.01%
2022/03/28	13	241.35	1	240.50	241.00	12	30,908	0.04%
2022/03/25	19	240.29	5	243.60	246.00	14	30,920	0.05%
2022/03/24	2	238.50	2	237.25	238.50	0	31,276	0.00%
2022/03/23	11	237.82	3	237.50	239.00	8	31,287	0.03%
2022/03/22	5	229.90	4	230.88	232.00	1	31,155	0.00%
2022/03/21	1	225.00	5	227.60	226.00	-4	31,103	-0.01%
2022/03/18	7	219.43	3	219.17	219.50	4	31,121	0.01%
2022/03/17	2	225.50	2	223.00	225.50	0	31,208	0.00%
2022/03/16	3.2	215.84	4	214.88	212.50	-0.8	31,179	0.00%
2022/03/15	4	218.13	20	216.40	217.50	-16	31,113	-0.05%
2022/03/14	8	227.06	0	0.00	225.00	8	31,009	0.03%
2022/03/11	2	236.50	2	236.50	235.50	0	30,728	0.00%
2022/03/10	2	238.25	8	239.19	241.00	-6	30,780	-0.02%
2022/03/09	4	223.50	4	222.88	227.00	0	30,999	0.00%
2022/03/08	1	227.91	3	226.50	216.00	-2	30,961	-0.01%
2022/03/07	3	224.00	22	224.50	222.00	-19	31,407	-0.06%
2022/03/04	2	251.00	2	249.25	245.00	0	31,477	0.00%
2022/03/03	8	248.50	9	248.94	246.00	-1	31,984	0.00%
2022/03/02	9	249.00	1	247.50	250.00	8	32,633	0.02%
2022/03/01	10	253.55	5	254.40	246.50	5	32,721	0.02%
2022/02/25	14	257.21	10	256.80	254.00	4	32,163	0.01%
2022/02/24	10.1	245.54	25	246.76	243.00	-14.9	31,324	-0.05%
2022/02/23	8	237.25	2	239.50	240.50	6	30,098	0.02%
2022/02/21	1	237.00	0	0.00	237.50	1	29,981	0.00%
2022/02/18	13	242.88	10.1	242.94	242.00	2.9	29,739	0.01%
2022/02/17	2	234.00	6	235.42	234.50	-4	29,288	-0.01%
2022/02/16	7.1	232.94	9	233.78	233.50	-1.9	29,726	-0.01%
2022/02/15	7	224.14	11	224.50	222.50	-4	29,955	-0.01%
2022/02/14	3	217.50	0	0.00	217.50	3	30,312	0.01%
2022/02/11	2	221.25	12	221.04	222.00	-10	30,787	-0.03%
2022/02/10	9	218.06	1	217.50	217.50	8	31,135	0.03%
2022/02/09	4	215.00	3	217.67	221.50	1	31,084	0.00%
2022/02/07	2	203.25	3	200.50	203.00	-1	31,609	0.00%
2022/01/26	1	200.00	0	0.00	200.00	1	32,474	0.00%
2022/01/25	2.2	201.32	1	200.50	200.50	1.2	33,702	0.00%
2022/01/24	1	203.50	1.3	204.18	207.00	-0.3	34,432	0.00%
2022/01/21	10.1	209.49	11	203.73	201.00	-1	35,464	0.00%
2022/01/19	1	217.00	0	0.00	215.50	1	37,518	0.00%
2022/01/17	2	224.25	1	221.00	221.50	1	39,119	0.00%
2022/01/14	1	215.50	0	0.00	220.00	1	39,465	0.00%
2022/01/13	4	214.13	4	217.75	218.00	0	39,962	0.00%
2022/01/11	0.1	208.00	0	0.00	208.50	0.1	42,418	0.00%
2022/01/10	4.1	210.16	2	210.25	209.50	2.1	42,602	0.00%
2022/01/07	6	219.17	1	212.50	217.50	5	42,644	0.01%
2022/01/06	4	222.50	0	0.00	221.00	4	42,499	0.01%
2022/01/05	1	233.50	0	0.00	230.00	1	42,443	0.00%
2022/01/04	3	236.00	2	235.50	237.00	1	42,333	0.00%
2022/01/03	1	231.50	1	238.50	231.00	0	42,224	0.00%
2021/12/30	0	0.00	0.1	230.00	231.00	-0.1	42,145	0.00%
2021/12/29	3.1	233.35	1	233.50	233.00	2.1	42,103	0.00%
2021/12/27	9	243.78	1	239.50	236.00	8	42,571	0.02%
2021/12/24	0.1	238.00	1	238.00	239.00	-1	42,333	0.00%
2021/12/23	4.4	235.82	11.1	235.73	240.00	-6.7	42,380	-0.02%
2021/12/22	3	224.33	12	224.75	227.50	-9	41,890	-0.02%
2021/12/21	1	217.00	2	219.25	222.50	-1	41,888	0.00%
2021/12/20	7	221.93	1	218.50	218.00	6	42,008	0.01%
2021/12/17	7	228.57	9	224.72	222.00	-2	41,913	0.00%
2021/12/16	1	225.00	1	225.50	225.00	0	41,271	0.00%
2021/12/15	2	221.50	1	222.00	221.50	1	41,202	0.00%
2021/12/14	2	215.50	2	219.00	216.00	0	41,149	0.00%
2021/12/13	7	220.00	0	0.00	220.50	7	41,250	0.02%
2021/12/10	0	0.00	9	223.44	224.50	-9	41,011	-0.02%
2021/12/09	5.1	218.50	1	226.00	218.00	4.1	40,704	0.01%
2021/12/08	4	221.75	17	223.41	221.00	-13	40,307	-0.03%
2021/12/07	5	220.40	7	223.21	216.50	-2	40,093	0.00%
2021/12/06	5	218.10	6	218.67	219.00	-1	39,898	0.00%
2021/12/03	11	215.14	6	215.92	217.50	5	40,230	0.01%
2021/12/02	4	218.88	11	220.82	213.00	-7	40,435	-0.02%
2021/12/01	19	223.05	1	223.50	223.50	18	40,183	0.04%
2021/11/30	16	220.56	10	225.10	228.00	6	40,365	0.01%
2021/11/29	5	208.60	7	208.57	213.00	-2	39,603	-0.01%
2021/11/26	8	207.25	4	207.75	207.50	4	39,141	0.01%
2021/11/25	3	206.50	14	207.43	210.50	-11	38,392	-0.03%
2021/11/24	5	200.60	7	200.00	198.50	-2	37,769	-0.01%
2021/11/22	4	194.88	3	195.00	196.00	1	37,712	0.00%
2021/11/19	0	0.00	2	195.25	195.50	-2	37,944	-0.01%
2021/11/18	10	191.30	8	192.25	192.50	2	37,931	0.01%
2021/11/16	31	195.44	30.1	196.00	195.00	0.9	37,770	0.00%
2021/11/15	6.1	197.82	1	200.50	196.00	5.1	37,550	0.01%
2021/11/12	6.1	200.20	5	203.10	202.00	1.1	37,218	0.00%
2021/11/11	12	198.92	14	195.50	195.00	-2	36,710	-0.01%
2021/11/10	1	192.50	7	197.79	199.50	-6	36,293	-0.02%
2021/11/09	1	198.00	1	194.00	192.50	0	36,056	0.00%
2021/11/08	12	189.63	7	189.71	190.00	5	35,453	0.01%
2021/11/05	8	187.81	8	192.44	195.00	0	35,339	0.00%
2021/11/04	5.2	192.98	8	192.75	190.00	-2.8	34,840	-0.01%
2021/11/03	7.2	186.36	9	189.39	187.50	-1.8	34,226	-0.01%
2021/11/02	6.4	196.73	11	196.45	196.00	-4.6	33,303	-0.01%
2021/11/01	17	191.35	7.2	191.71	189.00	9.8	32,188	0.03%
2021/10/29	16.2	183.70	11	183.36	190.00	5.2	31,402	0.02%
2021/10/28	22	177.70	21.2	178.41	178.50	0.8	30,448	0.00%
2021/10/27	2	168.75	9	169.78	171.50	-7	28,531	-0.02%
2021/10/26	15.1	156.72	17	154.88	156.00	-1.9	28,742	-0.01%
2021/10/25	3.2	149.25	14.3	150.29	150.50	-11.1	29,124	-0.04%
2021/10/22	10	143.80	5	144.00	143.50	5	29,002	0.02%
2021/10/21	5	143.40	3	144.17	142.00	2	28,860	0.01%
2021/10/20	8	145.81	6	147.17	145.50	2	28,646	0.01%
2021/10/19	4	136.13	34	140.38	141.50	-30	27,469	-0.11%
2021/10/18	7	129.14	8	129.56	129.00	-1	27,003	0.00%
2021/10/15	5	124.90	5	125.70	126.00	0	27,093	0.00%
2021/10/14	1	117.50	5	116.70	117.00	-4	26,922	-0.01%
2021/10/13	1	117.00	0	0.00	116.00	1	26,806	0.00%
2021/10/12	11	126.14	10	124.50	124.00	1	26,618	0.00%
2021/10/08	5	129.50	2	129.75	130.00	3	26,985	0.01%
2021/10/07	1	126.50	0	0.00	126.50	1	27,350	0.00%
2021/10/06	10	123.50	11	122.64	121.50	-1	27,579	0.00%
2021/10/05	14	122.57	14	125.43	125.50	0	28,182	0.00%
2021/10/04	13	125.04	11	125.86	122.50	2	28,552	0.01%
2021/10/01	14	128.68	10	127.50	127.50	4	29,957	0.01%
2021/09/30	25	131.34	12	132.17	132.00	13	30,758	0.04%
2021/09/29	1	130.50	0	0.00	131.00	1	30,847	0.00%
2021/09/28	1	133.00	0	0.00	137.00	1	31,223	0.00%
2021/09/27	10	137.80	2	138.25	138.00	8	31,120	0.03%
2021/09/23	2	142.25	1	142.00	142.00	1	31,283	0.00%
2021/09/22	2	142.25	0	0.00	141.00	2	31,298	0.01%
2021/09/16	2	146.75	12	146.46	145.50	-10	31,702	-0.03%
2021/09/14	5	143.00	0	0.00	142.50	5	32,906	0.02%
2021/09/10	0	0.00	1	145.00	145.50	-1	34,822	0.00%
2021/09/09	2	142.50	2	143.50	144.00	0	35,693	0.00%
