元太 (8069)-元富-文心券商分點個股進出

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
216.5
漲跌
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/04/25	37	216.24	9.5	217.29	216.50	27.5	8,015	0.34%
2024/04/24	6.6	211.81	6	209.00	209.00	0.6	7,906	0.01%
2024/04/23	3	207.50	3	208.00	208.00	0	7,910	0.00%
2024/04/22	7.1	210.25	7.1	206.96	207.00	0	7,885	0.00%
2024/04/19	12.2	219.17	10	215.00	215.00	2.2	7,795	0.03%
2024/04/18	7.1	226.14	5	225.50	225.50	2.1	7,695	0.03%
2024/04/17	16.6	230.70	5	229.00	229.00	11.6	7,574	0.15%
2024/04/16	6.1	238.78	5.2	238.87	237.00	0.9	7,500	0.01%
2024/04/15	3	242.00	4	242.50	241.00	-1	7,467	-0.01%
2024/04/12	3.1	241.03	3	244.00	245.00	0.1	7,483	0.00%
2024/04/11	6.1	236.99	7	239.00	242.00	-0.9	7,431	-0.01%
2024/04/10	6	234.00	6.3	238.33	240.00	-0.3	7,391	0.00%
2024/04/09	5.5	228.13	5	230.20	231.00	0.5	7,358	0.01%
2024/04/08	0.6	232.83	0.3	234.17	232.00	0.3	7,348	0.00%
2024/04/03	4.4	226.48	4.2	226.86	227.00	0.2	7,334	0.00%
2024/04/02	3	229.67	3	230.00	230.00	0	7,325	0.00%
2024/04/01	4.2	229.63	4.1	231.51	231.50	0.1	7,508	0.00%
2024/03/29	7	230.14	7	229.21	229.00	0	7,556	0.00%
2024/03/28	8.1	227.87	7	228.86	227.00	1.1	7,624	0.01%
2024/03/27	3.1	228.00	4	228.00	228.00	-0.9	7,924	-0.01%
2024/03/26	0.2	233.23	3	231.00	229.50	-2.8	7,926	-0.04%
2024/03/22	25	236.06	3	236.50	236.50	22	7,858	0.28%
2024/03/21	11	237.91	6	236.50	236.50	5	7,785	0.06%
2024/03/20	2.4	239.54	10	240.70	238.50	-7.6	7,913	-0.10%
2024/03/19	4.2	240.38	3	239.50	239.50	1.2	7,963	0.02%
2024/03/18	3	238.53	22	239.59	244.50	-19	7,934	-0.24%
2024/03/15	4	235.38	5	236.00	234.00	-1	7,914	-0.01%
2024/03/14	2	233.50	5	235.20	235.50	-3	7,900	-0.04%
2024/03/13	5	235.69	5.2	230.51	230.50	-0.2	7,846	0.00%
2024/03/12	3	235.33	2.1	238.64	236.00	0.9	7,793	0.01%
2024/03/11	3	224.00	1.8	227.81	229.50	1.2	7,722	0.02%
2024/03/08	18.4	233.57	15	222.20	222.50	3.4	7,635	0.04%
2024/03/07	9.1	240.50	11	240.09	240.00	-1.9	7,314	-0.03%
2024/03/06	13	241.50	8.1	241.69	241.00	5	7,264	0.07%
2024/03/05	9.2	244.22	8.2	241.12	241.00	1	7,259	0.01%
2024/03/04	6.5	248.46	5	246.80	246.50	1.5	7,191	0.02%
2024/03/01	5.1	245.95	7	248.88	253.00	-2	7,109	-0.03%
2024/02/29	10	237.31	8	243.25	246.00	2	6,948	0.03%
2024/02/27	2	230.25	3	228.67	230.00	-1	6,664	-0.01%
2024/02/26	1	223.47	8	223.00	223.50	-7	6,590	-0.11%
2024/02/23	1	231.00	0	0.00	231.50	1	6,505	0.02%
2024/02/22	2	229.25	1	232.98	233.00	1	6,498	0.02%
2024/02/21	3	231.67	8	229.56	232.00	-5	6,489	-0.08%
2024/02/20	4	225.13	6	226.75	228.50	-2	6,446	-0.03%
2024/02/19	5	224.19	0	0.00	223.00	5	6,536	0.08%
2024/02/16	0.2	227.50	9	227.78	226.00	-8.8	6,577	-0.13%
2024/02/15	5	226.31	8.5	228.16	229.00	-3.4	6,481	-0.05%
2024/02/05	1	217.48	2	216.25	217.00	-1	6,278	-0.02%
2024/02/02	11	215.09	7	214.64	214.00	4	6,223	0.06%
2024/02/01	11	212.68	32	213.33	213.50	-21	6,168	-0.34%
2024/01/31	32	215.89	10.5	212.31	208.00	21.5	6,050	0.36%
2024/01/30	17	212.12	17	212.74	212.00	0	5,985	0.00%
2024/01/29	13	214.92	8	214.69	216.00	5	5,987	0.08%
2024/01/26	35	213.81	45.1	213.78	217.00	-10.1	5,799	-0.17%
2024/01/25	2	198.25	7	199.07	200.50	-5	5,280	-0.09%
2024/01/24	0	0.00	1	196.50	193.50	-1	5,127	-0.02%
2024/01/23	2	195.75	9	195.28	195.50	-7	5,071	-0.14%
2024/01/22	5	188.20	0	0.00	187.50	5	4,994	0.10%
2024/01/19	1	188.00	0	0.00	187.00	1	4,987	0.02%
2024/01/18	0	185.00	0	0.00	185.00	0	4,944	0.00%
2024/01/12	0	0.00	1	187.00	187.50	-1	5,205	-0.02%
2024/01/10	2	183.75	0	0.00	187.00	2	5,293	0.04%
2024/01/09	3	194.67	1	192.00	190.00	2	5,268	0.04%
2024/01/08	5	193.00	3	195.00	192.00	2	5,267	0.04%
2024/01/05	2	190.00	0.2	190.00	189.50	1.8	5,249	0.03%
2024/01/03	0.5	191.40	10	189.00	189.50	-9.5	5,427	-0.18%
2024/01/02	1.3	194.50	11	194.27	195.00	-9.8	5,495	-0.18%
2023/12/29	2.4	198.13	9.9	197.41	197.00	-7.5	5,531	-0.13%
2023/12/28	1.2	200.80	2	201.00	201.50	-0.8	5,510	-0.01%
2023/12/27	3	200.00	10.2	201.89	203.00	-7.2	5,510	-0.13%
2023/12/26	1.3	194.15	3	196.33	193.50	-1.7	5,340	-0.03%
2023/12/25	1.1	198.41	6.1	198.43	197.00	-5	5,297	-0.09%
2023/12/22	15	193.37	7.2	193.96	197.00	7.8	5,205	0.15%
2023/12/21	0	0.00	2	182.50	182.00	-2	4,892	-0.04%
2023/12/20	0	181.00	0	0.00	181.00	0	4,888	0.00%
2023/12/19	3	178.17	0	0.00	177.00	3	4,911	0.06%
2023/12/18	13.9	178.89	0	0.00	178.50	13.9	4,963	0.28%
2023/12/15	0	182.00	0	0.00	180.00	0	5,028	0.00%
2023/12/14	3	180.50	2	180.50	181.00	1	4,950	0.02%
2023/12/12	1	176.50	1	174.50	174.50	0	4,944	0.00%
2023/12/11	40	177.03	0	0.00	176.00	40	4,983	0.80%
2023/12/08	0.1	179.00	3	179.67	178.50	-2.9	5,027	-0.06%
2023/12/07	0	0.00	0.1	180.50	180.50	-0.1	5,225	0.00%
2023/12/06	1.4	180.14	0	0.00	178.00	1.4	5,273	0.03%
2023/12/05	2	180.50	1	180.00	179.00	1	5,321	0.02%
2023/12/04	0	181.52	1	181.00	181.00	-1	5,328	-0.02%
2023/12/01	3	180.50	2	181.50	180.50	1	5,345	0.02%
2023/11/30	3	180.17	8.1	180.24	183.00	-5.1	5,332	-0.10%
2023/11/29	0	0.00	7.1	178.56	178.50	-7.1	5,283	-0.13%
2023/11/28	0	175.50	2	175.50	175.50	-2	5,343	-0.04%
2023/11/27	3	174.17	0	0.00	173.50	3	5,373	0.06%
2023/11/24	2.1	175.52	0	0.00	175.50	2.1	5,422	0.04%
2023/11/22	3.1	176.02	3	177.50	177.50	0.1	5,418	0.00%
2023/11/21	3.1	176.53	2	178.00	176.00	1.1	5,460	0.02%
2023/11/20	2	177.99	2.4	180.08	177.50	-0.4	5,505	-0.01%
2023/11/17	5	179.50	6	179.75	181.00	-1	5,543	-0.02%
2023/11/16	0	179.50	3	180.33	180.50	-3	5,583	-0.05%
2023/11/15	2	179.50	5	180.10	180.00	-3	5,481	-0.05%
2023/11/14	0	176.00	3	176.00	175.00	-3	5,551	-0.05%
2023/11/13	2	174.51	4	175.75	174.50	-2	6,164	-0.03%
2023/11/10	5	173.80	0	0.00	173.50	5	6,445	0.08%
2023/11/09	1	168.59	1.2	173.38	172.50	-0.2	6,645	0.00%
2023/11/08	0.1	170.51	2.1	171.02	171.00	-2	6,735	-0.03%
2023/11/07	5.2	170.45	0	0.00	168.50	5.2	6,755	0.08%
2023/11/06	8	174.88	2	173.00	173.00	6	6,738	0.09%
2023/11/03	5	173.00	2	173.50	173.50	3	6,673	0.05%
2023/11/01	0	0.00	0.1	170.51	169.00	-0.1	6,822	0.00%
2023/10/31	0.2	169.00	2.1	168.29	168.00	-1.9	6,916	-0.03%
2023/10/30	0.2	169.00	1.2	169.54	169.00	-1	7,005	-0.01%
2023/10/27	0	170.50	0.1	170.00	169.50	-0.1	7,071	0.00%
2023/10/26	1	169.50	0	0.00	167.00	1	7,216	0.01%
2023/10/25	3	170.67	1	172.50	173.00	2	7,299	0.03%
2023/10/24	7	167.29	6	168.50	170.00	1	7,342	0.01%
2023/10/23	4	166.76	3.1	168.50	168.00	0.9	7,307	0.01%
2023/10/20	1	173.02	0	0.00	173.00	1	7,205	0.01%
2023/10/19	2	177.75	0	0.00	178.50	2	7,130	0.03%
2023/10/18	0	180.50	0	0.00	180.00	0	7,122	0.00%
2023/10/17	4	179.25	2	178.50	178.50	2	7,183	0.03%
2023/10/16	1	180.00	0	0.00	179.00	1	7,225	0.01%
2023/10/13	7	182.86	6	183.50	183.50	1	7,266	0.01%
2023/10/12	0	0.00	8	184.38	185.00	-8	7,245	-0.11%
2023/10/11	12	179.50	7	181.00	181.00	5	7,233	0.07%
2023/10/06	14	184.57	11	185.50	182.00	3	7,202	0.04%
2023/10/05	2	180.25	7	182.57	182.50	-5	7,158	-0.07%
2023/10/04	1	178.00	1	177.50	178.00	0	7,171	0.00%
2023/10/02	1	182.00	2	181.75	181.50	-1	7,202	-0.01%
2023/09/28	0.1	180.00	0	0.00	179.50	0.1	7,258	0.00%
2023/09/27	1	177.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	2	179.75	1	181.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/22	5	176.30	5	177.60	179.50	0	7,489	0.00%
2023/09/21	3	180.67	2	179.00	178.00	1	7,579	0.01%
2023/09/20	1	183.50	3	183.83	180.00	-2	7,664	-0.03%
2023/09/19	3	184.00	6.1	185.00	181.00	-3.1	7,767	-0.04%
2023/09/18	0	180.25	9	179.00	178.50	-9	8,282	-0.11%
2023/09/15	9.1	180.73	1	181.50	180.00	8.1	8,323	0.10%
2023/09/14	6	181.92	5	180.50	182.50	1	8,376	0.01%
2023/09/13	3	175.67	1	175.50	174.00	2	8,346	0.02%
2023/09/12	5	172.90	0	0.00	172.00	5	8,365	0.06%
2023/09/11	4.1	178.51	0	0.00	178.50	4.1	8,287	0.05%
2023/09/08	1.2	178.83	2	179.00	179.50	-0.8	8,389	-0.01%
2023/09/07	3.1	184.67	1	186.50	183.50	2.1	8,546	0.02%
2023/09/06	0.1	188.00	1	185.00	186.50	-1	8,648	-0.01%
2023/09/05	0	0.00	0.1	186.23	185.00	-0.1	8,865	0.00%
2023/09/04	2.1	185.93	0	0.00	184.00	2.1	8,982	0.02%
2023/09/01	2	188.00	3	186.50	188.00	-1	9,011	-0.01%
2023/08/31	2	182.50	0	0.00	182.50	2	9,077	0.02%
2023/08/30	5	183.10	4	184.00	182.50	1	9,211	0.01%
2023/08/29	0.1	184.00	2	184.00	184.50	-1.9	9,456	-0.02%
2023/08/28	1	181.00	3	181.50	181.50	-2	9,482	-0.02%
2023/08/25	2.1	181.50	1	181.00	181.00	1.1	9,562	0.01%
2023/08/24	3.1	185.84	5.4	186.43	185.00	-2.3	9,619	-0.02%
2023/08/23	2	179.75	0	0.00	180.00	2	9,749	0.02%
2023/08/21	3	180.18	0	0.00	179.50	3	9,991	0.03%
2023/08/18	3.1	180.68	5	181.40	181.00	-1.9	10,044	-0.02%
2023/08/17	136.4	181.81	7	179.21	183.50	129.4	9,996	1.29%	大買/鉅額交易
2023/08/16	10.2	194.41	6	191.00	191.00	4.2	9,513	0.04%
2023/08/15	4.1	202.60	3	201.83	202.50	1.1	9,446	0.01%
2023/08/14	0	0.00	120	200.04	201.00	-120	9,624	-1.25%	大賣/鉅額交易
2023/08/11	2	204.00	0.2	206.00	204.50	1.8	9,901	0.02%
2023/08/10	1	208.50	0	209.50	208.50	1	10,024	0.01%
2023/08/09	5	222.90	5	219.00	218.00	0	9,974	0.00%
2023/08/08	4	227.00	4.5	225.31	225.50	-0.5	10,000	-0.01%
2023/08/07	1.2	226.89	2.2	227.63	228.00	-1	9,996	-0.01%
2023/08/04	1	217.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0	0.00	2	222.00	220.50	-2	9,958	-0.02%
2023/08/01	0	0.00	1.8	226.66	222.50	-1.8	10,227	-0.02%
2023/07/31	8.5	225.26	8	225.94	225.00	0.5	10,323	0.00%
2023/07/28	2.5	221.84	8	220.38	221.50	-5.5	10,400	-0.05%
2023/07/27	1	207.50	2	210.25	213.00	-1	10,711	-0.01%
2023/07/26	6	208.25	7	207.71	208.50	-1	11,395	-0.01%
2023/07/25	1	208.00	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	5	212.90	4	214.63	215.00	1	11,738	0.01%
2023/07/20	6	215.50	0	0.00	213.00	6	11,800	0.05%
2023/07/19	4	220.63	14	223.36	219.00	-10	11,899	-0.08%
2023/07/18	95	222.46	4	223.13	222.00	91	12,083	0.75%
2023/07/17	2	219.99	3.1	218.50	218.50	-1.1	12,170	-0.01%
2023/07/14	4	219.88	4	225.13	220.50	0	12,292	0.00%
2023/07/13	8.1	224.09	1.2	222.92	221.00	6.9	12,382	0.06%
2023/07/12	6.1	222.98	14.1	220.68	221.50	-8.1	12,447	-0.06%
2023/07/11	0	0.00	42	217.88	222.00	-42	12,582	-0.33%
2023/07/10	1.1	213.49	1	211.00	212.00	0.1	12,593	0.00%
2023/07/07	11	214.91	0	0.00	212.50	11	12,723	0.09%
2023/07/06	1	221.50	10	218.00	216.50	-9	12,802	-0.07%
2023/07/04	2	224.75	1	224.50	224.50	1	13,391	0.01%
2023/07/03	1	223.00	7	225.21	224.50	-6	13,818	-0.04%
2023/06/30	2	222.75	60	219.63	225.00	-58	13,825	-0.42%
2023/06/29	52	218.75	3	218.17	220.50	49	13,824	0.35%
2023/06/28	2	212.50	4	212.75	215.00	-2	13,779	-0.01%
2023/06/27	18	212.69	6	213.50	211.50	12	13,714	0.09%
2023/06/26	13	208.04	5.1	206.94	207.50	7.9	13,656	0.06%
2023/06/21	2	222.75	0	0.00	222.00	2	13,254	0.02%
2023/06/20	0	224.50	1	226.00	227.00	-1	13,325	-0.01%
2023/06/19	0	228.50	0	227.00	227.50	0	13,442	0.00%
2023/06/16	3.1	230.39	2	232.75	228.50	1.1	13,454	0.01%
2023/06/15	5	234.88	1	237.00	231.00	4	13,434	0.03%
2023/06/14	7.2	233.91	6	235.17	235.00	1.2	13,455	0.01%
2023/06/13	22.1	234.46	18.1	235.39	241.00	4	13,480	0.03%
2023/06/12	6	228.17	8	227.88	226.50	-2	13,457	-0.01%
2023/06/09	3.3	225.67	9.2	226.72	227.00	-5.9	13,641	-0.04%
2023/06/08	4	221.75	11	217.82	216.00	-7	13,800	-0.05%
2023/06/07	2	223.50	2	225.00	226.50	0	14,437	0.00%
2023/06/06	1	223.00	5.2	224.88	224.50	-4.2	14,667	-0.03%
2023/06/05	9	220.11	9	221.22	222.50	0	14,787	0.00%
2023/06/02	15.2	218.11	20.4	214.75	218.00	-5.2	14,948	-0.03%
2023/06/01	0	0.00	7	208.43	209.00	-7	15,102	-0.05%
2023/05/31	2.1	208.00	2.1	207.99	207.00	0	15,223	0.00%
2023/05/30	0.5	207.30	3	208.00	205.50	-2.5	15,284	-0.02%
2023/05/29	3.1	207.61	0	0.00	205.00	3.1	15,377	0.02%
2023/05/26	7.1	207.13	26.3	206.16	211.00	-19.2	15,672	-0.12%
2023/05/25	17	203.71	0	0.00	204.00	17	15,576	0.11%
2023/05/24	2	203.00	5	203.10	203.50	-3	15,794	-0.02%
2023/05/23	0	0.00	4	200.00	200.50	-4	15,994	-0.03%
2023/05/22	3	196.17	1.1	198.00	196.00	1.9	16,029	0.01%
2023/05/19	19	196.66	12	198.00	198.00	7	16,148	0.04%
2023/05/18	11.1	200.09	10	199.55	198.50	1.1	16,664	0.01%
2023/05/17	8.1	204.01	16.2	204.52	204.00	-8.1	16,424	-0.05%
2023/05/16	1	197.50	14	196.86	198.00	-13	16,328	-0.08%
2023/05/15	1	191.50	3	191.50	191.00	-2	16,291	-0.01%
2023/05/12	27.1	189.85	2	189.25	193.00	25.1	16,487	0.15%
2023/05/11	0	0.00	16	189.81	189.00	-16	16,727	-0.10%
2023/05/10	2	190.25	0	0.00	191.00	2	16,947	0.01%
2023/05/09	1	193.00	74	192.12	192.00	-73	17,073	-0.43%
2023/05/08	14.1	192.92	35	194.03	192.50	-20.9	17,251	-0.12%
2023/05/05	1	200.00	3	199.50	198.00	-2	17,369	-0.01%
2023/05/04	3.1	197.59	1.2	199.17	196.50	2	18,012	0.01%
2023/05/03	8.4	201.45	11.3	199.33	197.00	-2.9	18,098	-0.02%
2023/05/02	19	191.29	70	192.94	197.50	-51	17,881	-0.29%
2023/04/28	0	0.00	33.4	190.50	190.50	-33.4	17,603	-0.19%
2023/04/27	55	173.61	7	175.78	173.50	48	17,597	0.27%
2023/04/26	13	174.69	2.1	174.50	175.50	10.9	17,774	0.06%
2023/04/25	3.1	170.23	13	171.31	170.00	-9.9	17,824	-0.06%
2023/04/24	2	174.50	9.3	176.02	173.50	-7.3	17,950	-0.04%
2023/04/21	6	171.83	6.2	172.65	172.00	-0.2	17,974	0.00%
2023/04/20	5.3	168.26	4	169.00	167.00	1.3	18,203	0.01%
2023/04/19	4	171.13	31.1	170.80	171.00	-27.1	18,613	-0.15%
2023/04/18	42.5	171.53	0	0.00	171.50	42.5	18,811	0.23%
2023/04/17	8.2	172.08	4	173.00	172.00	4.2	19,005	0.02%
2023/04/14	1	173.50	2	173.25	173.50	-1	19,254	-0.01%
2023/04/13	1	176.50	1	176.00	173.50	0	19,349	0.00%
2023/04/12	6.1	175.89	2	175.25	175.00	4.1	19,500	0.02%
2023/04/11	6	179.25	6	180.17	178.50	0	19,579	0.00%
2023/04/10	12	177.75	8.2	179.12	178.00	3.9	19,623	0.02%
2023/04/07	18.1	171.41	17	170.79	172.00	1.1	19,333	0.01%
2023/04/06	28.1	174.34	1	172.01	171.00	27	19,087	0.14%
2023/03/31	0	0.00	5	184.80	184.50	-5	18,757	-0.03%
2023/03/30	6	180.92	12	183.38	184.50	-6	18,956	-0.03%
2023/03/29	3.1	180.50	0	0.00	179.50	3.1	18,944	0.02%
2023/03/28	7	182.29	5.1	181.95	182.00	1.9	19,128	0.01%
2023/03/27	2	184.00	166	184.27	185.00	-164	19,233	-0.85%	大賣/鉅額交易
2023/03/24	9	184.50	27	183.65	184.00	-18	19,458	-0.09%
2023/03/23	38	182.22	13.3	181.47	181.00	24.7	19,549	0.13%
2023/03/22	88	181.94	68.2	183.59	182.50	19.8	20,129	0.10%
2023/03/21	42	178.73	40.1	178.75	178.50	1.9	20,311	0.01%
2023/03/20	2	177.50	37	177.12	177.00	-35	20,573	-0.17%
2023/03/17	29	176.90	44	175.60	175.50	-15	20,951	-0.07%
2023/03/16	179.1	174.51	13	173.27	173.50	166.1	21,229	0.78%	大買/鉅額交易
2023/03/15	6.3	177.01	3	176.50	174.00	3.3	21,596	0.02%
2023/03/14	16	176.22	14	175.57	174.00	2	21,825	0.01%
2023/03/13	8.2	175.77	9	176.61	176.00	-0.8	21,869	0.00%
2023/03/10	67.1	181.17	5.2	181.94	180.00	61.9	21,694	0.29%
2023/03/09	7.5	201.61	7.8	202.52	199.50	-0.3	21,317	0.00%
2023/03/08	37	200.01	72	201.81	201.00	-35	21,404	-0.16%
2023/03/07	10	207.65	4.1	207.35	205.00	5.9	21,612	0.03%
2023/03/06	8	201.81	21.7	205.31	207.50	-13.7	21,672	-0.06%
2023/03/03	3.1	195.00	3	193.17	192.50	0.1	21,756	0.00%
2023/03/02	3	194.50	2	196.00	194.50	1	22,171	0.00%
2023/03/01	0	0.00	4	192.50	193.00	-4	22,508	-0.02%
2023/02/24	8	194.01	68	193.16	194.50	-60	22,873	-0.26%
2023/02/23	125.1	202.21	11	201.64	202.00	114	23,262	0.49%	大買/鉅額交易
2023/02/22	2.1	205.43	6	205.75	202.00	-3.9	24,058	-0.02%
2023/02/21	44.6	209.78	66.1	209.93	210.00	-21.5	24,129	-0.09%
2023/02/20	5	203.80	2	203.50	203.50	3	24,377	0.01%
2023/02/17	6.3	205.98	5	204.00	206.00	1.3	25,053	0.01%
2023/02/16	89.3	203.61	165.3	203.82	206.00	-76.1	25,127	-0.30%	大賣/
2023/02/15	2.1	191.98	41	192.55	191.00	-38.9	24,963	-0.16%
2023/02/14	73.5	195.98	8	199.13	194.00	65.5	25,384	0.26%
2023/02/13	4.5	195.17	9	195.72	196.50	-4.5	25,641	-0.02%
2023/02/10	15	194.13	7	194.21	193.00	8	25,850	0.03%
2023/02/09	104	198.88	65	196.92	196.50	39	26,118	0.15%	大買/
2023/02/08	6	195.50	7	193.71	193.00	-1	26,283	0.00%
2023/02/07	2.2	190.50	4	190.88	193.00	-1.8	26,566	-0.01%
2023/02/06	7.3	193.08	5.1	192.42	191.50	2.2	26,647	0.01%
2023/02/03	13	193.46	19	192.13	190.50	-6	26,670	-0.02%
2023/02/02	35.3	189.64	50.9	189.32	190.50	-15.5	26,475	-0.06%
2023/02/01	10	179.00	13	177.62	179.00	-3	26,112	-0.01%
2023/01/31	0	0.00	1	173.00	172.50	-1	26,147	0.00%
2023/01/30	12	175.92	22	175.61	173.50	-10	26,138	-0.04%
2023/01/17	17	175.85	15	175.63	176.00	2	25,983	0.01%
2023/01/16	14	176.36	24	176.42	176.50	-10	26,111	-0.04%
2023/01/13	1	173.00	11	173.59	173.00	-10	26,318	-0.04%
2023/01/12	15	174.73	12	172.38	172.00	3	26,425	0.01%
2023/01/11	14	173.86	16	173.53	174.00	-2	26,403	-0.01%
2023/01/10	7	175.14	10	175.50	173.50	-3	26,451	-0.01%
2023/01/09	11	174.45	5	172.90	172.50	6	26,265	0.02%
2023/01/06	5	170.20	10.1	170.74	172.00	-5.1	26,179	-0.02%
2023/01/05	34.1	169.72	28	166.66	165.00	6.1	26,179	0.02%
2023/01/04	9	172.50	10	172.10	170.00	-1	26,238	0.00%