2021/09/08	6	141.42	5	143.40	143.00	1	36,309	0.00%
2021/09/07	6	148.33	1	150.50	148.50	5	36,278	0.01%
2021/09/06	1	154.00	1.2	154.42	154.50	-0.2	36,028	0.00%
2021/09/03	10	151.50	15.1	152.59	155.00	-5.1	36,071	-0.01%
2021/09/02	0	0.00	2	149.50	147.50	-2	36,138	-0.01%
2021/09/01	1	147.50	3	149.17	148.50	-2	36,936	-0.01%
2021/08/31	2	146.50	2	147.25	147.50	0	38,702	0.00%
2021/08/30	8	147.31	6	147.67	148.00	2	40,199	0.00%
2021/08/27	1	140.00	6	142.83	144.50	-5	40,642	-0.01%
2021/08/26	8	140.00	24	140.04	139.50	-16	41,119	-0.04%
2021/08/25	0	0.00	6.4	142.92	142.50	-6.4	41,272	-0.02%
2021/08/23	0	138.00	4	138.13	138.00	-4	41,850	-0.01%
2021/08/20	2	133.50	1	133.50	134.00	1	41,914	0.00%
2021/08/19	3	131.67	0	0.00	131.00	3	41,943	0.01%
2021/08/18	1	128.00	1	136.00	138.00	0	41,982	0.00%
2021/08/17	1	132.50	1	129.00	128.50	0	42,183	0.00%
2021/08/16	4	135.00	4	134.88	136.50	0	42,389	0.00%
2021/08/13	2	137.00	0	0.00	135.00	2	42,727	0.00%
2021/08/11	2	138.00	0	0.00	138.50	2	42,965	0.00%
2021/08/10	7	140.86	0.3	141.00	141.00	6.8	43,419	0.02%
2021/08/09	1	146.00	0	0.00	145.00	1	43,941	0.00%
2021/08/06	16.1	145.50	0	0.00	146.00	16.1	44,561	0.04%
2021/08/05	10	148.50	13.1	150.30	148.50	-3.1	44,987	-0.01%
2021/08/04	4	148.13	4	147.63	147.00	0	45,362	0.00%
2021/08/03	3	149.83	15	148.73	150.00	-12	45,466	-0.03%
2021/08/02	10.1	145.56	1	146.00	145.50	9.1	45,164	0.02%
2021/07/30	35	148.84	24.3	146.01	146.00	10.8	45,517	0.02%
2021/07/29	6.7	149.55	29.5	149.26	151.50	-22.8	45,311	-0.05%
2021/07/28	6.3	133.46	3	134.17	138.00	3.3	44,177	0.01%
2021/07/27	12.2	140.36	0	0.00	142.00	12.2	44,252	0.03%
2021/07/26	3	141.00	10	144.75	146.00	-7	44,447	-0.02%
2021/07/23	15.1	143.42	5	141.40	139.50	10.1	45,863	0.02%
2021/07/22	3	145.33	10	145.05	146.50	-7	45,892	-0.02%
2021/07/21	2	140.75	2.3	141.17	137.50	-0.3	45,871	0.00%
2021/07/20	2	142.25	7.2	143.26	141.50	-5.2	46,677	-0.01%
2021/07/19	3	142.33	3	142.67	142.00	0	46,741	0.00%
2021/07/16	4	142.13	5	143.50	143.50	-1	46,909	0.00%
2021/07/15	3.4	142.95	6	143.67	143.50	-2.7	46,916	-0.01%
2021/07/14	17.2	142.75	23	142.13	143.00	-5.8	46,657	-0.01%
2021/07/13	8.1	139.75	9	140.67	136.00	-0.9	46,685	0.00%
2021/07/12	17.1	142.76	8	142.06	140.50	9.1	46,350	0.02%
2021/07/09	12.3	142.07	10	143.00	142.50	2.3	45,699	0.01%
2021/07/08	33.2	143.77	30	144.75	141.00	3.2	45,170	0.01%
2021/07/07	13.4	135.66	17.7	137.28	137.00	-4.3	43,617	-0.01%
2021/07/06	7.2	133.51	14	134.54	132.50	-6.8	42,823	-0.02%
2021/07/05	6.1	131.85	35	129.30	132.00	-28.9	42,622	-0.07%
2021/07/02	5	125.60	4.2	127.01	126.50	0.8	42,212	0.00%
2021/07/01	27.1	124.39	9	125.28	123.50	18.1	42,277	0.04%
2021/06/30	0.2	129.00	0	0.00	129.00	0.2	42,027	0.00%
2021/06/29	1	129.00	1	127.50	127.50	0	42,316	0.00%
2021/06/28	16	128.38	1.1	128.82	129.00	14.9	42,459	0.04%
2021/06/25	9.2	128.27	4	129.38	127.50	5.2	43,049	0.01%
2021/06/24	6.1	132.40	2.1	134.10	131.00	4	42,902	0.01%
2021/06/23	3.1	133.74	3	134.33	132.00	0.1	42,736	0.00%
2021/06/22	17.3	136.11	20.1	138.26	134.50	-2.8	42,414	-0.01%
2021/06/21	18	131.78	15	134.43	131.00	3	41,300	0.01%
2021/06/18	32	135.34	13.3	138.19	130.00	18.7	40,949	0.05%
2021/06/17	13	133.12	31	132.05	134.00	-18	40,204	-0.04%
2021/06/16	13	127.92	12	130.50	126.00	1	39,790	0.00%
2021/06/15	4	127.13	5.3	127.51	127.00	-1.3	39,540	0.00%
2021/06/11	8	127.19	6.1	126.08	124.50	1.9	39,293	0.00%
2021/06/10	13	126.27	13	128.73	129.00	0	38,866	0.00%
2021/06/09	5.2	128.23	6.2	128.13	127.00	-1	38,364	0.00%
2021/06/08	23.6	129.03	8.1	131.12	125.50	15.5	37,625	0.04%
2021/06/07	20.2	120.56	19	123.13	127.50	1.2	35,915	0.00%
2021/06/04	11.3	117.80	7	118.57	117.50	4.3	34,528	0.01%
2021/06/03	3.2	115.06	15.3	117.09	121.50	-12.1	34,260	-0.04%
2021/06/02	6.2	112.82	3.4	109.51	110.50	2.9	33,571	0.01%
2021/06/01	2	113.75	5	113.90	113.00	-3	33,590	-0.01%
2021/05/31	4.6	111.84	12	109.58	112.50	-7.5	33,698	-0.02%
2021/05/28	1	104.00	4	105.00	104.50	-3	33,554	-0.01%
2021/05/27	3	101.17	0	0.00	101.00	3	33,888	0.01%
2021/05/26	6	103.58	0	0.00	103.00	6	34,331	0.02%
2021/05/25	4.2	106.17	6.7	106.43	105.50	-2.5	35,061	-0.01%
2021/05/24	0	0.00	9	102.00	103.50	-9	36,108	-0.02%
2021/05/21	5.2	97.60	7	98.84	100.50	-1.8	37,302	0.00%
2021/05/20	4	97.55	6	96.60	94.60	-2	37,401	-0.01%
2021/05/19	4	98.15	7	99.33	98.10	-3	37,295	-0.01%
2021/05/18	13	98.56	12	99.23	99.70	1	37,232	0.00%
2021/05/17	8	92.93	5	94.50	93.10	3	37,215	0.01%
2021/05/14	3	98.37	6	98.95	95.00	-3	37,677	-0.01%
2021/05/13	6.5	91.66	7	91.83	94.60	-0.5	38,375	0.00%
2021/05/12	7	92.53	7	94.56	91.20	0	38,151	0.00%
2021/05/11	1	97.20	1	95.40	96.40	0	37,916	0.00%
2021/05/10	2	102.00	1	100.50	101.50	1	37,896	0.00%
2021/05/07	2	106.75	2	108.50	106.50	0	37,982	0.00%
2021/05/06	5	104.40	11.1	106.21	106.50	-6.1	37,971	-0.02%
2021/05/05	6	101.42	2	105.47	99.00	4	37,700	0.01%
2021/05/04	4	105.13	2	103.50	104.50	2	37,873	0.01%
2021/05/03	6	114.42	3	115.17	109.50	3	37,914	0.01%
2021/04/29	15	117.00	25	114.78	115.00	-10	38,351	-0.03%
2021/04/28	0	0.00	6	110.58	112.50	-6	36,899	-0.02%
2021/04/27	12.1	102.41	8	101.81	102.50	4.1	36,684	0.01%
2021/04/26	3	96.73	33.2	98.49	99.80	-30.2	36,282	-0.08%
2021/04/23	9	93.57	17	93.95	94.20	-8	35,756	-0.02%
2021/04/22	3	93.90	0	0.00	90.80	3	36,308	0.01%
2021/04/21	2	93.25	0	0.00	92.60	2	36,378	0.01%
2021/04/20	5	93.44	5.3	93.46	93.30	-0.3	37,309	0.00%
2021/04/19	6	93.00	38	92.91	93.20	-32	38,595	-0.08%
2021/04/16	1	87.60	2	90.05	90.10	-1	38,726	0.00%
2021/04/15	4	88.10	20	87.85	87.90	-16	39,070	-0.04%
2021/04/14	25.1	86.63	12.1	86.36	87.50	13	39,642	0.03%
2021/04/13	15	89.21	0	0.00	88.00	15	41,201	0.04%
2021/04/12	8	90.13	20	91.18	89.60	-12	42,270	-0.03%
2021/04/09	10	91.30	1	91.70	91.70	9	43,353	0.02%
2021/04/08	0	0.00	8	93.00	92.90	-8	43,479	-0.02%
2021/04/07	8	92.50	3	92.30	91.40	5	43,664	0.01%
2021/04/06	1	93.20	4	92.85	93.10	-3	43,839	-0.01%
2021/04/01	3	91.43	8	92.72	91.60	-5	43,770	-0.01%
2021/03/30	6	92.23	39	92.78	91.20	-33	43,491	-0.08%
2021/03/29	7	90.73	7	89.74	89.80	0	43,283	0.00%
2021/03/26	2	88.20	9	88.66	89.90	-7	43,297	-0.02%
2021/03/25	15	86.62	1	87.30	85.90	14	43,389	0.03%
2021/03/24	5	87.98	5	88.84	87.90	0	43,405	0.00%
2021/03/23	8	89.93	5	89.40	88.00	3	44,490	0.01%
2021/03/22	6	87.82	3	87.67	87.70	3	45,900	0.01%
2021/03/19	11	89.69	2	90.30	89.00	9	46,716	0.02%