2023/01/03	2	170.00	17	166.16	170.50	-15	26,247	-0.06%
2022/12/30	6	163.25	5	163.70	161.00	1	26,196	0.00%
2022/12/29	8	160.19	7	161.79	164.00	1	26,189	0.00%
2022/12/28	20.1	162.41	17	161.09	161.00	3.1	26,216	0.01%
2022/12/27	3	169.17	7	168.43	168.00	-4	26,263	-0.02%
2022/12/26	1	167.50	0	0.00	166.00	1	26,416	0.00%
2022/12/23	12	165.83	8	166.31	167.00	4	26,662	0.01%
2022/12/22	9	165.56	11	167.55	169.50	-2	26,847	-0.01%
2022/12/21	4	165.13	9	163.89	164.00	-5	26,905	-0.02%
2022/12/20	11	167.35	7	166.00	164.00	4	26,953	0.01%
2022/12/19	2	167.50	11	171.27	169.50	-9	27,091	-0.03%
2022/12/16	25	171.48	6	173.50	168.00	19	27,192	0.07%
2022/12/15	7	177.07	6	178.08	177.00	1	27,037	0.00%
2022/12/14	17	174.82	31.1	173.23	178.50	-14.1	26,864	-0.05%
2022/12/13	18.4	166.72	7	167.36	165.00	11.4	26,294	0.04%
2022/12/12	34	167.76	43	169.87	171.00	-9	26,022	-0.03%
2022/12/09	29	171.41	25	170.60	170.00	4	25,876	0.02%
2022/12/08	5	170.80	2	170.25	169.50	3	25,677	0.01%
2022/12/07	230.3	176.86	222	176.88	172.00	8.3	25,533	0.03%	大買/大賣/
2022/12/06	7	185.93	33	183.79	181.50	-26	25,368	-0.10%
2022/12/05	10	185.35	17.4	184.54	186.00	-7.4	25,288	-0.03%
2022/12/02	16	178.31	27	178.91	181.00	-11	25,249	-0.04%
2022/12/01	21	181.21	19.3	181.80	177.50	1.7	25,343	0.01%
2022/11/30	16.1	177.59	11	175.27	181.00	5.1	25,232	0.02%
2022/11/29	27.2	179.22	17	182.35	177.00	10.2	25,069	0.04%
2022/11/28	18.3	179.64	26	180.13	184.00	-7.7	24,844	-0.03%
2022/11/25	23	179.07	36.1	179.02	177.50	-13.1	24,664	-0.05%
2022/11/24	19.1	175.76	24.3	176.60	178.00	-5.2	24,408	-0.02%
2022/11/23	44	168.08	45.1	168.66	169.00	-1.1	24,076	0.00%
2022/11/22	40	164.73	20	164.65	163.50	20	23,799	0.08%
2022/11/21	33.1	164.55	13	163.77	164.00	20.1	23,469	0.09%
2022/11/18	45.9	174.61	96	174.14	170.00	-50.1	22,849	-0.22%
2022/11/17	40	188.79	24	187.06	188.50	16	22,015	0.07%
2022/11/16	62	180.68	12.2	181.19	182.50	49.8	21,904	0.23%
2022/11/15	27.4	182.25	8	179.56	178.50	19.3	21,782	0.09%
2022/11/14	30	192.87	9.1	195.28	193.50	21	21,755	0.10%
2022/11/11	22	192.20	15	191.40	189.50	7	22,085	0.03%
2022/11/10	24.4	188.01	25	187.02	185.00	-0.6	21,815	0.00%
2022/11/09	40.2	200.26	120.1	195.81	195.00	-79.9	21,644	-0.37%	大賣/
2022/11/08	48	208.88	138	210.33	203.00	-90	21,457	-0.42%	大賣/
2022/11/07	108.2	210.97	78	212.66	208.00	30.2	21,297	0.14%	大買/
2022/11/04	244.1	212.20	27	213.46	217.00	217.1	20,999	1.03%	大買/鉅額交易
2022/11/03	93	209.05	175	208.75	212.50	-82	20,765	-0.39%	大賣/
2022/11/02	9	200.06	29	199.29	200.50	-20	20,781	-0.10%
2022/11/01	106	203.76	3	201.67	202.00	103	20,920	0.49%	大買/鉅額交易
2022/10/31	7	205.50	7	206.86	205.50	0	20,907	0.00%
2022/10/28	50	203.62	55	203.65	207.00	-5	20,928	-0.02%
2022/10/27	5	191.00	5	189.60	196.00	0	20,654	0.00%
2022/10/26	7	181.79	7	184.21	186.00	0	20,510	0.00%
2022/10/25	9	182.67	7	182.43	182.50	2	20,514	0.01%
2022/10/24	12	186.42	12	186.13	185.00	0	20,460	0.00%
2022/10/21	13.4	192.19	30	185.12	183.50	-16.6	20,432	-0.08%
2022/10/20	8	195.81	10	195.70	200.50	-2	20,179	-0.01%
2022/10/19	11	205.68	12	205.21	201.00	-1	20,098	0.00%
2022/10/18	3	204.83	3	208.33	205.00	0	20,078	0.00%
2022/10/17	7	200.01	9	200.44	205.00	-2	20,107	-0.01%
2022/10/14	46	213.24	29.1	208.23	206.50	16.9	19,989	0.08%
2022/10/13	7	204.50	8	200.06	200.00	-1	19,795	-0.01%
2022/10/12	25	204.64	26	200.37	207.00	-1	19,691	-0.01%
2022/10/11	5.1	207.53	2	211.75	201.00	3.1	19,656	0.02%
2022/10/07	7	220.79	13	218.38	221.00	-6	19,904	-0.03%
2022/10/06	10	217.10	2	218.75	218.00	8	20,385	0.04%
2022/10/05	15	221.10	18	218.69	219.00	-3	20,750	-0.01%
2022/10/04	16	214.91	13	216.81	218.50	3	21,066	0.01%
2022/10/03	1	211.00	2	206.01	209.00	-1	21,333	0.00%
2022/09/30	8	208.63	8.3	207.45	212.00	-0.3	21,793	0.00%
2022/09/29	5	208.20	4	207.25	206.50	1	22,711	0.00%
2022/09/28	6.1	207.05	4	209.00	205.50	2.1	23,035	0.01%
2022/09/27	45	215.31	45	214.69	219.00	0	23,768	0.00%
2022/09/26	7	217.64	8	217.19	215.50	-1	24,268	0.00%
2022/09/23	14	228.32	12	227.17	227.00	2	24,475	0.01%
2022/09/22	16	234.75	16	236.88	238.50	0	24,749	0.00%
2022/09/21	21.1	232.93	23	231.52	234.50	-1.9	24,902	-0.01%
2022/09/20	3	235.51	3	234.83	235.50	0	25,011	0.00%
2022/09/19	8	234.87	14	232.82	234.00	-6	25,194	-0.02%
2022/09/16	9.1	238.89	14	234.18	234.50	-4.9	25,504	-0.02%
2022/09/15	18	245.11	7	242.36	240.00	11	26,060	0.04%
2022/09/14	42	242.85	41	241.80	242.50	1	26,125	0.00%
2022/09/13	14	249.14	16.4	245.67	248.50	-2.4	26,249	-0.01%
2022/09/12	30.1	241.08	30	244.52	237.50	0.1	26,185	0.00%
2022/09/08	20	236.90	16	238.13	240.50	4	26,324	0.02%
2022/09/07	33	229.45	36	228.85	228.50	-3	26,382	-0.01%
2022/09/06	12	236.08	19	234.58	232.50	-7	26,387	-0.03%
2022/09/05	0	0.00	1.1	243.93	243.00	-1.1	26,468	0.00%
2022/09/02	5	241.50	5	241.10	242.00	0	26,588	0.00%
2022/09/01	3	239.00	0.3	238.80	233.50	2.7	26,784	0.01%
2022/08/31	6	243.50	4	240.38	239.50	2	26,958	0.01%
2022/08/30	8	242.94	3	243.67	247.00	5	26,980	0.02%
2022/08/29	1	240.50	2.5	238.80	240.50	-1.5	27,013	-0.01%
2022/08/26	4	242.63	52	242.61	240.00	-48	27,221	-0.18%
2022/08/25	48	248.15	5.1	246.22	244.00	43	27,195	0.16%
2022/08/24	3	244.67	3.4	242.62	241.00	-0.4	27,382	0.00%
2022/08/23	5.1	241.51	4	243.50	243.50	1.1	27,788	0.00%
2022/08/22	2.7	249.05	3	244.83	243.50	-0.3	28,218	0.00%
2022/08/19	29.1	247.70	24	248.52	241.50	5.1	28,532	0.02%
2022/08/18	19	229.47	17.1	236.68	238.00	1.9	28,229	0.01%
2022/08/17	12	217.17	26	216.23	216.50	-14	28,012	-0.05%
2022/08/16	7	216.21	11	216.45	217.00	-4	28,013	-0.01%
2022/08/15	9	205.23	16.1	207.88	211.50	-7	28,004	-0.03%
2022/08/12	4	196.00	3	197.50	198.00	1	28,163	0.00%
2022/08/11	11	199.32	9.1	198.62	197.00	1.9	28,840	0.01%
2022/08/10	3	196.00	1	196.00	196.50	2	29,292	0.01%
2022/08/09	17.1	195.97	14	196.86	201.00	3.1	29,733	0.01%
2022/08/08	5.1	199.30	12	199.67	205.00	-6.9	29,733	-0.02%
2022/08/05	14	191.00	8	193.63	195.00	6	29,821	0.02%
2022/08/04	16	184.41	19	184.50	188.00	-3	29,883	-0.01%
2022/08/03	10.1	181.82	12	182.13	181.00	-1.9	30,183	-0.01%
2022/08/02	1	183.50	2	185.00	186.00	-1	30,199	0.00%
2022/08/01	10	190.30	8	189.19	189.50	2	30,270	0.01%
2022/07/29	21.1	194.21	12	195.38	195.50	9.1	30,443	0.03%
2022/07/28	14	191.54	20	190.90	191.00	-6	30,465	-0.02%
2022/07/27	12	183.54	10	184.85	187.00	2	30,360	0.01%
2022/07/26	9	188.11	3	187.17	186.50	6	30,392	0.02%
2022/07/25	5	186.40	8	187.13	185.50	-3	30,679	-0.01%
2022/07/22	6	189.25	10	190.55	188.00	-4	30,740	-0.01%
2022/07/21	5.1	184.41	5	185.10	186.00	0.1	30,751	0.00%
2022/07/20	12	182.83	9	182.33	180.50	3	30,838	0.01%
2022/07/19	6	176.42	12	176.21	174.50	-6	30,855	-0.02%
2022/07/18	13	177.31	10	178.05	176.00	3	30,902	0.01%
2022/07/15	25	174.92	15	175.30	176.50	10	30,939	0.03%
2022/07/14	16	167.38	27	170.69	175.50	-11	30,749	-0.04%
2022/07/13	24.2	171.87	27.2	170.09	166.00	-3	30,353	-0.01%
2022/07/12	18.2	165.99	6	165.67	168.50	12.2	29,951	0.04%
2022/07/11	8	168.19	9	168.39	166.50	-1	29,701	0.00%
2022/07/08	28	169.98	48	169.33	170.50	-20	29,604	-0.07%
2022/07/07	8	161.81	110	151.41	168.00	-102	29,163	-0.35%	大賣/鉅額交易
2022/07/06	9	161.50	8	161.19	160.50	1	28,192	0.00%
2022/07/05	128	163.25	19	165.89	162.00	109	27,920	0.39%	大買/鉅額交易
2022/07/04	10	169.95	6	169.58	170.00	4	27,225	0.01%
2022/07/01	15.1	174.65	14	174.68	170.00	1.1	26,936	0.00%
2022/06/30	17	196.47	20	191.18	188.50	-3	26,824	-0.01%
2022/06/29	4	204.88	4	205.25	209.00	0	26,768	0.00%
2022/06/28	10	205.00	11.4	202.39	205.00	-1.4	27,221	-0.01%
2022/06/27	6	203.17	28	201.16	204.00	-22	27,511	-0.08%
2022/06/24	39.4	196.58	13.1	196.36	196.00	26.3	27,640	0.10%
2022/06/23	36	197.31	30	196.88	197.00	6	27,833	0.02%
2022/06/22	12	190.42	29	190.36	188.50	-17	28,270	-0.06%
2022/06/21	87	198.48	78	194.28	199.00	9	28,926	0.03%
2022/06/20	10.2	197.87	29	199.57	192.50	-18.8	29,007	-0.06%
2022/06/17	10	196.85	9	196.78	204.50	1	29,177	0.00%
2022/06/16	64	203.43	66.3	205.61	201.00	-2.3	28,823	-0.01%
2022/06/15	11	206.05	9	205.89	203.50	2	29,010	0.01%
2022/06/14	11.6	205.66	12	205.33	211.00	-0.4	29,119	0.00%
2022/06/13	11	211.45	8.3	210.29	208.50	2.8	28,965	0.01%
2022/06/10	6.3	214.96	7	215.00	219.00	-0.8	28,896	0.00%
2022/06/09	2	207.75	3	209.84	212.00	-1	28,690	0.00%
2022/06/08	83	206.22	78.5	200.18	206.50	4.5	28,613	0.02%
2022/06/07	14	199.32	14	198.82	200.50	0	28,659	0.00%
2022/06/06	18.5	203.70	29	203.93	202.50	-10.5	28,801	-0.04%
2022/06/02	9	210.56	6	209.92	209.00	3	28,755	0.01%
2022/06/01	19	209.03	21	210.17	209.50	-2	28,898	-0.01%
2022/05/31	43	204.13	46.6	207.34	203.00	-3.6	28,582	-0.01%
2022/05/30	30.1	210.47	40	211.16	207.00	-9.9	28,155	-0.04%
2022/05/27	72	208.47	75	208.69	212.50	-3	27,660	-0.01%
2022/05/26	37	198.43	37	198.65	198.00	0	27,239	0.00%
2022/05/25	11	192.77	11	193.05	195.00	0	28,257	0.00%
2022/05/24	24	193.15	26.4	193.48	191.00	-2.4	28,262	-0.01%
2022/05/23	34	196.63	32.4	198.35	194.50	1.6	28,328	0.01%
2022/05/20	56	200.15	46	198.44	200.50	10	28,185	0.04%
2022/05/19	90.5	190.65	132.5	190.82	200.50	-42	27,834	-0.15%	大賣/
2022/05/18	130	189.82	196.5	189.27	193.50	-66.5	27,147	-0.24%	大買/大賣/
2022/05/17	182.6	183.96	261	181.62	186.50	-78.4	26,881	-0.29%	大買/大賣/
2022/05/16	25.6	176.90	111	176.10	178.50	-85.4	26,522	-0.32%	大賣/
2022/05/13	66	166.29	23	164.83	169.00	43	26,300	0.16%
2022/05/12	178	165.64	21.8	168.68	165.50	156.2	26,146	0.60%	大買/鉅額交易
2022/05/11	31.1	175.00	85.3	176.25	173.00	-54.2	26,127	-0.21%
2022/05/10	12.2	170.91	12	168.96	173.00	0.2	26,129	0.00%
2022/05/09	65	170.02	12	170.38	170.00	53	26,308	0.20%
2022/05/06	42	169.55	48	166.39	172.50	-6	26,350	-0.02%
2022/05/05	8	171.38	6	171.92	173.50	2	26,415	0.01%
2022/05/04	17	167.97	14	169.96	167.00	3	26,359	0.01%
2022/05/03	14.1	172.91	7	173.57	171.50	7.1	26,392	0.03%
2022/04/29	8	176.25	33	175.17	174.00	-25	26,523	-0.09%
2022/04/28	23	170.00	23.4	172.20	169.50	-0.4	26,444	0.00%
2022/04/27	8.4	172.48	8	172.25	175.00	0.4	26,567	0.00%
2022/04/26	3	172.17	0	0.00	175.00	3	26,696	0.01%
2022/04/25	10	170.20	9	170.50	169.50	1	26,938	0.00%
2022/04/22	8	182.06	9	181.67	180.50	-1	26,942	0.00%
2022/04/21	7.3	185.07	7	185.50	185.00	0.3	27,071	0.00%
2022/04/20	15	183.03	13.5	182.83	179.00	1.5	27,297	0.01%
2022/04/19	18.5	178.03	17	178.00	177.00	1.5	27,306	0.01%
2022/04/18	11	170.50	102	171.05	169.50	-91	27,393	-0.33%	大賣/
2022/04/15	19	173.84	24	175.13	170.50	-5	27,735	-0.02%
2022/04/14	49	176.94	140	178.00	179.50	-91	28,304	-0.32%	大賣/
2022/04/13	67	172.21	4	172.38	173.00	63	28,427	0.22%
2022/04/12	104	168.96	37	169.20	169.50	67	28,619	0.23%	大買/
2022/04/11	49	167.71	7	169.29	168.00	42	28,722	0.15%
2022/04/08	73	174.29	16	171.41	174.50	57	28,998	0.20%
2022/04/07	35.4	171.95	27.4	170.44	168.00	8	28,841	0.03%
2022/04/06	6	175.42	97.6	173.71	176.50	-91.6	28,591	-0.32%
2022/04/01	64	178.41	15	179.17	180.50	49	28,306	0.17%
2022/03/31	132	186.78	38	187.83	185.00	94	28,140	0.33%	大買/
2022/03/30	10	178.25	11	180.36	179.50	-1	28,215	0.00%
2022/03/29	15	177.47	46	178.09	179.50	-31	27,933	-0.11%
2022/03/28	45	178.03	38	175.36	181.50	7	27,650	0.03%
2022/03/25	90	176.58	101	176.38	177.00	-11	27,280	-0.04%	大賣/
2022/03/24	47	164.64	150.3	161.11	172.50	-103.3	26,557	-0.39%	大賣/鉅額交易
2022/03/23	111	155.10	23.4	156.39	157.00	87.7	25,865	0.34%	大買/
2022/03/22	19.1	150.96	26	150.08	153.00	-6.9	26,108	-0.03%
2022/03/21	3	145.00	33	144.98	144.50	-30	25,879	-0.12%
2022/03/18	6.1	143.68	9	144.61	145.50	-2.9	26,077	-0.01%
2022/03/17	7	139.57	20	138.95	140.00	-13	25,941	-0.05%
2022/03/16	19	130.16	14	131.04	130.00	5	25,870	0.02%
2022/03/15	34.3	129.56	14	129.54	126.50	20.3	26,235	0.08%
2022/03/14	108	132.39	0	0.00	136.00	108	26,500	0.41%	大買/鉅額交易
2022/03/11	3.3	132.00	9	131.33	132.00	-5.7	26,591	-0.02%
2022/03/10	10	132.70	3	133.00	131.00	7	26,570	0.03%
2022/03/09	13	130.46	6	130.25	134.50	7	26,616	0.03%
2022/03/08	9	133.17	7	133.07	130.00	2	26,447	0.01%
2022/03/07	12	138.71	15	139.43	138.00	-3	26,398	-0.01%
2022/03/04	4	145.50	4	148.00	147.00	0	26,573	0.00%
2022/03/03	8	146.88	8	146.69	146.50	0	26,961	0.00%
2022/03/02	11	147.59	8	146.63	146.50	3	27,141	0.01%
2022/03/01	13	150.04	11.1	149.77	150.00	1.9	27,201	0.01%
2022/02/25	26	152.06	117.2	148.15	147.50	-91.2	27,962	-0.33%	大賣/
2022/02/24	14	149.71	7	146.86	147.00	7	26,920	0.03%
2022/02/23	130	151.38	10.1	151.14	152.50	119.9	27,583	0.43%	大買/鉅額交易
2022/02/22	2	145.25	5	146.40	146.00	-3	28,880	-0.01%
2022/02/21	20	150.00	7	148.79	149.00	13	28,897	0.04%
2022/02/18	6.1	147.25	1	147.00	146.00	5.1	28,964	0.02%
2022/02/17	10.1	144.41	21	145.17	146.00	-10.9	28,875	-0.04%
2022/02/16	5	141.20	35	141.37	140.50	-30	28,656	-0.10%
2022/02/15	12.1	140.21	106	140.29	138.00	-93.9	28,612	-0.33%	大賣/
2022/02/14	10	142.00	8.5	142.00	141.50	1.5	28,361	0.01%
2022/02/11	9.7	148.52	7	148.43	148.50	2.7	28,145	0.01%
2022/02/10	26.1	157.03	27	156.54	152.00	-1	28,105	0.00%
2022/02/09	15	157.27	13	158.04	156.50	2	27,722	0.01%
2022/02/08	13	155.31	7	156.93	154.00	6	27,684	0.02%
2022/02/07	8	155.19	15	155.30	157.50	-7	27,610	-0.03%
2022/01/26	23	146.13	18	147.53	146.50	5	27,338	0.02%
2022/01/25	10	151.40	10	151.95	147.50	0	27,662	0.00%
2022/01/24	6	151.25	6	151.00	154.50	0	27,855	0.00%
2022/01/21	29	153.45	32	154.05	153.00	-3	27,721	-0.01%
2022/01/20	39	156.41	18.4	155.73	155.50	20.7	27,787	0.07%
2022/01/19	14	157.18	16	158.75	160.00	-2	27,546	-0.01%
2022/01/18	10.1	153.10	18.1	156.52	157.50	-8	27,586	-0.03%
2022/01/17	15	150.77	20	151.73	153.00	-5	27,342	-0.02%
2022/01/14	12	146.79	16	144.84	149.50	-4	27,570	-0.01%
2022/01/13	30.2	141.85	33.6	140.99	145.50	-3.4	27,268	-0.01%
2022/01/12	7.1	143.71	14.6	144.75	146.00	-7.6	26,742	-0.03%
2022/01/11	8.1	149.63	5	148.70	148.00	3.1	26,472	0.01%
2022/01/10	3.3	147.07	9	147.11	147.00	-5.7	26,245	-0.02%
2022/01/07	67.5	152.01	52	152.89	150.00	15.5	25,915	0.06%
2022/01/06	14	154.21	27.1	155.84	158.50	-13.1	25,141	-0.05%
2022/01/05	26	154.77	6	155.25	152.00	20	24,830	0.08%
2022/01/04	15	156.93	16	155.97	156.50	-1	24,805	0.00%
2022/01/03	29	157.07	24	156.44	155.00	5	24,513	0.02%
2021/12/30	9	147.95	16	148.46	151.00	-7	23,918	-0.03%
2021/12/29	8.1	147.57	12	146.21	146.00	-4	23,910	-0.02%
2021/12/28	8	148.25	8.2	148.27	148.50	-0.2	24,017	0.00%
2021/12/27	9	147.33	5	147.70	146.50	4	23,982	0.02%
2021/12/24	184.2	149.08	343	147.67	148.00	-158.9	23,720	-0.67%	大買/大賣/鉅額交易
2021/12/23	164	142.39	5	142.10	142.50	159	22,952	0.69%	大買/鉅額交易
2021/12/22	5.1	136.83	4	138.50	138.00	1.1	23,031	0.00%
2021/12/21	17.1	135.66	22	135.82	136.50	-4.9	23,073	-0.02%
2021/12/20	16	139.91	23.1	137.52	134.00	-7.1	23,026	-0.03%
2021/12/17	9.1	141.99	8	142.44	143.00	1.1	23,008	0.00%
2021/12/16	54.3	141.68	42	142.24	143.00	12.3	22,816	0.05%
2021/12/15	4.1	134.16	1	135.50	135.00	3.1	22,129	0.01%
2021/12/14	27	133.35	25	133.22	135.00	2	21,914	0.01%
2021/12/13	33	137.12	16	136.75	135.00	17	21,607	0.08%
2021/12/10	22	134.14	20	134.18	136.00	2	21,243	0.01%
2021/12/09	43	134.81	29	134.47	131.50	14	20,944	0.07%
2021/12/08	9	129.83	13	130.81	133.00	-4	20,495	-0.02%
2021/12/07	20	126.65	22	126.84	129.00	-2	20,086	-0.01%
2021/12/06	6	121.08	3	121.83	123.00	3	19,850	0.02%
2021/12/03	24	122.88	22	123.36	127.00	2	19,809	0.01%
2021/12/02	12	121.17	21	122.86	118.00	-9	19,497	-0.05%
2021/12/01	23	120.33	24	120.71	122.00	-1	19,303	-0.01%
2021/11/30	41	125.28	39	125.40	125.50	2	19,069	0.01%
2021/11/29	32	118.92	29	120.22	123.00	3	18,690	0.02%
2021/11/26	29	118.28	25	117.78	116.50	4	18,253	0.02%
2021/11/25	26	120.83	25	121.16	124.00	1	18,128	0.01%
2021/11/24	76.2	123.94	99	122.93	121.50	-22.8	18,025	-0.13%
2021/11/23	17	119.65	34	119.41	122.00	-17	17,380	-0.10%
2021/11/22	46	118.88	37	120.04	121.00	9	17,102	0.05%
2021/11/19	51	113.43	96.6	115.47	117.00	-45.6	16,077	-0.28%
2021/11/18	4	103.63	13	106.38	106.50	-9	14,565	-0.06%
2021/11/17	10.1	96.01	8.1	95.62	97.00	2	14,477	0.01%
2021/11/16	1	92.00	0	0.00	93.00	1	14,555	0.01%
2021/11/15	3	92.73	4	93.45	92.90	-1	14,594	-0.01%
2021/11/12	16	94.19	28.1	94.74	94.00	-12.1	14,618	-0.08%
2021/11/11	5.2	92.48	2	91.70	91.30	3.2	14,472	0.02%
2021/11/10	1	89.30	1	90.90	90.40	0	14,615	0.00%
2021/11/09	4	91.68	2	91.90	90.40	2	14,599	0.01%
2021/11/08	3	89.40	10	88.70	88.30	-7	14,387	-0.05%
2021/11/05	10	89.63	57	89.12	93.40	-47	14,490	-0.32%
2021/11/04	2	91.15	3	91.30	90.60	-1	14,242	-0.01%
2021/11/03	7	93.51	27	94.31	93.70	-20	14,336	-0.14%
2021/11/02	36	96.09	35.1	95.37	93.10	0.9	14,258	0.01%
2021/11/01	23.1	95.14	32	95.53	95.60	-8.9	13,772	-0.06%