2021/03/18	6	93.00	8	92.26	92.10	-2	46,643	0.00%
2021/03/17	2	91.10	0	0.00	90.90	2	47,115	0.00%
2021/03/16	5	90.86	5	91.88	90.70	0	47,263	0.00%
2021/03/15	1	90.50	2	91.80	90.60	-1	47,636	0.00%
2021/03/12	7	91.90	4	92.03	91.50	3	47,867	0.01%
2021/03/11	0	0.00	4	91.15	92.90	-4	47,966	-0.01%
2021/03/10	1	89.50	1	88.70	88.70	0	48,491	0.00%
2021/03/09	8	87.29	1	87.30	86.60	7	48,790	0.01%
2021/03/08	1	90.70	1.2	92.25	90.20	-0.2	48,940	0.00%
2021/03/05	4	91.48	8	91.98	91.20	-4	50,104	-0.01%
2021/03/04	14	92.19	12	92.30	92.70	2	52,442	0.00%
2021/03/03	14	91.94	3	92.07	91.80	11	53,757	0.02%
2021/03/02	18	96.14	11	97.64	94.30	7	55,577	0.01%
2021/02/26	2	96.85	7	96.53	97.50	-5	56,057	-0.01%
2021/02/25	7	97.17	23	95.60	95.60	-16	56,942	-0.03%
2021/02/24	33.2	99.78	12	97.78	97.00	21.2	57,015	0.04%
2021/02/23	10.7	98.90	18	100.24	99.60	-7.3	55,581	-0.01%
2021/02/22	25	95.43	4	95.30	95.40	21	54,311	0.04%
2021/02/19	6	92.10	5.1	91.77	91.60	0.9	53,977	0.00%
2021/02/17	4	91.13	3	91.47	91.60	1	54,421	0.00%
2021/02/05	6	86.23	11	87.93	89.70	-5	54,179	-0.01%
2021/02/04	7	83.60	7	84.86	84.10	0	53,694	0.00%
2021/02/03	11.1	87.55	7	87.60	86.30	4.1	53,575	0.01%
2021/02/02	0	0.00	1	88.70	88.70	-1	54,535	0.00%
2021/02/01	7	86.14	8	86.21	85.80	-1	54,538	0.00%
2021/01/29	3	88.07	7	87.57	86.50	-4	55,129	-0.01%
2021/01/28	10	88.74	3	88.63	88.10	7	55,493	0.01%
2021/01/27	10	93.21	4	92.65	92.60	6	55,971	0.01%
2021/01/26	2	96.40	0.2	94.50	94.00	1.8	56,395	0.00%
2021/01/25	9	97.77	0	0.00	95.70	9	57,058	0.02%
2021/01/22	2	99.60	16	100.77	101.00	-14	57,884	-0.02%
2021/01/21	1.2	95.23	4	95.10	95.60	-2.8	59,732	0.00%
2021/01/20	5	93.24	0	0.00	92.40	5	61,407	0.01%
2021/01/19	0	0.00	4	96.35	96.40	-4	61,789	-0.01%
2021/01/18	9	96.52	0	0.00	95.00	9	61,976	0.01%
2021/01/15	4	97.83	9	99.71	100.00	-5	61,555	-0.01%
2021/01/14	3	97.40	1	99.00	96.70	2	61,284	0.00%
2021/01/13	14.2	98.88	18	97.68	97.60	-3.8	61,781	-0.01%
2021/01/12	31	98.86	15	97.73	99.40	16	61,431	0.03%
2021/01/11	8	94.60	7	93.89	94.90	1	60,811	0.00%
2021/01/08	12	90.11	6.1	90.18	90.20	5.9	61,011	0.01%
2021/01/07	8	92.66	3	92.07	92.10	5	61,312	0.01%
2021/01/06	22	94.15	16	96.35	91.10	6	61,376	0.01%
2021/01/05	11	92.05	10.5	92.55	94.30	0.5	60,159	0.00%
2021/01/04	14.2	91.17	26	90.85	90.50	-11.8	60,302	-0.02%
2020/12/31	2	87.25	5	87.12	87.40	-3	60,960	0.00%
2020/12/30	1	87.50	4	87.05	86.90	-3	61,035	0.00%
2020/12/29	3	85.47	15	85.95	85.70	-12	61,404	-0.02%
2020/12/28	2	84.35	1	85.30	85.30	1	61,824	0.00%
2020/12/25	4	84.20	4	84.55	84.00	0	62,192	0.00%
2020/12/24	5	85.16	2	84.80	84.50	3	63,048	0.00%
2020/12/23	0	0.00	11	83.44	86.20	-11	63,601	-0.02%
2020/12/22	6	83.43	54	82.18	82.10	-48	63,628	-0.08%
2020/12/21	9	84.03	2	83.75	84.40	7	63,914	0.01%
2020/12/18	7	86.17	3	86.17	85.60	4	63,587	0.01%
2020/12/17	20	86.41	7	88.59	86.00	13	63,837	0.02%
2020/12/16	20	87.07	13	87.68	86.70	7	63,035	0.01%
2020/12/15	18	85.57	8.3	85.12	85.80	9.7	61,831	0.02%
2020/12/14	24	83.66	7	83.51	83.80	17	61,512	0.03%
2020/12/11	5	83.48	5	82.84	81.60	0	61,773	0.00%
2020/12/10	26	82.21	75	82.36	82.20	-49	62,338	-0.08%
2020/12/09	10	83.58	3	83.20	83.20	7	62,771	0.01%
2020/12/08	1	82.70	14	83.59	84.50	-13	62,827	-0.02%
2020/12/07	9	82.38	9	82.03	82.00	0	62,863	0.00%
2020/12/04	21.2	82.57	18	81.93	81.30	3.2	62,840	0.01%
2020/12/03	24	83.78	9	84.02	83.70	15	62,580	0.02%
2020/12/02	7	86.07	12	85.73	85.20	-5	63,063	-0.01%
2020/12/01	12	85.52	12	86.27	84.70	0	63,151	0.00%
2020/11/30	20.1	91.59	12	92.17	89.90	8.1	62,581	0.01%
2020/11/27	17	89.92	19	90.68	90.40	-2	60,742	0.00%
2020/11/26	33.2	88.26	54.1	88.04	89.60	-20.9	60,438	-0.03%
2020/11/25	9	83.07	17	84.29	83.10	-8	58,650	-0.01%
2020/11/24	25	82.46	26	82.12	82.00	-1	58,605	0.00%
2020/11/23	25	78.14	32.2	78.04	78.70	-7.2	57,910	-0.01%
2020/11/20	1	75.30	1	75.00	75.70	0	57,502	0.00%
2020/11/18	2	74.60	4	75.40	75.50	-2	59,352	0.00%
2020/11/17	8	75.24	4	75.47	74.60	4	61,134	0.01%
2020/11/16	5	74.58	5	74.58	74.60	0	62,521	0.00%
2020/11/12	9	73.77	6	74.35	72.60	3	64,521	0.00%
2020/11/11	35	73.33	48	73.83	74.30	-13	65,185	-0.02%
2020/11/10	37	70.95	35	71.70	71.50	2	66,517	0.00%
2020/11/09	11	69.61	11	69.65	69.50	0	69,019	0.00%
2020/11/06	35	69.93	21	69.50	68.80	14	71,463	0.02%
2020/11/05	8	68.89	7	69.17	68.80	1	72,740	0.00%
2020/11/04	60.5	68.22	13	67.21	68.80	47.5	72,944	0.07%
2020/11/03	13	66.25	30	66.68	66.30	-17	72,802	-0.02%
2020/11/02	21	66.36	58	66.58	65.20	-37	73,546	-0.05%
2020/10/30	55.2	68.68	28.2	68.45	68.20	27	74,091	0.04%
2020/10/29	27.2	68.51	25	68.07	67.90	2.2	73,573	0.00%
2020/10/28	41.1	75.33	53	75.15	74.90	-11.9	71,088	-0.02%
2020/10/27	16	82.53	4	81.98	81.60	12	70,088	0.02%
2020/10/26	13	84.72	6	85.18	85.40	7	70,887	0.01%
2020/10/23	3	85.57	1	85.30	85.10	2	71,376	0.00%
2020/10/22	13	86.63	11	85.73	87.30	2	72,429	0.00%
2020/10/21	15	87.58	9	87.59	86.40	6	72,400	0.01%
2020/10/20	21	86.79	31	86.76	88.00	-10	71,906	-0.01%
2020/10/19	82	86.50	18	86.02	85.50	64	71,528	0.09%
2020/10/16	1	86.00	64	84.75	83.70	-63	71,336	-0.09%
2020/10/15	8	86.43	7	86.67	85.50	1	71,712	0.00%
2020/10/14	4	85.08	8	86.06	85.60	-4	71,470	-0.01%
2020/10/13	21	84.80	25	84.52	85.50	-4	71,194	-0.01%
2020/10/12	21	86.30	21	85.91	85.20	0	70,769	0.00%
2020/10/08	20.3	83.16	29	82.61	84.80	-8.7	69,865	-0.01%
2020/10/07	28	78.55	33	78.20	79.00	-5	68,398	-0.01%
2020/10/06	37	78.86	25	77.95	77.70	12	68,258	0.02%
2020/10/05	2	76.30	8	77.33	78.20	-6	67,908	-0.01%
2020/09/30	15	73.59	16	74.27	74.40	-1	67,513	0.00%
2020/09/29	42	77.10	41	75.41	74.10	1	67,447	0.00%
2020/09/28	4	75.25	7.1	75.90	77.50	-3.1	67,495	0.00%
2020/09/25	3	72.60	4	72.25	72.50	-1	68,043	0.00%
2020/09/24	17	75.02	13	74.96	73.80	4	68,601	0.01%
2020/09/23	8	77.70	7	77.77	77.30	1	68,536	0.00%
2020/09/22	24	78.17	19	78.42	77.40	5	69,533	0.01%
2020/09/21	4	78.93	3	78.60	78.90	1	70,822	0.00%
2020/09/18	15	78.59	9	79.06	78.20	6	70,780	0.01%
2020/09/17	10	78.90	12	78.84	80.20	-2	71,756	0.00%
2020/09/16	5	77.70	15	77.91	77.90	-10	71,586	-0.01%
2020/09/15	111	77.70	12	78.16	76.30	99	71,361	0.14%	大買/
2020/09/14	4	74.93	9	74.89	76.00	-5	70,461	-0.01%
2020/09/11	3	71.50	12	72.08	72.30	-9	70,578	-0.01%
2020/09/10	9	72.86	16	72.30	72.90	-7	70,539	-0.01%
2020/09/09	3	73.33	5	73.66	73.90	-2	70,631	0.00%
2020/09/08	2	73.30	6	73.65	73.20	-4	70,710	-0.01%
2020/09/07	16	72.79	66	71.82	72.10	-50	70,942	-0.07%