2021/10/29	20	91.54	18	91.31	91.90	2	13,483	0.01%
2021/10/28	94	91.61	56	91.89	90.90	38	13,464	0.28%
2021/10/27	14	88.36	16	88.28	88.20	-2	13,179	-0.02%
2021/10/26	21	89.26	20	89.66	88.30	1	13,181	0.01%
2021/10/25	18	86.79	4	86.15	87.10	14	12,835	0.11%
2021/10/22	34	85.71	65	85.40	86.60	-31	12,899	-0.24%
2021/10/21	14	81.76	11	82.25	81.10	3	12,593	0.02%
2021/10/20	5	81.12	3	82.23	81.10	2	12,804	0.02%
2021/10/19	12	81.33	24.1	81.52	82.00	-12.1	12,849	-0.09%
2021/10/18	1	80.30	3.1	80.57	80.50	-2.1	12,887	-0.02%
2021/10/15	11.1	78.57	211.1	77.87	79.00	-200	13,101	-1.53%	大賣/鉅額交易
2021/10/14	242.1	74.93	14	75.98	74.50	228.1	13,458	1.69%	大買/鉅額交易
2021/10/13	7	78.30	8	78.30	77.30	-1	13,687	-0.01%
2021/10/12	13	78.57	656	79.21	78.90	-643	13,570	-4.74%	大賣/鉅額交易
2021/10/08	5	74.20	6	73.55	74.00	-1	13,284	-0.01%
2021/10/07	0	0.00	1	72.70	72.60	-1	13,358	-0.01%
2021/10/06	6	71.80	6	72.57	70.70	0	13,536	0.00%
2021/10/05	13	68.38	11	70.73	70.60	2	13,501	0.01%
2021/10/04	38	71.13	2	70.05	69.00	36	13,401	0.27%
2021/10/01	68.1	72.50	3	72.53	72.50	65.1	13,377	0.49%
2021/09/29	24	74.28	34	75.44	73.10	-10	13,839	-0.07%
2021/09/28	177	79.89	15	78.70	78.70	162	13,692	1.18%	大買/鉅額交易
2021/09/27	16	82.03	14.2	82.18	82.40	1.8	13,539	0.01%
2021/09/24	29	81.16	19.5	81.98	82.50	9.5	13,495	0.07%
2021/09/23	4	78.35	4	77.73	78.80	0	13,274	0.00%
2021/09/22	1	76.60	3	75.70	75.70	-2	13,293	-0.02%
2021/09/17	96	75.78	1	76.60	75.70	95	13,406	0.71%
2021/09/16	7	76.06	2	76.65	76.50	5	13,475	0.04%
2021/09/15	2	76.20	0	0.00	76.20	2	13,604	0.01%
2021/09/14	4	77.98	16	78.07	78.10	-12	13,889	-0.09%
2021/09/13	2	78.45	0	0.00	77.50	2	14,245	0.01%
2021/09/10	305	79.10	4	79.18	78.90	301	14,266	2.11%	大買/鉅額交易
2021/09/09	7	77.90	7	77.23	77.30	0	14,264	0.00%
2021/09/08	12	76.41	10	76.14	76.30	2	14,439	0.01%
2021/09/07	2	73.80	10	74.23	75.20	-8	14,533	-0.06%
2021/09/06	9.1	76.30	13	75.68	75.20	-3.9	14,779	-0.03%
2021/09/03	1	75.80	0	0.00	75.80	1	14,783	0.01%
2021/09/02	2.6	77.20	0	0.00	75.80	2.6	14,745	0.02%
2021/09/01	3	78.57	5	78.62	78.50	-2	14,701	-0.01%
2021/08/31	62	77.14	56	78.29	78.30	6	14,683	0.04%
2021/08/30	5	80.66	1.1	80.42	80.50	3.9	14,568	0.03%
2021/08/27	10.1	82.46	176	81.94	82.40	-165.9	14,439	-1.15%	大賣/鉅額交易
2021/08/26	4.1	79.51	4	79.83	80.30	0.1	14,087	0.00%
2021/08/25	143	76.63	2	76.45	77.00	141	14,095	1.00%	大買/鉅額交易
2021/08/24	17	75.89	6	77.75	76.00	11	14,144	0.08%
2021/08/23	13	77.39	9	77.60	77.50	4	14,026	0.03%
2021/08/20	37	75.68	9	77.33	77.20	28	13,897	0.20%
2021/08/19	9	76.20	23	76.24	73.00	-14	13,602	-0.10%
2021/08/18	24	74.13	7	74.09	77.10	17	13,620	0.12%
2021/08/17	9	73.19	2	74.15	71.70	7	13,630	0.05%
2021/08/16	13	73.19	12.1	75.26	76.20	0.9	13,559	0.01%
2021/08/13	3	76.70	1	77.20	76.00	2	13,425	0.01%
2021/08/12	6	78.03	6	77.72	78.80	0	13,651	0.00%
2021/08/11	19	78.81	11	78.95	77.20	8	13,660	0.06%
2021/08/10	6	82.42	12	81.69	82.80	-6	13,480	-0.04%
2021/08/09	29	82.96	15	81.59	80.90	14	13,602	0.10%
2021/08/06	1	87.60	0.1	88.40	87.30	0.9	13,439	0.01%
2021/08/05	3	88.40	4	88.83	88.30	-1	13,551	-0.01%
2021/08/04	12	88.47	7	88.33	88.20	5	13,790	0.04%
2021/08/03	4	87.25	15	87.24	87.80	-11	13,794	-0.08%
2021/08/02	1	83.20	0	0.00	83.10	1	13,646	0.01%
2021/07/30	10.1	82.20	22.1	81.58	80.60	-12	13,528	-0.09%
2021/07/29	12.1	82.41	10.2	81.18	83.10	2	13,469	0.01%
2021/07/28	18	80.14	5	78.88	82.20	13	13,456	0.10%
2021/07/27	32	88.30	28.3	85.23	85.10	3.7	13,395	0.03%
2021/07/26	13	89.29	14	89.01	89.70	-1	13,392	-0.01%
2021/07/23	14	86.47	10	86.60	87.20	4	13,495	0.03%
2021/07/22	20	86.05	30	88.30	86.70	-10	13,627	-0.07%
2021/07/21	48.1	88.41	27	86.13	84.70	21.1	13,517	0.16%
2021/07/20	26	88.72	58.2	89.91	91.70	-32.2	13,586	-0.24%
2021/07/19	9	87.43	14	86.10	89.60	-5	13,331	-0.04%
2021/07/16	5	83.16	4	83.88	83.00	1	13,088	0.01%
2021/07/15	19	84.82	5	84.48	83.80	14	13,148	0.11%
2021/07/14	4	85.13	0	0.00	85.10	4	13,153	0.03%
2021/07/13	1	85.91	2	86.40	85.80	-1	13,029	-0.01%
2021/07/12	7	83.57	6.2	84.09	84.20	0.8	12,905	0.01%
2021/07/09	1.1	82.94	1	83.50	83.20	0.1	12,932	0.00%
2021/07/07	0.2	81.60	1	82.00	81.60	-0.8	12,863	-0.01%
2021/07/06	14	81.01	29	81.23	80.10	-15	12,696	-0.12%
2021/07/05	22	75.04	6	75.43	77.50	16	12,519	0.13%
2021/07/02	3	73.97	5	74.38	74.20	-2	12,507	-0.02%
2021/07/01	5	75.04	1	75.10	74.20	4	12,619	0.03%
2021/06/30	6	73.62	5	74.18	74.60	1	12,526	0.01%
2021/06/29	14	74.51	18	75.53	74.10	-4	12,405	-0.03%
2021/06/28	4	75.93	9	75.09	75.60	-5	12,425	-0.04%
2021/06/25	16	72.81	19	73.54	73.40	-3	12,329	-0.02%
2021/06/24	14	73.91	4	73.33	73.50	10	12,357	0.08%
2021/06/23	20	75.36	25	75.54	74.80	-5	12,292	-0.04%
2021/06/22	25	72.91	17	73.72	72.40	8	12,022	0.07%
2021/06/21	6	69.93	16	70.56	70.40	-10	11,687	-0.09%
2021/06/18	8	70.44	4	70.75	70.60	4	11,698	0.03%
2021/06/17	22	70.80	7	71.26	71.20	15	11,722	0.13%
2021/06/16	9.1	69.51	10	69.39	69.30	-0.9	11,791	-0.01%
2021/06/15	4	67.90	27	66.10	67.80	-23	11,687	-0.20%
2021/06/11	5	64.06	4	64.05	63.60	1	11,555	0.01%
2021/06/10	5	64.48	2	65.20	64.00	3	11,777	0.03%
2021/06/09	2	64.10	3	64.77	65.00	-1	11,889	-0.01%
2021/06/08	2	64.80	3	65.03	64.80	-1	11,937	-0.01%
2021/06/07	4	64.30	6	64.65	64.10	-2	11,934	-0.02%
2021/06/04	1	64.70	0.4	64.80	64.30	0.7	11,845	0.01%
2021/06/03	1	65.20	1	66.00	65.80	0	11,859	0.00%
2021/06/02	5	65.30	2	65.20	64.30	3	11,861	0.03%
2021/06/01	1	64.10	5	63.36	64.00	-4	11,763	-0.03%
2021/05/28	0	0.00	6	61.53	61.50	-6	11,730	-0.05%
2021/05/27	7	61.06	5	61.36	60.80	2	11,814	0.02%
2021/05/26	1	60.90	1	61.00	62.00	0	11,829	0.00%
2021/05/25	19	60.31	8	60.00	62.10	11	11,766	0.09%
2021/05/24	0	0.00	1	58.00	57.70	-1	11,779	-0.01%
2021/05/21	2	57.40	2	57.85	57.60	0	11,816	0.00%
2021/05/20	10	57.76	8	58.28	57.50	2	11,905	0.02%
2021/05/19	4	55.23	3	56.47	56.80	1	11,823	0.01%
2021/05/18	0	0.00	3	55.47	55.80	-3	12,099	-0.02%
2021/05/17	14	53.75	4	55.28	52.20	10	12,110	0.08%
2021/05/14	6	57.75	5	57.36	56.80	1	11,978	0.01%
2021/05/13	5.3	54.29	8	55.16	55.20	-2.7	11,918	-0.02%
2021/05/12	7	55.17	10	55.64	54.50	-3	11,847	-0.03%
2021/05/11	1.1	57.67	11	55.37	55.30	-10	11,750	-0.08%
2021/05/10	4	60.58	11	61.59	59.90	-7	12,020	-0.06%
2021/05/07	1	60.30	5	60.82	61.40	-4	12,225	-0.03%
2021/05/06	4	59.65	4	61.25	59.00	0	12,352	0.00%
2021/05/05	5	60.88	4	61.45	58.90	1	12,507	0.01%
2021/05/04	11	61.25	5.4	61.95	60.50	5.6	12,696	0.04%
2021/05/03	5	64.60	36	64.75	63.00	-31	12,729	-0.24%
2021/04/29	9	67.83	3	67.70	66.40	6	12,823	0.05%
2021/04/28	12	65.97	5	66.38	65.70	7	12,537	0.06%
2021/04/27	5	62.70	1	63.00	62.30	4	12,354	0.03%
2021/04/26	42	62.84	12	62.54	62.80	30	12,303	0.24%
2021/04/23	2	58.95	6.1	60.41	61.40	-4.1	11,914	-0.03%
2021/04/22	0	0.00	2	57.50	55.90	-2	11,783	-0.02%
2021/04/21	14	57.79	4	58.60	57.30	10	11,799	0.08%
2021/04/20	10	57.46	13	57.03	57.40	-3	11,736	-0.03%
2021/04/19	0.1	55.60	9	55.50	55.60	-8.9	11,704	-0.08%
2021/04/16	7	55.44	86	55.81	55.20	-79	11,708	-0.67%
2021/04/15	1	55.60	8	55.84	56.00	-7	11,723	-0.06%
2021/04/14	11	52.55	5.3	52.24	52.90	5.7	11,656	0.05%
2021/04/13	3	54.40	2	55.20	54.00	1	11,682	0.01%
2021/04/12	10	55.02	1	54.80	54.60	9	12,037	0.07%
2021/04/09	11	55.30	12	55.87	55.30	-1	12,358	-0.01%
2021/04/08	7	56.47	1	57.00	57.00	6	12,227	0.05%
2021/04/07	7	55.19	17	55.92	56.70	-10	12,186	-0.08%
2021/04/06	39.1	55.20	36	54.95	54.90	3.1	12,081	0.03%
2021/04/01	22	54.96	21	54.72	55.00	1	12,093	0.01%
2021/03/31	20	54.50	26	55.05	55.10	-6	12,061	-0.05%
2021/03/30	13	54.15	9	54.38	54.20	4	12,004	0.03%
2021/03/29	23	54.54	31	54.35	54.20	-8	12,152	-0.07%
2021/03/26	10	53.90	7	54.37	54.50	3	12,295	0.02%
2021/03/25	3	53.50	1	54.30	53.30	2	12,454	0.02%
2021/03/24	0	0.00	3	54.27	54.30	-3	12,934	-0.02%
2021/03/23	27.1	54.29	21	53.60	53.40	6.1	13,027	0.05%
2021/03/22	9	54.42	11	54.72	54.70	-2	13,350	-0.01%
2021/03/19	187	54.52	371	53.85	54.80	-184	13,461	-1.37%	大買/大賣/鉅額交易
2021/03/18	195.1	53.44	11	53.86	53.90	184.1	13,316	1.38%	大買/鉅額交易
2021/03/17	12	53.05	151	53.49	52.60	-139	13,694	-1.02%	大賣/鉅額交易
2021/03/16	167	52.85	17	52.96	53.50	150	13,719	1.09%	大買/鉅額交易
2021/03/15	4	51.33	168	50.22	52.10	-164	13,566	-1.21%	大賣/鉅額交易
2021/03/12	162	50.30	0	0.00	50.40	162	13,435	1.21%	大買/鉅額交易