2020/09/04	50	76.18	36	76.24	75.70	14	71,624	0.02%
2020/09/03	33	78.73	24	78.90	78.60	9	72,189	0.01%
2020/09/02	36	77.81	29	76.56	76.80	7	71,634	0.01%
2020/09/01	99	77.15	55	75.25	77.40	44	71,278	0.06%
2020/08/31	33	75.22	53	74.33	73.60	-20	70,230	-0.03%
2020/08/28	17	76.59	47	75.02	74.50	-30	70,159	-0.04%
2020/08/27	24	79.71	29	77.75	77.30	-5	69,615	-0.01%
2020/08/26	9	79.23	13	79.32	79.60	-4	70,441	-0.01%
2020/08/25	67	79.36	9	79.64	78.70	58	71,019	0.08%
2020/08/24	14	78.04	65	77.91	79.20	-51	70,251	-0.07%
2020/08/21	44	81.04	53	81.34	80.60	-9	69,177	-0.01%
2020/08/20	45.1	81.94	74	80.60	79.70	-28.9	67,258	-0.04%
2020/08/19	48	87.40	38	87.64	88.50	10	65,728	0.02%
2020/08/18	17	84.53	19	84.62	84.10	-2	64,433	0.00%
2020/08/17	25	84.04	26	83.57	83.00	-1	63,683	0.00%
2020/08/14	86	83.99	53.1	83.51	85.00	32.9	62,732	0.05%
2020/08/13	112	87.26	94	85.85	80.60	18	60,857	0.03%	大買/
2020/08/12	44	85.78	44	86.71	89.00	0	58,690	0.00%
2020/08/11	44.1	80.00	43	80.83	81.60	1.1	56,951	0.00%
2020/08/10	15	77.10	7	76.53	76.00	8	55,194	0.01%
2020/08/07	20	75.39	26	75.63	75.50	-6	54,697	-0.01%
2020/08/06	59	75.49	54	75.35	76.10	5	54,167	0.01%
2020/08/05	45	72.30	42	71.78	73.70	3	52,876	0.01%
2020/08/04	27	66.54	24	66.80	67.00	3	51,476	0.01%
2020/08/03	13	64.01	23	63.63	63.40	-10	51,017	-0.02%
2020/07/31	24	64.25	19	64.07	64.30	5	51,372	0.01%
2020/07/30	14	61.64	18	61.91	62.90	-4	50,629	-0.01%
2020/07/29	8	58.55	9	59.18	59.00	-1	49,351	0.00%
2020/07/28	7	58.43	42	58.64	59.40	-35	48,793	-0.07%
2020/07/27	5	56.66	9	56.97	56.50	-4	48,176	-0.01%
2020/07/24	8	55.26	9	55.06	54.70	-1	49,017	0.00%
2020/07/23	2	56.60	1	56.30	56.30	1	49,234	0.00%
2020/07/22	2	56.30	4	57.05	56.50	-2	49,184	0.00%
2020/07/21	9	55.93	10	56.36	56.60	-1	48,638	0.00%
2020/07/20	12	52.06	28	52.61	53.40	-16	47,666	-0.03%
2020/07/17	19	51.44	11	52.92	50.80	8	47,414	0.02%
2020/07/16	2	52.70	0	0.00	52.40	2	47,493	0.00%
2020/07/15	21	52.40	10	52.41	51.80	11	47,550	0.02%
2020/07/14	26	52.95	25	52.29	52.20	1	47,732	0.00%
2020/07/13	1	55.30	8	54.25	53.90	-7	47,803	-0.01%
2020/07/10	1	54.50	50	54.40	54.40	-49	48,323	-0.10%
2020/07/09	2	56.40	3	56.43	56.50	-1	48,738	0.00%
2020/07/08	9	56.68	14	56.30	56.30	-5	49,117	-0.01%
2020/07/07	35	56.31	48	55.86	55.90	-13	48,970	-0.03%
2020/07/06	57	56.69	58	56.66	57.30	-1	48,832	0.00%
2020/07/03	35	52.81	54	52.36	53.50	-19	48,232	-0.04%
2020/07/02	9	50.19	7	50.23	50.80	2	47,947	0.00%
2020/07/01	58	50.32	28	49.85	49.45	30	47,983	0.06%
2020/06/30	25	49.33	63	49.27	50.10	-38	47,110	-0.08%
2020/06/29	18	46.86	16	46.53	46.30	2	46,253	0.00%
2020/06/24	76	47.36	70	47.08	47.00	6	46,104	0.01%
2020/06/23	28	46.32	32	46.25	46.10	-4	45,327	-0.01%
2020/06/22	13	45.92	18	45.94	45.85	-5	45,315	-0.01%
2020/06/19	2	45.60	8	45.69	45.95	-6	45,664	-0.01%
2020/06/18	15	45.34	20	45.50	45.75	-5	45,725	-0.01%
2020/06/17	26	45.34	15	44.98	45.00	11	45,501	0.02%
2020/06/16	10	45.15	15	45.04	45.00	-5	45,354	-0.01%
2020/06/15	18	44.71	26	44.24	44.00	-8	45,893	-0.02%
2020/06/12	38	44.41	44	44.78	44.80	-6	45,967	-0.01%
2020/06/11	56	45.74	56	45.42	44.65	0	45,829	0.00%
2020/06/10	9	44.49	42	44.91	45.20	-33	44,609	-0.07%
2020/06/09	10	43.40	5	43.60	43.30	5	43,921	0.01%
2020/06/08	23	44.24	6	43.94	43.85	17	44,642	0.04%
2020/06/05	94	45.15	98	44.80	44.80	-4	44,671	-0.01%
2020/06/04	80	44.55	77	44.28	44.80	3	44,895	0.01%
2020/06/03	42	43.67	55	43.27	43.80	-13	44,819	-0.03%
2020/06/02	44	44.89	28	44.46	43.40	16	44,441	0.04%
2020/06/01	72	41.94	94	43.37	44.10	-22	43,713	-0.05%
2020/05/29	6	40.47	6	40.22	40.10	0	42,868	0.00%
2020/05/28	8	41.06	1	41.00	40.40	7	43,321	0.02%
2020/05/27	6	40.13	3	40.02	39.90	3	43,190	0.01%
2020/05/26	20	40.16	2	40.10	40.00	18	43,422	0.04%
2020/05/25	9	38.71	16	39.12	39.40	-7	43,314	-0.02%
2020/05/22	6	39.58	35	39.93	39.15	-29	43,210	-0.07%
2020/05/21	35	40.51	15	40.52	40.75	20	42,963	0.05%
2020/05/20	8	39.35	27	39.55	39.60	-19	42,730	-0.04%
2020/05/19	34	38.65	7	39.19	39.10	27	42,249	0.06%
2020/05/18	62	40.27	14	39.75	39.55	48	40,794	0.12%
2020/05/15	27	43.33	25	43.40	43.90	2	39,772	0.01%
2020/05/14	36	44.05	23	42.92	42.80	13	39,458	0.03%
2020/05/13	10	45.00	13	44.78	44.70	-3	39,414	-0.01%
2020/05/12	1	45.30	17	45.04	45.00	-16	39,518	-0.04%
2020/05/11	2	45.68	3	45.72	44.95	-1	40,066	0.00%
2020/05/08	10	45.07	34	44.90	44.70	-24	39,944	-0.06%
2020/05/07	22	44.26	24	44.35	44.30	-2	39,895	-0.01%
2020/05/06	1	42.90	21	43.14	43.05	-20	39,295	-0.05%
2020/05/05	6	42.62	16	42.71	42.50	-10	39,282	-0.03%
2020/05/04	19	42.05	3	42.62	43.00	16	39,354	0.04%
2020/04/30	17	42.97	13	42.97	42.85	4	39,758	0.01%
2020/04/29	60	40.77	81	40.93	42.00	-21	39,510	-0.05%
2020/04/28	1	39.40	10	39.21	39.45	-9	38,831	-0.02%
2020/04/27	18	38.23	19	38.07	38.30	-1	38,629	0.00%
2020/04/24	5	37.59	8	37.69	37.45	-3	38,706	-0.01%
2020/04/23	2	37.60	4	38.20	37.60	-2	38,911	-0.01%
2020/04/22	7	36.56	5	36.30	37.45	2	39,313	0.01%
2020/04/21	26	37.19	10	37.10	36.65	16	39,455	0.04%
2020/04/20	0	0.00	13	38.08	38.10	-13	40,149	-0.03%
2020/04/17	23	38.18	9	38.28	38.10	14	40,384	0.03%
2020/04/16	35	37.73	29	38.16	38.10	6	40,082	0.01%
2020/04/15	63	38.76	53	37.74	37.40	10	39,668	0.03%
2020/04/14	62	36.97	59	38.17	38.15	3	38,970	0.01%
2020/04/13	46	36.00	44	35.83	35.55	2	38,277	0.01%
2020/04/10	10	34.62	6	34.73	35.00	4	37,686	0.01%
2020/04/09	33	34.76	36	35.11	34.70	-3	37,724	-0.01%
2020/04/08	16	33.56	11	33.76	34.00	5	37,357	0.01%
2020/04/07	102	33.01	111	33.45	33.15	-9	36,620	-0.02%	大買/大賣/
2020/04/06	11	31.34	3	31.33	31.35	8	35,705	0.02%
2020/04/01	7	31.76	5	31.80	31.70	2	35,234	0.01%
2020/03/31	14	31.97	10	32.42	32.00	4	35,038	0.01%
2020/03/30	13	30.29	13	30.44	30.90	0	34,207	0.00%
2020/03/27	4	31.03	4	31.11	30.25	0	34,448	0.00%
2020/03/26	4	30.90	6	31.14	31.00	-2	34,488	-0.01%
2020/03/25	2	30.80	2	30.80	31.10	0	34,099	0.00%
2020/03/24	5	29.08	37	28.59	28.60	-32	33,725	-0.09%
2020/03/23	15	26.98	3	27.53	27.05	12	33,364	0.04%
2020/03/20	4	26.53	2	26.45	27.05	2	33,143	0.01%
2020/03/19	13	25.05	7	25.31	24.60	6	33,038	0.02%
2020/03/18	5	27.08	1	27.40	26.20	4	32,226	0.01%
2020/03/17	7	26.59	1	27.10	26.50	6	31,953	0.02%
2020/03/16	1	28.50	38	31.47	28.40	-37	31,401	-0.12%
2020/03/13	23	30.39	25	30.47	31.45	-2	31,149	-0.01%
2020/03/12	40	34.04	6	34.92	33.70	34	30,591	0.11%
2020/03/11	7	38.38	14	39.50	37.40	-7	29,728	-0.02%
2020/03/10	44	38.58	8	39.41	38.95	36	29,350	0.12%
2020/03/09	6	39.98	1	40.05	39.50	5	28,782	0.02%
2020/03/06	1	41.55	1	41.60	41.60	0	28,629	0.00%
2020/03/05	18	42.03	17	42.10	41.90	1	29,206	0.00%
2020/03/04	5	41.63	1	41.65	41.40	4	28,573	0.01%
2020/03/03	5	41.03	8	41.63	41.45	-3	28,765	-0.01%
2020/03/02	1	39.10	0	0.00	39.25	1	28,375	0.00%
2020/02/27	5	39.82	1	40.05	40.00	4	28,339	0.01%
2020/02/26	0	0.00	4	42.18	41.25	-4	28,229	-0.01%
2020/02/25	3	42.05	6	42.18	41.75	-3	28,242	-0.01%
2020/02/24	2	41.90	4	41.96	42.45	-2	28,228	-0.01%
2020/02/21	4	41.80	6	42.08	41.70	-2	28,350	-0.01%
2020/02/20	21	42.24	7	42.19	42.00	14	28,511	0.05%
2020/02/19	4	41.59	6	41.56	41.75	-2	28,704	-0.01%
2020/02/18	3	41.12	5	41.46	41.10	-2	29,215	-0.01%
2020/02/17	5	41.16	3	41.85	41.35	2	29,396	0.01%
2020/02/14	14	41.82	8	41.61	41.50	6	29,899	0.02%
2020/02/13	18	42.43	9	42.16	42.05	9	30,681	0.03%
2020/02/12	3	42.27	35	42.44	42.85	-32	31,059	-0.10%
2020/02/11	2	40.30	2	40.23	40.30	0	30,346	0.00%
2020/02/10	5	37.75	4	37.86	39.85	1	30,380	0.00%
2020/02/07	5	39.29	2	39.75	38.90	3	30,561	0.01%
2020/02/06	15	39.74	26	40.31	40.20	-11	30,529	-0.04%
2020/02/05	18	39.74	10	39.39	39.15	8	30,330	0.03%
2020/02/04	3	39.02	12	39.32	40.25	-9	29,924	-0.03%
2020/02/03	1	36.75	10	36.53	36.75	-9	29,326	-0.03%
2020/01/31	21	38.60	8	38.86	38.65	13	29,221	0.04%
2020/01/30	24	40.35	2	40.35	40.35	22	28,739	0.08%
2020/01/20	9	44.16	22	44.42	44.80	-13	28,516	-0.05%
2020/01/17	23	43.66	17	43.48	43.25	6	28,408	0.02%
2020/01/16	30	44.12	24	43.60	43.60	6	28,750	0.02%
2020/01/15	43	44.93	41	44.75	44.75	2	28,458	0.01%
2020/01/14	12	45.27	49	45.62	45.40	-37	29,106	-0.13%
2020/01/13	26	43.03	87	43.32	43.90	-61	28,019	-0.22%
2020/01/10	0	0.00	6	41.59	42.40	-6	27,883	-0.02%
2020/01/09	4	41.10	7	41.12	41.05	-3	28,095	-0.01%
2020/01/08	31	40.38	30	40.34	40.45	1	28,732	0.00%
2020/01/07	23	41.34	1	41.55	41.30	22	29,020	0.08%
2020/01/06	2	41.33	11	41.56	41.35	-9	29,488	-0.03%
2020/01/03	21	43.09	15	42.50	42.50	6	29,657	0.02%
2020/01/02	7	43.60	6	42.94	43.60	1	29,556	0.00%
2019/12/31	5	41.87	2	41.85	42.00	3	29,407	0.01%
2019/12/27	10	41.60	6	41.55	41.65	4	29,875	0.01%
2019/12/26	34	41.15	1	41.10	41.10	33	30,009	0.11%
2019/12/25	23	41.58	16	41.60	41.50	7	30,110	0.02%
2019/12/24	28	41.64	8	41.42	42.25	20	30,221	0.07%
2019/12/23	22	42.40	26	41.94	41.50	-4	29,838	-0.01%
2019/12/20	2	43.53	10	43.79	44.10	-8	29,535	-0.03%
2019/12/19	70	43.90	6	44.33	43.90	64	29,698	0.22%
2019/12/18	20	45.01	14	45.05	44.80	6	29,918	0.02%
2019/12/17	51	45.95	41	45.92	45.75	10	30,235	0.03%
2019/12/16	1	45.20	15	44.95	45.40	-14	30,282	-0.05%
2019/12/13	18	44.03	11	44.34	44.30	7	30,577	0.02%
2019/12/12	4	44.78	22	44.91	44.75	-18	30,970	-0.06%
2019/12/11	21	44.09	1	44.10	43.90	20	31,881	0.06%
2019/12/10	26	43.66	1	43.55	44.00	25	32,413	0.08%
2019/12/09	54	44.74	70	44.86	44.35	-16	32,396	-0.05%
2019/12/06	29	45.15	11	44.79	44.75	18	33,039	0.05%
2019/12/05	5	44.98	10	44.74	44.60	-5	33,533	-0.01%
2019/12/04	30	44.49	33	44.19	44.20	-3	34,215	-0.01%
2019/12/03	2	44.18	8	44.15	44.80	-6	36,255	-0.02%
2019/12/02	16	44.19	4	44.38	44.15	12	36,548	0.03%
2019/11/29	5	46.45	0	0.00	46.15	5	37,032	0.01%
2019/11/28	19	47.53	7	47.59	47.00	12	36,977	0.03%
2019/11/27	8	47.16	8	47.20	47.00	0	36,689	0.00%
2019/11/26	16	46.62	17	46.62	46.35	-1	36,692	0.00%
2019/11/25	9	46.58	0	0.00	46.35	9	36,504	0.02%
2019/11/22	15	47.35	0	0.00	47.00	15	36,500	0.04%
2019/11/21	4	48.03	2	48.00	48.00	2	36,640	0.01%
2019/11/20	5	47.99	1	48.80	48.80	4	37,003	0.01%
2019/11/19	34	48.85	23	48.61	48.55	11	37,762	0.03%
2019/11/18	14	49.37	21	49.86	49.65	-7	37,745	-0.02%
2019/11/15	18	49.31	25	49.29	48.50	-7	37,910	-0.02%
2019/11/14	10	48.83	3	48.48	48.10	7	37,402	0.02%
2019/11/13	18	48.43	11	48.70	48.30	7	37,744	0.02%
2019/11/12	1	48.60	16	49.00	50.00	-15	38,117	-0.04%
2019/11/11	7	47.83	16	47.82	47.10	-9	38,339	-0.02%
2019/11/08	1	46.00	4	46.04	46.00	-3	37,832	-0.01%
2019/11/07	4	44.83	3	45.62	45.90	1	38,154	0.00%
2019/11/06	23	45.82	7	45.39	45.20	16	38,583	0.04%
2019/11/05	3	47.72	7	48.08	47.50	-4	38,615	-0.01%
2019/11/04	3	48.00	2	47.70	47.40	1	39,116	0.00%
2019/11/01	16	46.99	9	47.15	47.20	7	39,316	0.02%
2019/10/31	51	47.86	50	47.22	47.15	1	40,213	0.00%
2019/10/30	29	48.00	32	47.73	48.25	-3	40,268	-0.01%
2019/10/29	8	46.99	1	46.85	46.90	7	40,202	0.02%
2019/10/28	1	47.50	5	48.10	47.50	-4	40,359	-0.01%
2019/10/25	38	47.95	42	48.30	48.20	-4	40,460	-0.01%
2019/10/24	55	48.58	53	48.24	48.15	2	40,493	0.00%
2019/10/23	25	48.10	26	48.10	48.25	-1	40,302	0.00%
2019/10/22	11	47.56	36	47.44	48.25	-25	40,503	-0.06%
2019/10/21	22	45.97	3	45.90	45.85	19	40,114	0.05%
2019/10/18	10	46.42	7	46.59	46.20	3	40,718	0.01%
2019/10/17	55	47.33	54	47.04	47.00	1	42,029	0.00%
2019/10/16	19	47.48	19	47.62	47.80	0	43,605	0.00%
2019/10/15	28	45.99	34	46.31	46.55	-6	43,671	-0.01%
2019/10/14	33	45.87	50	45.39	46.35	-17	43,508	-0.04%
2019/10/09	23	44.01	7	43.71	43.10	16	43,186	0.04%
2019/10/08	7	45.76	24	46.00	45.60	-17	43,288	-0.04%
2019/10/07	31	46.18	25	46.24	46.40	6	43,819	0.01%
2019/10/04	10	45.60	7	45.94	45.30	3	44,048	0.01%
2019/10/03	5	43.92	4	44.23	45.15	1	44,257	0.00%
2019/10/02	7	44.14	9	44.38	44.80	-2	44,342	0.00%
2019/10/01	6	43.53	7	43.96	44.20	-1	44,433	0.00%
2019/09/27	20	44.26	3	44.97	43.65	17	44,569	0.04%
2019/09/26	5	45.68	5	45.37	45.20	0	44,804	0.00%
2019/09/25	6	45.46	15	45.30	45.50	-9	45,212	-0.02%
2019/09/24	7	47.19	20	46.84	46.65	-13	45,998	-0.03%
2019/09/23	3	46.98	3	47.80	47.65	0	46,264	0.00%
2019/09/20	0	0.00	1	46.25	46.50	-1	46,602	0.00%
2019/09/19	0	0.00	8	46.48	46.50	-8	46,573	-0.02%
2019/09/18	3	46.63	5	46.20	46.30	-2	46,481	0.00%
2019/09/17	17	46.09	17	46.57	46.10	0	46,224	0.00%
2019/09/16	16	44.36	22	45.93	46.80	-6	46,336	-0.01%
2019/09/12	30	44.22	34	44.76	44.95	-4	46,632	-0.01%
2019/09/10	22	43.21	24	43.12	43.05	-2	47,453	0.00%
2019/09/09	7	43.46	10	44.60	44.80	-3	47,335	-0.01%
2019/09/06	16	44.19	10	44.18	43.85	6	47,198	0.01%
2019/09/05	39	43.79	30	43.52	44.65	9	46,991	0.02%
2019/09/04	5	40.45	70	40.89	41.25	-65	45,506	-0.14%
2019/09/03	65	40.50	19	40.46	39.80	46	46,523	0.10%
2019/09/02	1	39.80	32	39.86	40.00	-31	46,195	-0.07%
2019/08/30	7	39.61	2	39.15	39.05	5	46,240	0.01%
2019/08/29	8	39.26	13	39.17	39.05	-5	46,775	-0.01%
2019/08/28	7	38.84	4	38.73	38.85	3	46,957	0.01%