2021/03/11	1	50.80	2	50.60	51.10	-1	13,364	-0.01%
2021/03/10	1	49.10	0	0.00	49.20	1	13,455	0.01%
2021/03/09	2	49.50	2	49.88	49.40	0	13,567	0.00%
2021/03/08	1	48.55	2	48.70	49.20	-1	13,596	-0.01%
2021/03/05	2	49.40	0	0.00	49.00	2	13,605	0.01%
2021/03/04	1	50.20	2	50.40	50.20	-1	13,548	-0.01%
2021/03/03	0	50.90	0	0.00	50.90	0	13,466	0.00%
2021/03/02	3.2	51.31	4	51.98	50.80	-0.8	13,458	-0.01%
2021/02/25	2	50.40	2	50.80	51.10	0	13,502	0.00%
2021/02/24	5	50.52	14	50.71	49.70	-9	13,605	-0.07%
2021/02/23	3	51.93	1	51.40	51.40	2	13,783	0.01%
2021/02/22	2	53.10	6	53.75	53.00	-4	13,846	-0.03%
2021/02/19	21	51.57	24	51.95	52.60	-3	13,716	-0.02%
2021/02/18	15.1	51.31	27	50.48	52.60	-11.9	13,480	-0.09%
2021/02/17	3	49.43	3	49.47	49.35	0	13,096	0.00%
2021/02/05	2	48.08	1	48.35	48.05	1	12,921	0.01%
2021/02/04	4	48.59	5	48.97	48.50	-1	12,838	-0.01%
2021/02/03	45.1	49.07	47	49.11	49.90	-1.9	12,713	-0.01%
2021/02/02	1	49.70	1	49.60	49.60	0	12,568	0.00%
2021/02/01	6	50.06	4	50.09	50.50	2	12,400	0.02%
2021/01/29	15.1	49.40	18	49.11	49.10	-2.9	11,970	-0.02%
2021/01/28	7	48.19	2	48.88	47.20	5	11,788	0.04%
2021/01/27	31	49.83	20	49.75	49.55	11	11,599	0.09%
2021/01/26	1	49.00	0	0.00	49.25	1	11,336	0.01%
2021/01/25	2	48.28	13	48.58	48.60	-11	11,053	-0.10%
2021/01/22	0	0.00	44	47.45	48.10	-44	10,747	-0.41%
2021/01/21	12	45.23	9	45.12	45.35	3	10,434	0.03%
2021/01/20	1	44.10	15	44.06	43.35	-14	10,307	-0.14%
2021/01/19	4.1	44.36	5	44.77	44.55	-0.9	10,227	-0.01%
2021/01/18	1	44.05	1	44.45	44.80	0	10,163	0.00%
2021/01/15	4	44.50	17	44.53	44.30	-13	10,066	-0.13%
2021/01/14	4	45.35	12	45.35	45.25	-8	9,898	-0.08%
2021/01/13	1	46.05	1.2	46.53	46.05	-0.2	9,753	0.00%
2021/01/12	2	46.28	8	46.23	46.30	-6	9,641	-0.06%
2021/01/08	4	47.85	1	48.55	47.45	3	9,504	0.03%
2021/01/07	4	48.16	4.3	48.41	48.15	-0.3	9,418	0.00%
2021/01/06	19	47.76	3.2	48.46	47.05	15.8	9,411	0.17%
2021/01/05	15.1	48.86	18	49.66	49.00	-2.9	9,338	-0.03%
2021/01/04	6	48.13	16	48.31	48.50	-10	8,979	-0.11%
2020/12/31	5	45.81	5	46.15	45.80	0	8,581	0.00%
2020/12/30	3	45.87	4	46.25	45.95	-1	8,502	-0.01%
2020/12/29	12	45.85	0	0.00	45.65	12	8,427	0.14%
2020/12/28	0.1	46.65	4	46.23	46.65	-3.9	8,355	-0.05%
2020/12/25	0	0.00	3	45.28	45.30	-3	8,273	-0.04%
2020/12/24	5	45.83	2	46.55	45.45	3	8,225	0.04%
2020/12/23	26	46.18	41	46.84	45.85	-15	8,175	-0.18%
2020/12/22	42.1	46.97	8	47.16	45.50	34.1	8,084	0.42%
2020/12/21	0.2	48.20	15	47.53	48.20	-14.8	7,859	-0.19%
2020/12/18	13	47.74	61	47.46	46.10	-48	7,645	-0.63%
2020/12/17	7.1	46.12	4.2	46.23	46.30	2.9	7,137	0.04%
2020/12/16	25	45.94	19.1	46.45	46.90	5.9	6,983	0.08%
2020/12/15	11	45.44	21	45.12	43.80	-10	6,570	-0.15%
2020/12/14	0	0.00	1	45.70	46.00	-1	6,367	-0.02%
2020/12/11	32	45.68	14	45.28	45.40	18	6,225	0.29%
2020/12/10	23	43.39	4	43.24	43.45	19	5,707	0.33%
2020/12/09	11	42.30	4	42.28	42.20	7	5,573	0.13%
2020/12/08	2	42.88	0	0.00	42.85	2	5,507	0.04%
2020/12/07	4	43.05	20	42.95	42.90	-16	5,773	-0.28%
2020/12/04	0	0.00	2	42.60	43.05	-2	5,885	-0.03%
2020/12/03	10	43.10	14	42.89	42.75	-4	5,731	-0.07%
2020/12/02	12.1	42.38	16	42.58	42.55	-3.9	5,636	-0.07%
2020/12/01	3.1	41.96	32.1	42.50	42.50	-29	5,581	-0.52%
2020/11/30	20	41.26	15	41.53	41.00	5	5,576	0.09%
2020/11/27	2	41.58	1	41.85	41.75	1	5,694	0.02%
2020/11/26	0	0.00	13	42.00	41.95	-13	5,804	-0.22%
2020/11/25	38.1	42.22	8	41.79	41.90	30.1	5,880	0.51%
2020/11/24	81	42.39	16	42.35	42.10	65	6,174	1.05%
2020/11/23	14	43.08	11	42.85	42.80	3	6,054	0.05%
2020/11/20	13	41.87	10	41.69	41.90	3	5,885	0.05%
2020/11/19	35	40.05	2	40.33	40.70	33	5,592	0.59%
2020/11/18	7	39.81	14	39.65	39.95	-7	5,521	-0.13%
2020/11/17	15	39.12	0	0.00	38.90	15	5,601	0.27%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/12	1	39.65	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0.1	39.90	1	39.95	39.85	-0.9	6,551	-0.01%
2020/11/10	1	39.65	5	39.52	39.40	-4	6,801	-0.06%
2020/11/09	0	0.00	7	39.86	39.80	-7	7,407	-0.09%
2020/11/06	1	39.30	1	39.75	39.30	0	7,464	0.00%
2020/11/05	7	39.86	5	40.07	39.30	2	7,547	0.03%
2020/11/04	0	0.00	2	39.35	39.45	-2	7,610	-0.03%
2020/11/03	0	0.00	3	38.92	39.00	-3	7,663	-0.04%
2020/11/02	0	0.00	1	38.20	38.60	-1	7,743	-0.01%
2020/10/30	1	38.50	3	38.35	38.25	-2	7,765	-0.03%
2020/10/29	5	38.61	1	39.00	39.05	4	7,884	0.05%
2020/10/28	0	0.00	3	39.42	39.20	-3	7,902	-0.04%
2020/10/27	1	38.85	1	39.05	39.15	0	7,906	0.00%
2020/10/26	3	39.35	3	39.37	39.10	0	7,938	0.00%
2020/10/22	0	0.00	2	38.80	39.10	-2	8,123	-0.02%
2020/10/21	2	38.63	3	38.88	38.45	-1	8,166	-0.01%
2020/10/20	3	38.55	0	0.00	38.50	3	8,262	0.04%
2020/10/19	5	38.59	3	38.97	38.85	2	8,349	0.02%
2020/10/16	0	0.00	2	39.15	38.60	-2	8,510	-0.02%
2020/10/15	2	39.28	0	0.00	39.50	2	8,647	0.02%
2020/10/14	10.1	38.87	20	38.79	39.65	-9.9	8,656	-0.11%
2020/10/13	6	36.94	7	37.19	38.10	-1	8,795	-0.01%
2020/10/12	6	37.61	5	37.55	37.50	1	8,885	0.01%
2020/10/08	0.2	38.45	0.1	38.45	38.35	0.1	8,979	0.00%
2020/09/30	1	37.60	12	37.83	38.10	-11	9,882	-0.11%
2020/09/28	0	0.00	1	37.95	37.90	-1	10,155	-0.01%
2020/09/25	11	37.56	8	38.29	37.60	3	10,413	0.03%
2020/09/24	18	38.70	0	0.00	38.55	18	10,511	0.17%
2020/09/23	1	39.60	9	39.72	39.55	-8	10,802	-0.07%
2020/09/22	3	39.52	3	39.80	40.05	0	11,084	0.00%
2020/09/21	0.1	40.35	0	0.00	40.20	0.1	11,099	0.00%
2020/09/18	3	40.50	0	0.00	40.70	3	11,199	0.03%
2020/09/17	3	40.90	1	41.75	40.85	2	11,195	0.02%
2020/09/16	1	41.40	5	41.80	41.30	-4	11,249	-0.04%
2020/09/15	6	42.18	1	42.20	41.65	5	11,338	0.04%
2020/09/14	5.3	41.89	12	41.64	41.70	-6.7	11,693	-0.06%
2020/09/11	2	40.73	3	40.93	41.10	-1	12,061	-0.01%
2020/09/10	9	41.36	11	42.67	40.80	-2	12,189	-0.02%
2020/09/09	19	41.26	4	41.23	41.15	15	12,078	0.12%
2020/09/07	0	0.00	3	40.85	40.10	-3	12,136	-0.02%
2020/09/04	7	40.37	4	40.65	40.65	3	12,307	0.02%
2020/09/03	7	41.51	5	41.55	41.00	2	12,619	0.02%
2020/09/02	8	41.14	10	41.47	41.15	-2	13,279	-0.02%
2020/09/01	9	40.73	3	40.60	40.60	6	13,354	0.04%
2020/08/31	5	41.34	3	41.38	41.20	2	13,354	0.01%
2020/08/28	12	41.66	3	41.83	41.40	9	13,442	0.07%
2020/08/27	0	0.00	1	40.15	40.05	-1	13,279	-0.01%
2020/08/26	1	39.65	1	40.05	39.80	0	13,449	0.00%
2020/08/25	11	39.26	5	39.35	40.10	6	13,704	0.04%
2020/08/24	1	38.45	5	38.73	38.95	-4	13,789	-0.03%
2020/08/21	4	38.44	2	38.55	38.50	2	14,062	0.01%
2020/08/20	6	38.84	6	38.02	38.50	0	14,188	0.00%
2020/08/19	8	40.50	3	40.38	40.10	5	14,272	0.04%
2020/08/18	9	42.26	0	0.00	41.20	9	14,805	0.06%
2020/08/17	11	44.23	2	43.43	43.50	9	15,335	0.06%
2020/08/14	3	43.40	2	44.00	43.55	1	15,665	0.01%
2020/08/13	14	43.96	51	43.64	44.00	-37	16,035	-0.23%
2020/08/12	2	41.43	0	0.00	40.90	2	15,663	0.01%
2020/08/11	1	41.25	0	0.00	41.30	1	15,714	0.01%
2020/08/05	1	41.70	1	41.35	41.40	0	16,852	0.00%
2020/08/03	9	41.02	0	0.00	41.20	9	17,674	0.05%
2020/07/31	1	40.85	10	40.93	40.85	-9	17,766	-0.05%
2020/07/30	2	41.05	2	41.35	41.40	0	17,869	0.00%
2020/07/29	0	0.00	5	40.15	40.90	-5	17,928	-0.03%
2020/07/28	2	39.20	26	39.67	39.45	-24	17,901	-0.13%
2020/07/27	4	40.86	3	40.70	40.55	1	17,835	0.01%
2020/07/24	11	41.75	22	41.55	41.30	-11	17,873	-0.06%
2020/07/22	13	42.37	7	42.34	42.80	6	18,107	0.03%
2020/07/21	9	41.44	9	41.41	41.50	0	17,986	0.00%
2020/07/17	5	40.28	5	40.29	39.85	0	17,837	0.00%
2020/07/16	1	43.25	2	43.08	43.25	-1	17,635	-0.01%
2020/07/15	2	43.08	2	43.00	42.50	0	17,423	0.00%
2020/07/14	4	42.75	2	43.60	42.50	2	17,379	0.01%
2020/07/13	11	43.78	1	43.90	44.50	10	17,295	0.06%
2020/07/10	2	42.92	22	42.63	42.50	-20	17,133	-0.12%
2020/07/09	15	41.76	91	41.78	41.95	-76	16,925	-0.45%
2020/07/08	5	43.37	7	43.81	43.85	-2	16,649	-0.01%
2020/07/07	7	43.40	17	43.49	43.50	-10	16,597	-0.06%
2020/07/06	31	44.30	38	44.23	44.00	-7	16,597	-0.04%
2020/07/03	46	43.17	11	43.53	43.00	35	16,418	0.21%
2020/07/02	5	42.67	18	43.06	43.95	-13	16,271	-0.08%
2020/07/01	20	41.94	26	41.72	41.95	-6	15,947	-0.04%
2020/06/30	22	40.72	6	40.78	40.60	16	15,644	0.10%
2020/06/29	4	40.63	1	40.95	40.65	3	15,658	0.02%
2020/06/24	19	40.48	0	0.00	40.50	19	15,616	0.12%
2020/06/23	10	40.75	1	41.15	40.65	9	15,686	0.06%
2020/06/22	0	0.00	3	40.90	40.55	-3	15,677	-0.02%
2020/06/19	2	40.53	3	40.65	40.50	-1	15,803	-0.01%
2020/06/18	13	39.94	18	39.74	40.60	-5	15,511	-0.03%
2020/06/17	33	38.42	32	38.46	38.40	1	15,081	0.01%