2019/08/27	14	38.88	2	39.50	38.55	12	47,307	0.03%
2019/08/26	11	39.17	4	39.05	38.80	7	47,564	0.01%
2019/08/23	11	40.59	0	0.00	40.65	11	47,781	0.02%
2019/08/22	2	40.73	16	40.73	41.10	-14	47,682	-0.03%
2019/08/21	17	39.52	4	39.75	39.55	13	46,899	0.03%
2019/08/20	3	40.08	3	40.23	39.90	0	47,010	0.00%
2019/08/19	3	39.43	12	39.64	39.70	-9	47,277	-0.02%
2019/08/16	24	39.56	16	39.26	39.25	8	48,111	0.02%
2019/08/15	7	38.70	10	39.58	39.85	-3	48,224	-0.01%
2019/08/14	6	39.28	12	39.64	39.00	-6	47,799	-0.01%
2019/08/13	7	37.41	0	0.00	37.10	7	47,419	0.01%
2019/08/12	14	38.20	4	38.08	38.05	10	48,458	0.02%
2019/08/08	5	37.85	7	37.71	38.15	-2	49,224	0.00%
2019/08/07	7	36.96	0	0.00	36.35	7	49,545	0.01%
2019/08/06	1	34.60	0	0.00	35.75	1	49,334	0.00%
2019/08/05	0	0.00	12	36.96	35.90	-12	49,294	-0.02%
2019/08/02	18	35.78	17	35.80	36.65	1	49,868	0.00%
2019/08/01	10	37.25	4	37.60	37.25	6	49,421	0.01%
2019/07/31	25	38.01	2	37.90	38.00	23	49,781	0.05%
2019/07/30	10	39.53	13	40.64	38.70	-3	49,785	-0.01%
2019/07/29	11	40.37	0	0.00	40.20	11	50,021	0.02%
2019/07/26	5	41.08	14	41.02	41.15	-9	50,057	-0.02%
2019/07/25	8	40.36	8	40.91	40.60	0	50,000	0.00%
2019/07/24	5	39.80	15	40.49	39.50	-10	50,101	-0.02%
2019/07/23	20	40.76	18	40.45	40.20	2	50,660	0.00%
2019/07/22	10	40.87	7	41.29	41.75	3	50,543	0.01%
2019/07/19	6	40.89	5	40.96	40.60	1	50,467	0.00%
2019/07/18	39	39.95	55	38.88	39.50	-16	49,616	-0.03%
2019/07/17	5	37.50	6	37.90	37.15	-1	48,002	0.00%
2019/07/16	2	37.50	4	37.40	36.85	-2	47,536	0.00%
2019/07/15	3	36.25	11	37.35	37.20	-8	48,060	-0.02%
2019/07/12	29	37.46	19	36.72	36.70	10	48,068	0.02%
2019/07/11	38	37.59	65	36.95	37.50	-27	47,836	-0.06%
2019/07/10	18	35.91	28	36.19	35.80	-10	47,672	-0.02%
2019/07/09	29	36.12	15	36.51	35.30	14	47,496	0.03%
2019/07/08	11	36.91	10	37.05	37.15	1	47,678	0.00%
2019/07/05	0	0.00	4	37.60	37.45	-4	48,388	-0.01%
2019/07/04	6	37.37	7	37.34	37.30	-1	49,413	0.00%
2019/07/03	28	37.58	5	37.35	37.20	23	50,337	0.05%
2019/07/02	3	38.57	1	39.10	38.50	2	51,725	0.00%
2019/07/01	10	38.11	26	38.51	38.75	-16	52,740	-0.03%
2019/06/28	44	35.46	45	35.45	35.25	-1	52,305	0.00%
2019/06/27	1	34.95	40	35.57	35.50	-39	53,133	-0.07%
2019/06/26	134	34.62	32	34.04	34.50	102	53,161	0.19%	大買/鉅額交易
2019/06/25	14	34.06	100	33.95	34.00	-86	53,193	-0.16%
2019/06/24	1	34.00	6	34.90	34.60	-5	53,604	-0.01%
2019/06/21	15	35.06	3	35.75	34.55	12	54,627	0.02%
2019/06/20	9	35.29	4	35.53	35.40	5	54,301	0.01%
2019/06/19	5	34.19	47	34.13	34.75	-42	53,334	-0.08%
2019/06/18	43	31.40	4	31.49	31.60	39	52,857	0.07%
2019/06/17	33	32.38	71	32.06	32.00	-38	53,956	-0.07%
2019/06/14	28	32.48	6.1	32.22	31.80	21.9	54,160	0.04%
2019/06/13	3	32.70	0	0.00	32.60	3	54,797	0.01%
2019/06/12	32	33.37	10	33.00	32.95	22	54,846	0.04%
2019/06/11	0	0.00	24	32.49	33.50	-24	54,597	-0.04%
2019/06/10	56	30.29	72	30.20	31.00	-16	53,189	-0.03%
2019/06/06	238	28.48	127	28.69	28.65	111	52,550	0.21%	大買/大賣/鉅額交易
2019/06/05	13	29.48	111	29.63	28.70	-98	52,461	-0.19%	大賣/
2019/06/04	0	0.00	10	29.33	29.45	-10	52,060	-0.02%
2019/06/03	12	28.70	10	29.38	28.70	2	52,433	0.00%
2019/05/31	3	29.70	8	29.61	29.95	-5	52,430	-0.01%
2019/05/30	5	28.80	7	28.64	28.60	-2	52,743	0.00%
2019/05/29	0	0.00	1	27.75	28.65	-1	52,975	0.00%
2019/05/28	0	0.00	5	28.44	28.00	-5	52,718	-0.01%
2019/05/27	12	28.22	0	0.00	28.15	12	52,957	0.02%
2019/05/24	75	28.59	31	28.53	28.00	44	52,971	0.08%
2019/05/23	320	28.70	218	28.88	28.30	102	52,209	0.20%	大買/大賣/鉅額交易
2019/05/22	38	30.88	93	30.95	30.45	-55	51,339	-0.11%
2019/05/21	101	30.84	97	30.75	31.15	4	50,851	0.01%	大買/
2019/05/20	58	31.24	106	30.84	30.45	-48	50,485	-0.10%	大賣/
2019/05/17	110	32.31	104	33.15	31.60	6	49,911	0.01%	大買/大賣/
2019/05/16	23	36.32	3	35.70	34.70	20	48,884	0.04%
2019/05/15	9	36.17	16	36.90	37.50	-7	48,004	-0.01%
2019/05/14	4	35.16	3	35.12	35.00	1	47,407	0.00%
2019/05/13	0	0.00	9	35.52	35.80	-9	47,291	-0.02%
2019/05/10	16	34.38	16	34.51	34.40	0	47,036	0.00%
2019/05/09	3	34.72	12	33.70	33.80	-9	46,479	-0.02%
2019/05/08	17	35.20	3	35.38	35.60	14	46,563	0.03%
2019/05/07	3	34.52	7.1	34.56	34.55	-4.1	46,466	-0.01%
2019/05/06	60	32.80	20	32.55	33.05	40	46,278	0.09%
2019/05/03	16	34.63	28	34.77	34.80	-12	46,117	-0.03%
2019/05/02	6	34.41	6	34.38	34.40	0	46,079	0.00%
2019/04/30	17	33.79	14	33.56	34.45	3	46,322	0.01%
2019/04/29	13	32.99	94	32.99	32.50	-81	45,976	-0.18%
2019/04/26	11	36.32	1	37.10	36.05	10	45,347	0.02%
2019/04/25	37	37.54	31	36.93	37.95	6	44,961	0.01%
2019/04/24	1	37.40	44	37.65	37.95	-43	44,559	-0.10%
2019/04/23	7	36.52	22	36.34	36.25	-15	44,060	-0.03%
2019/04/22	8	37.87	2	38.43	37.60	6	44,178	0.01%
2019/04/19	15	37.48	61	38.47	37.60	-46	44,972	-0.10%
2019/04/18	16	37.69	2	37.00	37.00	14	44,786	0.03%
2019/04/17	1	37.55	3	38.12	37.55	-2	46,337	0.00%
2019/04/16	14	38.49	17	38.06	37.25	-3	46,299	-0.01%
2019/04/15	24	36.93	1	36.80	37.10	23	46,543	0.05%
2019/04/12	5	36.92	22	37.14	36.70	-17	47,031	-0.04%
2019/04/11	6	36.25	5	36.84	36.25	1	47,585	0.00%
2019/04/10	14	37.13	18	36.44	36.00	-4	47,233	-0.01%
2019/04/09	23	37.09	12	38.62	36.35	11	46,493	0.02%
2019/04/08	123	37.59	1	38.80	39.25	122	46,201	0.26%	大買/鉅額交易
2019/04/03	0	0.00	11	34.48	36.05	-11	44,730	-0.02%
2019/04/02	14	32.58	10	32.76	32.95	4	43,720	0.01%
2019/04/01	3	31.64	58	30.77	32.30	-55	43,301	-0.13%
2019/03/29	65	29.87	33	29.66	29.60	32	41,989	0.08%
2019/03/28	5	29.26	5	29.81	29.90	0	41,685	0.00%
2019/03/27	1	29.60	4	29.39	29.65	-3	42,032	-0.01%
2019/03/26	73	29.97	62	28.86	28.80	11	42,145	0.03%
2019/03/25	2	29.43	2	29.93	30.30	0	41,759	0.00%
2019/03/22	7	30.08	5	29.70	29.85	2	42,580	0.00%
2019/03/21	27	29.82	12	29.93	30.15	15	43,142	0.03%
2019/03/20	21	29.21	36	29.87	29.20	-15	43,479	-0.03%
2019/03/19	5	28.01	0	0.00	27.80	5	43,091	0.01%
2019/03/18	0	0.00	29	27.61	28.45	-29	43,621	-0.07%
2019/03/15	1	26.40	14	26.01	25.90	-13	44,889	-0.03%
2019/03/14	1	25.40	105	25.22	25.45	-104	45,411	-0.23%	大賣/鉅額交易
2019/03/13	3	24.80	1	25.10	24.90	2	45,916	0.00%
2019/03/12	40	24.83	0	0.00	24.80	40	46,127	0.09%
2019/03/11	0	0.00	10	25.00	24.40	-10	46,637	-0.02%
2019/03/08	45	24.84	1	24.90	24.90	44	47,477	0.09%
2019/03/07	44	25.27	55	25.27	25.25	-11	48,383	-0.02%
2019/03/06	10	24.35	16	24.86	24.65	-6	48,546	-0.01%
2019/03/05	56	25.02	2	24.60	24.60	54	48,447	0.11%
2019/03/04	6	24.85	9	25.36	26.25	-3	48,144	-0.01%
2019/02/27	3	24.58	60	24.48	24.10	-57	47,438	-0.12%
2019/02/26	5	24.89	19	24.67	24.25	-14	47,534	-0.03%
2019/02/25	50	24.25	4	24.28	24.55	46	47,565	0.10%
2019/02/22	0	0.00	25	23.10	23.15	-25	47,565	-0.05%
2019/02/20	10	24.00	0	0.00	23.45	10	48,306	0.02%
2019/02/19	0	0.00	5	23.98	23.90	-5	49,978	-0.01%
2019/02/18	6	24.01	1	24.60	23.70	5	51,142	0.01%
2019/02/15	0	0.00	4	23.95	24.20	-4	51,091	-0.01%
2019/02/14	1	24.35	3	24.25	24.20	-2	51,262	0.00%
2019/02/13	3	24.10	23	24.02	24.10	-20	51,254	-0.04%
2019/02/12	2	23.70	6	23.81	23.50	-4	50,880	-0.01%
2019/02/11	2	23.20	7	23.13	23.25	-5	50,453	-0.01%
2019/01/30	15	22.99	5	22.74	22.50	10	50,157	0.02%
2019/01/29	1	22.55	5	22.71	22.85	-4	49,844	-0.01%
2019/01/28	26	22.31	25	22.41	22.35	1	49,256	0.00%
2019/01/25	0	0.00	4	21.81	21.70	-4	48,865	-0.01%
2019/01/24	7	21.64	3	21.60	21.60	4	48,687	0.01%
2019/01/23	23	21.29	1	21.40	21.15	22	48,309	0.05%
2019/01/22	1	21.25	20	21.23	21.35	-19	48,270	-0.04%
2019/01/21	4	22.33	5	22.22	22.10	-1	48,107	0.00%
2019/01/18	5	22.09	33	21.95	22.15	-28	47,932	-0.06%
2019/01/17	2	21.75	123	21.60	21.45	-121	47,527	-0.25%	大賣/鉅額交易
2019/01/16	39	21.41	2	21.38	21.55	37	47,486	0.08%
2019/01/15	7	21.21	0	0.00	21.10	7	47,224	0.01%
2019/01/14	53	20.85	4	21.09	21.05	49	47,003	0.10%
2019/01/11	40	21.30	16	21.59	21.20	24	46,587	0.05%
2019/01/10	21	22.15	15	22.10	22.10	6	45,563	0.01%
2019/01/09	63	22.85	15	22.72	22.05	48	45,111	0.11%
2019/01/08	12	24.26	1	24.45	24.45	11	43,553	0.03%
2019/01/07	7	24.71	18	24.59	24.10	-11	43,384	-0.03%
2019/01/04	17	24.13	19	24.09	23.90	-2	42,886	0.00%
2019/01/03	9	23.94	8	23.83	24.20	1	42,612	0.00%
2019/01/02	2	22.78	8	22.83	23.10	-6	42,096	-0.01%
2018/12/28	9	22.49	0	0.00	22.30	9	41,712	0.02%
2018/12/27	7	22.50	23	22.89	23.20	-16	41,775	-0.04%
2018/12/26	19	21.34	3	21.75	21.20	16	40,818	0.04%
2018/12/25	7	22.31	15	22.26	22.05	-8	40,503	-0.02%
2018/12/24	5	23.16	3	23.00	23.45	2	40,305	0.00%
2018/12/22	2	22.63	0	0.00	22.60	2	40,166	0.00%
2018/12/20	0	0.00	6	22.68	22.95	-6	40,686	-0.01%
2018/12/19	10	22.89	0	0.00	22.25	10	40,167	0.02%
2018/12/18	36	22.91	31	22.57	23.10	5	40,020	0.01%
2018/12/17	87	22.83	152	22.49	22.45	-65	39,933	-0.16%	大賣/
2018/12/14	37	23.00	34	22.83	22.60	3	39,015	0.01%
2018/12/13	50	23.28	3	23.05	22.95	47	38,567	0.12%
2018/12/12	31	24.19	4	24.04	24.20	27	38,480	0.07%
2018/12/11	26	24.61	22	24.68	24.65	4	39,611	0.01%
2018/12/10	5	23.71	16	24.15	24.45	-11	39,067	-0.03%
2018/12/07	0	0.00	22	22.94	23.35	-22	37,090	-0.06%
2018/12/06	5	21.74	4	21.00	21.25	1	36,201	0.00%
2018/12/05	6	22.58	3	22.72	22.90	3	35,368	0.01%
2018/12/04	0	0.00	4	22.79	22.55	-4	35,143	-0.01%
2018/12/03	31	21.97	61	22.70	22.75	-30	34,558	-0.09%
2018/11/30	17	21.71	29	21.20	21.15	-12	33,688	-0.04%
2018/11/29	18	20.60	18	20.26	20.00	0	32,619	0.00%
2018/11/28	12	19.89	25	20.00	19.95	-13	32,253	-0.04%
2018/11/27	0	0.00	7	19.89	20.00	-7	32,012	-0.02%
2018/11/23	0	0.00	6	18.90	18.70	-6	31,339	-0.02%
2018/11/22	46	19.70	40	18.75	18.65	6	31,097	0.02%
2018/11/21	5	20.05	13	19.94	20.05	-8	30,694	-0.03%
2018/11/20	20	19.70	25	19.89	19.95	-5	30,241	-0.02%
2018/11/19	78	19.89	88	19.78	19.80	-10	30,093	-0.03%
2018/11/16	75	19.53	76	19.61	19.65	-1	30,298	0.00%
2018/11/15	19	17.60	51	18.30	18.70	-32	28,350	-0.11%
2018/11/14	0	0.00	5	17.00	17.00	-5	26,927	-0.02%
2018/11/13	5	16.00	5	16.40	16.85	0	26,700	0.00%
2018/11/12	2	16.70	26	16.50	16.70	-24	26,521	-0.09%
2018/11/09	10	16.00	21	16.20	16.15	-11	26,558	-0.04%
2018/11/08	1	15.70	0	0.00	15.80	1	26,801	0.00%
2018/11/05	3	15.40	0	0.00	16.00	3	27,724	0.01%
2018/11/02	2	15.80	0	0.00	15.60	2	28,102	0.01%
2018/11/01	0	0.00	1	15.50	15.60	-1	27,894	0.00%
2018/10/31	3	15.17	3	15.25	15.05	0	27,747	0.00%
2018/10/29	7	15.28	0	0.00	14.60	7	27,263	0.03%
2018/10/25	20	16.00	5	16.00	16.00	15	26,810	0.06%
2018/10/24	0	0.00	20	16.50	16.45	-20	26,656	-0.08%
2018/10/18	0	0.00	5	16.59	16.60	-5	26,337	-0.02%
2018/10/17	0	0.00	1	16.05	16.05	-1	26,163	0.00%
2018/10/16	3	16.00	0	0.00	15.85	3	25,958	0.01%
2018/10/15	23	16.16	2	16.30	16.30	21	25,623	0.08%
2018/10/12	0	0.00	8	16.09	16.45	-8	25,490	-0.03%
2018/10/11	49	15.92	4	15.85	15.80	45	25,153	0.18%
2018/10/09	14	17.91	0	0.00	17.55	14	24,461	0.06%
2018/10/08	0	0.00	16	19.15	19.20	-16	23,636	-0.07%
2018/10/05	5	18.62	1	18.75	18.65	4	23,400	0.02%
2018/10/03	1	19.70	3	19.70	19.50	-2	22,549	-0.01%
2018/10/02	2	19.60	3	19.70	19.55	-1	22,337	0.00%
2018/10/01	3	20.00	2	20.00	20.15	1	21,979	0.00%
2018/09/28	4	20.13	32	20.13	20.05	-28	21,947	-0.13%
2018/09/27	0	0.00	1	19.45	19.55	-1	21,033	0.00%
2018/09/26	5	20.08	11	20.00	20.00	-6	20,762	-0.03%
2018/09/25	3	20.18	7	20.02	20.30	-4	20,528	-0.02%
2018/09/21	14	18.96	18	18.86	19.10	-4	19,851	-0.02%
2018/09/20	5	19.90	17	19.82	19.75	-12	18,981	-0.06%
2018/09/19	7	20.02	8	20.28	19.70	-1	18,655	-0.01%
2018/09/18	6	19.92	2	19.70	19.85	4	18,040	0.02%
2018/09/17	6	20.13	16	20.00	20.05	-10	17,160	-0.06%
2018/09/14	1	18.65	48	18.73	19.00	-47	14,851	-0.32%
2018/09/13	2	18.25	0	0.00	18.15	2	14,092	0.01%
2018/09/12	1	18.05	56	17.90	18.15	-55	13,716	-0.40%
2018/09/11	10	17.55	10	17.63	17.70	0	13,564	0.00%
2018/09/10	26	17.12	2	16.70	16.90	24	13,926	0.17%
2018/09/07	5	17.70	0	0.00	17.60	5	15,843	0.03%
2018/09/06	1	18.20	2	18.30	18.00	-1	16,187	-0.01%
2018/09/05	0	0.00	11	18.34	18.20	-11	16,433	-0.07%
2018/09/04	0	0.00	13	18.35	18.10	-13	16,252	-0.08%
2018/09/03	10	17.63	10	18.08	17.75	0	15,655	0.00%
2018/08/31	10	17.55	0	0.00	17.60	10	15,537	0.06%
2018/08/30	0	0.00	2	17.90	17.80	-2	15,546	-0.01%
2018/08/29	2	17.90	0	0.00	17.85	2	15,551	0.01%
2018/08/28	5	18.12	18	18.20	18.00	-13	15,641	-0.08%
2018/08/27	3	17.90	1	17.85	17.95	2	15,741	0.01%
2018/08/24	8	17.83	0	0.00	18.00	8	15,638	0.05%
2018/08/23	3	18.00	64	18.03	18.20	-61	15,332	-0.40%
2018/08/21	10	17.10	0	0.00	17.15	10	14,688	0.07%
2018/08/20	20	17.30	0	0.00	17.00	20	14,688	0.14%
2018/08/17	0	0.00	10	18.15	17.60	-10	14,521	-0.07%
2018/08/16	0	0.00	31	17.78	17.85	-31	14,172	-0.22%
2018/08/15	0	0.00	4	17.53	17.25	-4	13,676	-0.03%
2018/08/14	0	0.00	205	17.35	17.40	-205	13,305	-1.54%	大賣/鉅額交易
2018/08/13	106	16.96	9	17.18	17.10	97	13,070	0.74%	大買/
2018/08/10	59	16.74	4	16.69	16.65	55	12,408	0.44%
2018/08/09	66	16.79	51	16.76	17.00	15	12,170	0.12%
2018/08/06	0	0.00	2	16.15	16.15	-2	12,129	-0.02%
2018/08/02	35	16.00	1	15.95	15.95	34	12,278	0.28%
2018/07/31	0	0.00	31	16.45	16.25	-31	12,376	-0.25%