2020/06/16	69	38.05	37	38.32	38.75	32	15,016	0.21%
2020/06/15	1	38.20	0	0.00	37.70	1	15,009	0.01%
2020/06/12	2	38.03	2	37.90	37.95	0	14,993	0.00%
2020/06/11	15	38.20	10	38.48	38.20	5	14,908	0.03%
2020/06/10	21	37.47	11	37.84	38.05	10	14,791	0.07%
2020/06/09	52	38.07	20	38.37	37.35	32	14,569	0.22%
2020/06/08	4	40.41	5	40.73	40.55	-1	13,891	-0.01%
2020/06/05	4	40.39	0	0.00	40.80	4	13,694	0.03%
2020/06/04	4	40.71	8	41.01	40.35	-4	13,703	-0.03%
2020/06/03	6	41.35	9	41.86	41.10	-3	13,553	-0.02%
2020/06/02	8	41.21	4	41.48	41.00	4	13,320	0.03%
2020/06/01	1	41.56	2	41.58	41.85	-1	13,121	-0.01%
2020/05/29	3	41.05	2	41.15	40.60	1	12,818	0.01%
2020/05/28	5	40.98	7	41.83	40.55	-2	12,660	-0.02%
2020/05/27	8	41.71	4	42.49	41.60	4	12,319	0.03%
2020/05/26	16	42.09	3	42.00	41.70	13	12,135	0.11%
2020/05/25	35	42.06	24	42.14	42.30	11	11,780	0.09%
2020/05/22	11	39.59	13	39.95	39.80	-2	11,043	-0.02%
2020/05/21	6	38.49	5	39.04	38.85	1	10,233	0.01%
2020/05/20	3	37.08	26	37.63	39.05	-23	9,765	-0.24%
2020/05/19	7	36.74	3	36.30	36.30	4	9,161	0.04%
2020/05/18	0	0.00	21	36.22	36.10	-21	8,953	-0.23%
2020/05/15	22	35.64	0	0.00	35.80	22	8,840	0.25%
2020/05/14	5	36.88	8	37.28	36.50	-3	8,503	-0.04%
2020/05/13	21	36.57	10	36.57	37.45	11	8,158	0.13%
2020/05/12	7	35.73	22	36.06	35.85	-15	7,777	-0.19%
2020/05/11	11	34.95	26	34.99	34.90	-15	7,351	-0.20%
2020/05/08	5	32.90	20	33.47	33.00	-15	6,940	-0.22%
2020/05/07	2	31.80	1	31.90	31.95	1	6,412	0.02%
2020/05/06	1	31.55	31	31.39	31.25	-30	6,293	-0.48%
2020/05/05	21	30.99	4	31.00	30.60	17	6,183	0.27%
2020/05/04	1	30.35	0	0.00	30.55	1	6,093	0.02%
2020/04/30	8	30.98	2	31.03	31.00	6	6,073	0.10%
2020/04/29	5	30.74	0	0.00	30.75	5	6,055	0.08%
2020/04/28	5	31.00	11	31.17	30.95	-6	6,023	-0.10%
2020/04/27	5	30.23	17	30.36	30.80	-12	5,969	-0.20%
2020/04/24	2	28.85	5	28.75	28.95	-3	5,749	-0.05%
2020/04/21	5	27.99	0	0.00	27.80	5	5,660	0.09%
2020/04/20	0	0.00	1	28.80	28.85	-1	5,640	-0.02%
2020/04/17	2	29.75	2	29.28	28.75	0	5,625	0.00%
2020/04/16	1	29.10	12	28.26	29.10	-11	5,528	-0.20%
2020/04/15	5	28.20	2	28.13	28.15	3	5,394	0.06%
2020/04/14	1	27.70	0	0.00	27.90	1	5,394	0.02%
2020/04/13	1	27.65	0	0.00	27.50	1	5,393	0.02%
2020/04/10	2	27.98	1	27.90	27.80	1	5,406	0.02%
2020/04/09	10	27.83	12	27.79	27.60	-2	5,419	-0.04%
2020/04/08	3	26.32	12	26.48	26.80	-9	5,307	-0.17%
2020/04/07	0	0.00	4	25.75	25.90	-4	5,205	-0.08%
2020/04/06	2	25.00	0	0.00	25.20	2	5,157	0.04%
2020/04/01	3	24.78	0	0.00	24.95	3	5,183	0.06%
2020/03/31	2	25.00	0	0.00	24.70	2	5,167	0.04%
2020/03/30	2	24.75	12	24.81	25.10	-10	5,085	-0.20%
2020/03/26	3	23.85	0	0.00	24.05	3	4,862	0.06%
2020/03/25	4	24.60	13	25.02	24.30	-9	4,773	-0.19%
2020/03/24	10	23.63	4	23.74	23.75	6	4,530	0.13%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	2	22.83	0	0.00	22.60	2	4,426	0.05%
2020/03/19	10	21.50	21	21.12	21.00	-11	4,364	-0.25%
2020/03/17	2	22.10	0	0.00	22.00	2	4,367	0.05%
2020/03/16	2	24.73	0	0.00	23.70	2	4,396	0.05%
2020/03/13	9	23.71	20	24.42	25.00	-11	4,384	-0.25%
2020/03/12	5	26.13	2	26.25	26.15	3	4,318	0.07%
2020/03/11	0	0.00	1	28.40	28.25	-1	4,250	-0.02%
2020/03/10	2	28.10	0	0.00	28.40	2	4,285	0.05%
2020/03/09	25	29.45	46	29.34	29.00	-21	4,176	-0.50%
2020/03/06	2	30.38	6	30.30	30.30	-4	4,136	-0.10%
2020/03/05	0	0.00	1	30.70	30.60	-1	4,249	-0.02%
2020/03/04	0	0.00	1	30.30	30.30	-1	4,292	-0.02%
2020/03/03	30	30.84	0	0.00	30.55	30	4,397	0.68%
2020/03/02	2	30.60	2	30.60	30.60	0	4,476	0.00%
2020/02/27	14	31.56	35	30.94	30.90	-21	4,561	-0.46%
2020/02/26	1	30.85	1	31.05	31.05	0	4,704	0.00%
2020/02/25	0	0.00	1	30.95	31.10	-1	5,137	-0.02%
2020/02/21	2	31.05	21	31.13	31.20	-19	5,163	-0.37%
2020/02/20	0	0.00	5	31.10	31.05	-5	5,187	-0.10%
2020/02/19	3	30.90	0	0.00	31.05	3	5,182	0.06%
2020/02/18	10	30.78	0	0.00	30.85	10	5,200	0.19%
2020/02/17	0	0.00	1	30.40	30.35	-1	5,173	-0.02%
2020/02/14	20	30.40	0	0.00	30.30	20	5,232	0.38%
2020/02/13	0	0.00	2	30.40	30.15	-2	5,292	-0.04%
2020/02/12	20	29.85	1	29.55	29.80	19	5,426	0.35%
2020/02/11	0	0.00	1	29.20	29.15	-1	5,723	-0.02%
2020/02/10	5	29.01	3	29.32	29.15	2	5,744	0.03%
2020/02/07	0	0.00	10	29.35	29.30	-10	5,834	-0.17%
2020/02/06	10	29.65	0	0.00	29.65	10	6,091	0.16%
2020/02/04	0	0.00	22	29.55	29.55	-22	6,353	-0.35%
2020/02/03	13	28.77	1	29.20	29.35	12	6,363	0.19%
2020/01/31	10	29.90	2	29.68	29.75	8	6,368	0.13%
2020/01/30	6	29.18	1	29.40	29.00	5	6,404	0.08%
2020/01/20	1	31.55	1	31.45	31.50	0	6,284	0.00%
2020/01/14	0	0.00	1	31.60	31.40	-1	6,372	-0.02%
2020/01/09	1	30.55	0	0.00	30.60	1	6,472	0.02%
2020/01/07	1	31.30	0	0.00	31.10	1	6,774	0.01%
2020/01/03	0	0.00	1	31.95	31.70	-1	7,075	-0.01%
2020/01/02	1	31.35	2	31.45	31.90	-1	7,116	-0.01%
2019/12/31	0	0.00	20	31.20	31.25	-20	7,162	-0.28%
2019/12/30	0	0.00	1	31.10	31.05	-1	7,215	-0.01%
2019/12/27	2	31.38	4	31.38	31.15	-2	7,464	-0.03%
2019/12/24	2	30.75	1	30.95	30.75	1	7,495	0.01%
2019/12/23	0	0.00	1	30.75	30.75	-1	7,493	-0.01%
2019/12/18	2	31.10	0	0.00	31.10	2	7,423	0.03%
2019/12/13	21	30.25	0	0.00	30.20	21	7,288	0.29%
2019/12/12	7	30.39	1	30.20	30.20	6	7,172	0.08%
2019/12/11	4	30.75	11	30.84	30.80	-7	7,033	-0.10%
2019/12/10	3	31.47	10	31.63	31.45	-7	6,910	-0.10%
2019/12/09	7	31.45	0	0.00	31.35	7	6,856	0.10%
2019/12/05	6	31.85	0	0.00	31.90	6	6,892	0.09%
2019/12/03	0	0.00	5	31.70	31.65	-5	6,889	-0.07%
2019/12/02	5	31.45	0	0.00	31.30	5	6,883	0.07%
2019/11/29	0	0.00	5	32.45	32.30	-5	6,830	-0.07%
2019/11/28	4	32.99	3	32.68	32.70	1	6,789	0.01%
2019/11/27	20	33.07	3	33.00	33.15	17	6,741	0.25%
2019/11/26	1	32.65	4	32.94	32.60	-3	6,676	-0.04%
2019/11/25	3	32.92	5	33.20	32.60	-2	6,607	-0.03%
2019/11/22	14	32.71	14	33.06	32.55	0	6,450	0.00%
2019/11/21	10	31.20	20	31.89	32.05	-10	6,166	-0.16%
2019/11/20	1	31.60	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	2	32.35	32.00	-2	6,753	-0.03%
2019/11/18	12	32.00	0	0.00	32.05	12	6,768	0.18%
2019/11/15	0	0.00	11	32.33	31.85	-11	6,786	-0.16%
2019/11/14	6	31.80	17	32.04	31.85	-11	6,799	-0.16%
2019/11/13	23	31.98	2	31.90	31.80	21	6,794	0.31%
2019/11/12	2	32.65	1	32.70	32.55	1	6,786	0.01%
2019/11/11	8	32.76	11	32.80	32.55	-3	6,729	-0.04%
2019/11/08	9	32.78	17	32.66	32.85	-8	6,584	-0.12%
2019/11/07	11	31.77	10	31.85	31.75	1	6,266	0.02%
2019/11/06	11	32.14	0	0.00	32.15	11	6,253	0.18%
2019/11/05	3	32.60	9	32.42	32.75	-6	6,175	-0.10%
2019/11/04	20	31.88	63	31.46	32.05	-43	5,941	-0.72%
2019/10/31	2	29.90	0	0.00	29.95	2	5,708	0.04%
2019/10/30	24	30.10	0	0.00	30.00	24	5,678	0.42%
2019/10/29	1	31.10	0	0.00	30.50	1	5,603	0.02%
2019/10/25	6	31.60	0	0.00	31.55	6	5,527	0.11%
2019/10/23	12	31.80	0	0.00	31.50	12	5,547	0.22%
2019/10/22	14	32.01	0	0.00	32.00	14	5,538	0.25%
2019/10/21	0	0.00	3	31.68	32.05	-3	5,473	-0.05%
2019/10/18	5	31.33	0	0.00	31.35	5	5,387	0.09%
2019/10/17	1	31.25	0	0.00	31.35	1	5,366	0.02%
2019/10/15	1	31.20	1	31.50	30.90	0	5,293	0.00%
2019/10/14	4	30.41	3	31.02	31.00	1	5,017	0.02%
2019/10/09	2	30.18	8	30.30	30.70	-6	4,732	-0.13%
2019/10/07	6	30.72	6	30.45	30.90	0	4,709	0.00%
2019/10/04	1	29.75	2	29.88	29.80	-1	4,594	-0.02%
2019/10/03	0	0.00	10	29.10	30.10	-10	4,570	-0.22%
2019/10/02	7	28.78	4	28.69	29.40	3	4,302	0.07%
2019/10/01	8	28.20	5	28.28	28.05	3	4,236	0.07%
2019/09/27	3	28.38	0	0.00	28.15	3	4,302	0.07%
2019/09/26	2	28.85	3	28.97	28.90	-1	4,295	-0.02%
2019/09/25	1	28.65	0	0.00	28.90	1	4,321	0.02%
2019/09/24	2	28.90	1	28.90	29.00	1	4,368	0.02%
2019/09/23	3	28.60	2	28.65	28.65	1	4,361	0.02%
2019/09/18	1	28.60	9	28.54	28.50	-8	4,383	-0.18%
2019/09/17	4	28.75	3	28.88	28.55	1	4,408	0.02%
2019/09/16	3	28.75	3	28.97	28.90	0	4,514	0.00%
2019/09/12	1	28.60	3	28.95	29.00	-2	4,640	-0.04%
2019/09/11	0	0.00	1	28.90	28.75	-1	4,673	-0.02%
2019/09/10	6	28.08	0	0.00	29.00	6	4,647	0.13%
2019/09/09	1	29.45	4	29.46	29.40	-3	4,526	-0.07%
2019/09/06	1	29.45	5	29.45	29.40	-4	4,527	-0.09%
2019/09/05	4	29.51	1	29.70	29.20	3	4,627	0.06%
2019/09/04	2	29.30	3	29.22	29.35	-1	4,608	-0.02%
2019/09/03	2	28.90	2	28.43	28.95	0	4,617	0.00%
2019/08/30	1	28.15	0	0.00	27.90	1	4,556	0.02%
2019/08/29	0	0.00	2	27.90	27.90	-2	4,525	-0.04%
2019/08/28	1	28.00	21	28.05	28.05	-20	4,513	-0.44%
2019/08/27	1	28.45	1	28.70	28.00	0	4,599	0.00%
2019/08/26	1	26.75	1	27.25	28.10	0	4,548	0.00%