2018/07/27	0	0.00	10	16.63	16.70	-10	12,434	-0.08%
2018/07/26	31	16.50	10	16.45	16.35	21	12,468	0.17%
2018/07/24	0	0.00	3	16.43	16.50	-3	12,665	-0.02%
2018/07/23	0	0.00	1	16.30	16.40	-1	12,732	-0.01%
2018/07/20	3	16.40	1	16.40	16.40	2	12,842	0.02%
2018/07/19	0	0.00	12	16.50	16.45	-12	13,167	-0.09%
2018/07/18	11	16.37	5	16.40	16.35	6	13,360	0.04%
2018/07/17	6	16.06	0	0.00	16.10	6	13,385	0.04%
2018/07/12	3	16.05	5	16.00	16.10	-2	13,823	-0.01%
2018/07/10	2	15.90	3	15.85	15.95	-1	13,873	-0.01%
2018/07/09	8	15.53	6	15.58	15.50	2	13,935	0.01%
2018/07/06	4	15.98	6	15.83	15.40	-2	14,054	-0.01%
2018/07/05	0	0.00	2	16.08	16.15	-2	13,880	-0.01%
2018/07/02	2	16.35	0	0.00	16.20	2	13,791	0.01%
2018/06/29	0	0.00	3	16.35	16.30	-3	13,797	-0.02%
2018/06/28	5	16.20	3	16.35	16.10	2	13,784	0.01%
2018/06/27	3	16.38	0	0.00	16.20	3	13,772	0.02%
2018/06/26	21	16.46	0	0.00	16.40	21	13,846	0.15%
2018/06/25	10	16.95	4	17.00	16.90	6	13,926	0.04%
2018/06/22	5	17.00	0	0.00	16.90	5	14,169	0.04%
2018/06/21	8	17.16	0	0.00	17.10	8	14,225	0.06%
2018/06/20	18	17.26	2	17.20	17.20	16	14,345	0.11%
2018/06/19	22	17.66	30	17.67	17.40	-8	14,405	-0.06%
2018/06/15	54	18.47	15	19.03	17.70	39	14,212	0.27%
2018/06/14	5	17.05	15	17.62	17.70	-10	12,301	-0.08%
2018/06/13	2	17.45	6	17.48	17.15	-4	12,135	-0.03%
2018/06/12	0	0.00	3	17.30	17.05	-3	11,916	-0.03%
2018/06/11	5	17.10	0	0.00	17.10	5	12,169	0.04%
2018/06/08	0	0.00	3	17.30	17.15	-3	12,277	-0.02%
2018/06/06	6	17.23	0	0.00	17.25	6	12,775	0.05%
2018/06/05	12	17.31	5	17.40	17.25	7	12,917	0.05%
2018/06/04	6	17.30	20	17.21	17.60	-14	13,377	-0.10%
2018/06/01	12	16.81	0	0.00	16.80	12	13,253	0.09%
2018/05/31	5	16.80	5	17.00	16.80	0	13,361	0.00%
2018/05/30	6	16.84	4	16.95	16.80	2	13,572	0.01%
2018/05/29	1	17.20	0	0.00	17.05	1	13,743	0.01%
2018/05/28	0	0.00	7	17.46	17.40	-7	14,087	-0.05%
2018/05/25	2	17.35	3	17.25	17.20	-1	14,339	-0.01%
2018/05/24	8	17.44	0	0.00	17.40	8	14,560	0.05%
2018/05/23	14	17.46	0	17.40	17.40	14	15,030	0.09%
2018/05/22	6	17.54	0	0.00	17.50	6	15,826	0.04%
2018/05/21	1	17.70	24	17.55	17.65	-23	16,406	-0.14%
2018/05/18	9	17.07	0	0.00	17.05	9	16,817	0.05%
2018/05/17	3	17.60	2	17.53	17.50	1	17,382	0.01%
2018/05/15	5	17.35	19	17.41	17.35	-14	18,190	-0.08%
2018/05/14	14	17.17	5	17.45	17.15	9	19,184	0.05%
2018/05/11	5	17.15	5	17.55	17.15	0	19,930	0.00%
2018/05/10	6	17.34	2	17.45	17.35	4	20,996	0.02%
2018/05/09	6	17.20	5	17.35	17.15	1	21,965	0.00%
2018/05/08	0	0.00	17	17.21	17.20	-17	24,181	-0.07%
2018/05/07	4	16.85	0	0.00	16.85	4	25,602	0.02%
2018/05/04	7	16.84	0	0.00	16.75	7	27,077	0.03%
2018/05/03	5	17.28	3	17.45	17.25	2	28,152	0.01%
2018/05/02	1	16.65	16	17.08	17.05	-15	29,687	-0.05%
2018/04/30	15	16.78	15	17.07	16.80	0	29,843	0.00%
2018/04/27	6	16.33	1	16.55	16.50	5	30,038	0.02%
2018/04/26	0	0.00	10	17.13	16.60	-10	30,253	-0.03%
2018/04/25	26	16.45	15	16.62	16.80	11	30,650	0.04%
2018/04/24	13	17.31	0	0.00	16.90	13	30,719	0.04%
2018/04/23	16	18.03	0	0.00	17.95	16	31,375	0.05%
2018/04/20	93	18.34	17	18.41	18.25	76	31,439	0.24%
2018/04/19	16	18.05	20	18.28	18.20	-4	31,528	-0.01%
2018/04/18	21	18.31	10	18.05	18.05	11	31,638	0.03%
2018/04/17	0	0.00	7	18.40	18.05	-7	31,653	-0.02%
2018/04/16	5	18.50	0	0.00	18.35	5	31,826	0.02%
2018/04/13	0	0.00	5	19.00	18.75	-5	32,570	-0.02%
2018/04/12	0	0.00	6	18.53	18.65	-6	32,799	-0.02%
2018/04/11	1	18.10	0	0.00	18.00	1	32,798	0.00%
2018/04/10	2	18.25	0	0.00	18.10	2	32,831	0.01%
2018/04/03	5	18.50	0	0.00	18.55	5	33,070	0.02%
2018/04/02	2	18.95	0	0.00	18.75	2	33,166	0.01%
2018/03/31	0	0.00	2	18.95	18.85	-2	33,427	-0.01%
2018/03/30	0	0.00	10	18.90	18.85	-10	33,583	-0.03%
2018/03/29	25	18.87	2	19.35	18.85	23	33,733	0.07%
2018/03/28	8	19.41	0	0.00	19.20	8	33,833	0.02%
2018/03/27	2	18.95	5	19.31	19.65	-3	33,767	-0.01%
2018/03/26	3	18.88	0	0.00	18.90	3	33,654	0.01%
2018/03/23	16	18.48	15	18.55	18.70	1	33,972	0.00%
2018/03/22	25	19.54	1	19.90	19.20	24	34,072	0.07%
2018/03/21	7	20.01	2	19.90	19.95	5	34,411	0.01%
2018/03/20	1	19.90	3	20.05	20.05	-2	34,540	-0.01%
2018/03/19	9	19.96	8	19.97	19.80	1	34,878	0.00%
2018/03/16	7	19.91	11	20.20	19.75	-4	35,823	-0.01%
2018/03/15	3	20.10	32	20.37	20.05	-29	36,500	-0.08%
2018/03/14	5	19.93	0	0.00	19.85	5	36,260	0.01%
2018/03/13	3	20.10	30	20.14	20.15	-27	36,428	-0.07%
2018/03/12	22	19.80	3	19.95	19.85	19	36,767	0.05%
2018/03/09	9	19.66	0	0.00	19.55	9	36,757	0.02%
2018/03/08	0	0.00	8	19.88	19.80	-8	36,560	-0.02%
2018/03/07	4	18.96	0	0.00	19.10	4	35,992	0.01%
2018/03/06	2	19.20	0	0.00	19.25	2	35,838	0.01%
2018/03/05	1	19.60	0	0.00	18.80	1	35,853	0.00%
2018/03/02	75	19.72	0	0.00	19.55	75	35,579	0.21%
2018/03/01	0	0.00	1	20.40	20.15	-1	35,353	0.00%
2018/02/26	1	19.95	2	20.00	19.90	-1	34,738	0.00%
2018/02/23	8	20.44	5	20.33	20.20	3	34,638	0.01%
2018/02/22	0	0.00	3	20.22	20.60	-3	34,304	-0.01%
2018/02/21	4	19.55	53	19.88	19.90	-49	33,667	-0.15%
2018/02/12	2	19.15	3	19.03	18.50	-1	33,096	0.00%
2018/02/09	1	17.35	0	0.00	19.00	1	32,711	0.00%
2018/02/07	1	19.35	5	19.90	19.35	-4	31,995	-0.01%
2018/02/06	16	19.32	16	19.69	19.05	0	31,452	0.00%
2018/02/05	18	20.70	1	20.70	21.00	17	30,419	0.06%
2018/02/02	8	21.16	4	20.93	20.90	4	29,702	0.01%
2018/02/01	26	21.12	8	21.16	21.10	18	28,889	0.06%
2018/01/31	13	20.85	103	20.70	21.20	-90	28,550	-0.32%	大賣/
2018/01/30	135	20.11	61	19.93	19.60	74	26,485	0.28%	大買/
2018/01/29	15	19.58	34	19.44	19.80	-19	25,279	-0.08%
2018/01/26	23	19.05	4	18.86	18.55	19	24,190	0.08%
2018/01/25	12	18.40	64	18.40	18.60	-52	23,074	-0.23%
2018/01/24	14	17.48	0	0.00	17.30	14	21,455	0.07%
2018/01/23	2	17.43	5	17.60	17.70	-3	21,151	-0.01%
2018/01/22	15	17.68	35	17.31	17.15	-20	20,782	-0.10%
2018/01/19	11	18.04	1	18.10	17.85	10	20,467	0.05%
2018/01/18	4	17.95	11	18.00	17.85	-7	19,948	-0.04%
2018/01/17	10	17.83	55	17.99	17.90	-45	19,607	-0.23%
2018/01/16	0	0.00	5	17.43	17.55	-5	18,760	-0.03%
2018/01/15	6	17.20	10	17.55	17.10	-4	18,568	-0.02%
2018/01/12	2	17.53	40	17.54	17.50	-38	18,286	-0.21%
2018/01/11	8	17.19	7	17.20	17.30	1	17,938	0.01%
2018/01/10	3	16.92	0	0.00	16.85	3	17,791	0.02%
2018/01/09	5	17.40	22	17.43	17.30	-17	17,540	-0.10%
2018/01/08	1	17.15	25	17.03	17.15	-24	16,729	-0.14%
2018/01/05	5	16.94	6	16.98	16.90	-1	16,330	-0.01%
2018/01/03	0	0.00	125	16.80	16.60	-125	16,023	-0.78%	大賣/鉅額交易
2018/01/02	73	16.65	10	16.45	16.80	63	15,821	0.40%