2019/08/23	5	30.70	0	0.00	30.30	5	4,475	0.11%
2019/08/22	24	31.27	7	31.70	30.80	17	4,316	0.39%
2019/08/21	14	33.86	0	0.00	34.00	14	3,965	0.35%
2019/08/20	6	33.64	2	33.65	33.60	4	3,970	0.10%
2019/08/19	2	33.80	0	0.00	33.85	2	3,993	0.05%
2019/08/16	1	32.85	1	32.95	32.80	0	4,127	0.00%
2019/08/15	0	0.00	16	32.75	32.50	-16	4,190	-0.38%
2019/08/14	0	0.00	1	33.05	32.70	-1	4,184	-0.02%
2019/08/13	19	32.20	0	0.00	32.35	19	4,226	0.45%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/08/06	5	31.70	1	31.90	32.00	4	4,444	0.09%
2019/08/05	0	0.00	1	32.25	32.25	-1	4,458	-0.02%
2019/08/02	2	32.78	1	32.80	32.80	1	4,542	0.02%
2019/08/01	1	33.95	3	33.90	33.90	-2	4,559	-0.04%
2019/07/30	0	0.00	1	34.05	34.00	-1	4,598	-0.02%
2019/07/25	0	0.00	2	35.45	34.85	-2	4,719	-0.04%
2019/07/24	7	35.04	0	0.00	35.35	7	4,741	0.15%
2019/07/22	0	0.00	1	34.90	34.80	-1	4,803	-0.02%
2019/07/18	2	34.70	0	0.00	34.60	2	4,903	0.04%
2019/07/15	2	35.35	1	35.80	35.35	1	5,215	0.02%
2019/07/12	5	35.15	3	35.30	35.25	2	5,313	0.04%
2019/07/11	1	34.65	2	34.65	34.65	-1	5,449	-0.02%
2019/07/10	1	34.25	0	0.00	34.10	1	5,479	0.02%
2019/07/09	2	33.60	0	0.00	33.70	2	5,638	0.04%
2019/07/04	6	34.56	3	34.60	34.60	3	6,265	0.05%
2019/07/03	1	34.20	0	0.00	33.80	1	6,642	0.02%
2019/07/01	1	34.05	0	0.00	34.05	1	6,896	0.01%
2019/06/28	3	33.45	0	0.00	33.30	3	6,902	0.04%
2019/06/27	1	33.20	7	33.34	33.60	-6	7,033	-0.09%
2019/06/25	2	33.05	0	0.00	33.20	2	7,332	0.03%
2019/06/20	0	0.00	1	33.70	33.70	-1	7,327	-0.01%
2019/06/18	4	32.25	0	0.00	32.15	4	7,757	0.05%
2019/06/13	3	32.65	0	0.00	32.65	3	7,961	0.04%
2019/06/12	0	0.00	7	31.80	32.30	-7	7,865	-0.09%
2019/06/11	2	31.73	41	31.73	31.70	-39	7,877	-0.50%
2019/06/10	5	31.55	7	31.31	31.55	-2	8,020	-0.02%
2019/06/06	5	30.99	0	0.00	30.85	5	8,259	0.06%
2019/06/05	1	31.55	1	31.75	31.30	0	8,334	0.00%
2019/06/04	1	31.20	1	31.45	31.10	0	8,331	0.00%
2019/06/03	5	31.07	1	31.15	31.05	4	8,323	0.05%
2019/05/30	60	32.19	20	32.30	31.95	40	8,176	0.49%
2019/05/29	4	32.55	12	32.03	32.70	-8	8,135	-0.10%
2019/05/28	1	31.10	2	31.38	31.10	-1	8,068	-0.01%
2019/05/27	0	0.00	5	30.77	30.95	-5	8,098	-0.06%
2019/05/24	7	30.44	2	31.08	30.25	5	8,087	0.06%
2019/05/23	1	30.15	0	0.00	30.80	1	8,036	0.01%
2019/05/22	6	32.09	0	0.00	32.05	6	7,867	0.08%
2019/05/21	5	33.26	0	0.00	33.25	5	7,838	0.06%
2019/05/20	6	33.88	6	34.16	33.65	0	7,855	0.00%
2019/05/17	1	34.25	2	34.53	34.50	-1	7,864	-0.01%
2019/05/16	2	34.10	14	34.30	34.05	-12	7,855	-0.15%
2019/05/15	7	33.16	7	33.73	33.50	0	7,953	0.00%
2019/05/13	0	0.00	2	33.35	33.00	-2	7,903	-0.03%
2019/05/10	7	34.55	7	34.95	33.95	0	7,912	0.00%
2019/05/09	4	35.49	2	35.78	35.05	2	7,883	0.03%
2019/05/08	1	36.25	1	36.50	36.60	0	7,993	0.00%
2019/05/07	0	0.00	1	36.95	36.95	-1	8,205	-0.01%
2019/05/06	2	37.13	0	0.00	36.70	2	8,284	0.02%
2019/05/03	10	38.10	3	37.45	37.90	7	8,241	0.08%
2019/05/02	0	0.00	4	37.39	37.40	-4	8,187	-0.05%
2019/04/30	1	36.10	2	36.73	36.95	-1	8,159	-0.01%
2019/04/26	4	37.09	16	37.15	37.00	-12	8,183	-0.15%
2019/04/25	1	37.80	2	38.13	37.85	-1	8,169	-0.01%
2019/04/24	2	37.68	1	38.05	37.55	1	8,154	0.01%
2019/04/23	2	37.40	8	37.36	37.80	-6	8,109	-0.07%
2019/04/22	6	38.15	1	37.80	37.80	5	8,045	0.06%
2019/04/19	1	38.35	3	38.13	38.35	-2	8,029	-0.02%
2019/04/18	1	37.50	0	0.00	37.35	1	7,983	0.01%
2019/04/17	3	38.50	1	38.40	37.50	2	7,919	0.03%
2019/04/16	1	37.90	7	37.48	37.35	-6	7,788	-0.08%
2019/04/15	3	37.42	24	37.34	37.15	-21	7,682	-0.27%
2019/04/12	3	36.12	3	36.25	36.30	0	7,588	0.00%
2019/04/11	31	37.09	5	36.44	36.20	26	7,488	0.35%
2019/04/10	31	37.69	12	37.28	37.25	19	7,275	0.26%
2019/04/09	24	37.03	22	37.17	37.20	2	6,956	0.03%
2019/04/08	0	0.00	7	35.10	35.95	-7	6,570	-0.11%
2019/04/03	2	34.50	2	34.85	34.50	0	6,398	0.00%
2019/04/02	0	0.00	6	34.38	34.15	-6	6,334	-0.09%
2019/04/01	3	33.95	1	34.10	33.95	2	6,285	0.03%
2019/03/29	38	34.57	8	34.65	34.50	30	6,158	0.49%
2019/03/28	4	34.40	3	34.45	34.60	1	6,093	0.02%
2019/03/27	0	0.00	1	33.75	33.65	-1	6,233	-0.02%
2019/03/26	1	33.55	0	0.00	33.60	1	6,351	0.02%
2019/03/25	2	33.55	2	33.90	33.75	0	6,341	0.00%
2019/03/22	9	34.13	10	34.50	33.80	-1	6,338	-0.02%
2019/03/21	45	35.46	27	35.48	35.10	18	6,491	0.28%
2019/03/20	14	34.35	33	34.27	34.55	-19	7,202	-0.26%
2019/03/19	22	33.51	7.5	34.07	33.35	14.5	7,144	0.20%
2019/03/18	14	34.15	11	34.48	34.10	3	7,276	0.04%
2019/03/15	2	33.55	0	0.00	34.10	2	7,280	0.03%
2019/03/14	3	33.75	11	33.67	33.60	-8	7,304	-0.11%
2019/03/13	13	34.37	2	34.38	34.05	11	7,331	0.15%
2019/03/12	1	33.70	3	34.17	34.70	-2	7,213	-0.03%
2019/03/07	0	0.00	2	32.80	32.60	-2	7,370	-0.03%
2019/03/06	2	32.53	0	0.00	32.60	2	7,460	0.03%
2019/03/05	0	0.00	1	32.95	32.75	-1	7,619	-0.01%
2019/03/04	6	33.15	9	32.78	32.70	-3	7,753	-0.04%
2019/02/27	0	0.00	2	32.25	32.25	-2	7,836	-0.03%
2019/02/26	10	32.33	4	32.36	32.20	6	8,037	0.07%
2019/02/25	5	33.50	1	33.30	33.15	4	8,041	0.05%
2019/02/21	5	33.30	6	32.85	33.10	-1	8,252	-0.01%
2019/02/20	3	33.33	6	33.15	33.10	-3	8,506	-0.04%
2019/02/19	7	32.73	2	32.68	33.00	5	8,725	0.06%
2019/02/15	2	32.43	2	32.60	32.45	0	8,974	0.00%
2019/02/14	2	33.35	2	33.75	32.95	0	9,148	0.00%
2019/02/13	25	32.91	0	0.00	33.00	25	9,185	0.27%
2019/01/30	5	32.75	5	32.35	32.15	0	9,556	0.00%
2019/01/29	10	32.35	15	32.29	32.45	-5	9,548	-0.05%
2019/01/28	5	32.21	3	32.33	32.10	2	9,420	0.02%
2019/01/25	0	0.00	2	30.28	30.80	-2	9,325	-0.02%
2019/01/23	0	0.00	1	29.65	29.85	-1	9,333	-0.01%
2019/01/22	1	29.40	0	0.00	29.40	1	9,377	0.01%
2019/01/21	1	29.60	4	29.84	29.75	-3	9,400	-0.03%
2019/01/18	4	28.96	1	29.40	29.55	3	9,444	0.03%
2019/01/17	2	29.20	2	30.05	29.20	0	9,525	0.00%
2019/01/16	1	29.75	0	0.00	29.85	1	9,492	0.01%
2019/01/15	1	30.30	1	30.30	30.30	0	9,452	0.00%
2019/01/14	0	0.00	1	29.80	29.95	-1	9,470	-0.01%
2019/01/11	2	29.80	25	29.72	29.55	-23	9,515	-0.24%
2019/01/07	2	29.65	2	29.60	29.60	0	9,469	0.00%
2019/01/04	4	28.98	0	0.00	29.00	4	9,580	0.04%
2019/01/03	3	30.75	2	30.55	30.30	1	9,665	0.01%
2019/01/02	1	30.30	1	30.35	30.25	0	9,698	0.00%
2018/12/26	5	30.69	5	30.75	30.25	0	9,965	0.00%
2018/12/25	0	0.00	2	29.90	30.25	-2	10,109	-0.02%
2018/12/21	3	29.58	4	29.79	30.50	-1	10,443	-0.01%
2018/12/20	27	30.23	26	30.30	29.70	1	10,349	0.01%
2018/12/19	21	32.07	22	32.30	31.85	-1	10,170	-0.01%
2018/12/18	1	31.85	0	0.00	31.90	1	10,041	0.01%
2018/12/14	11	31.90	9	31.97	31.85	2	10,062	0.02%
2018/12/13	62	34.77	52	35.02	33.50	10	9,881	0.10%
2018/12/12	6	32.38	6	32.40	32.60	0	8,813	0.00%
2018/12/11	25	32.13	26	32.12	32.00	-1	8,820	-0.01%
2018/12/10	1	30.75	1	30.70	30.70	0	8,730	0.00%
2018/12/07	3	31.58	3	31.63	31.80	0	8,751	0.00%
2018/12/06	14	31.35	18	31.50	31.70	-4	8,775	-0.05%
2018/12/05	7	32.64	4	32.93	32.70	3	8,855	0.03%
2018/12/04	40	33.53	32	33.62	33.45	8	8,873	0.09%
2018/12/03	6	32.47	14	32.73	33.50	-8	8,805	-0.09%
2018/11/30	22	31.71	22	31.83	31.70	0	8,545	0.00%
2018/11/29	24	32.00	19	32.17	31.50	5	8,644	0.06%
2018/11/28	12	31.74	6	31.87	31.80	6	8,697	0.07%
2018/11/27	22	31.91	26	32.01	32.40	-4	8,626	-0.05%
2018/11/26	20	30.75	25	30.73	31.45	-5	8,659	-0.06%
2018/11/23	3	30.60	12	29.94	29.85	-9	8,610	-0.10%
2018/11/22	19	31.52	16	31.80	31.50	3	8,498	0.04%
2018/11/21	6	31.58	8	31.63	32.25	-2	8,561	-0.02%
2018/11/20	20	31.68	18	31.66	31.60	2	8,677	0.02%
2018/11/19	14	32.17	14	32.33	32.00	0	8,643	0.00%
2018/11/16	24	31.80	40	31.63	32.00	-16	8,521	-0.19%
2018/11/15	18	30.46	18	30.69	30.40	0	8,445	0.00%
2018/11/14	4	30.23	9	30.22	30.40	-5	8,442	-0.06%
2018/11/13	9	28.41	12	28.55	29.30	-3	8,313	-0.04%
2018/11/12	2	28.85	5	28.89	28.20	-3	8,185	-0.04%
2018/11/09	8	27.89	8	28.09	28.30	0	8,118	0.00%
2018/11/08	1	27.90	1	27.90	27.90	0	8,008	0.00%
2018/11/05	1	26.25	0	0.00	26.05	1	8,003	0.01%
2018/11/02	0	0.00	1	26.35	26.30	-1	8,026	-0.01%
2018/10/31	12	24.19	4	24.26	24.40	8	7,903	0.10%
2018/10/30	0	0.00	3	23.55	23.50	-3	7,954	-0.04%
2018/10/29	0	0.00	1	22.70	22.95	-1	8,015	-0.01%
2018/10/26	1	22.75	2	22.80	22.55	-1	8,112	-0.01%
2018/10/25	4	22.83	3	22.25	22.45	1	8,115	0.01%
2018/10/24	4	23.64	1	23.80	24.00	3	8,016	0.04%
2018/10/23	0	0.00	1	23.80	23.85	-1	8,147	-0.01%
2018/10/22	0	0.00	2	24.20	24.40	-2	8,349	-0.02%
2018/10/19	0	0.00	12	23.58	23.90	-12	8,859	-0.14%
2018/10/17	3	24.10	0	0.00	23.70	3	8,998	0.03%
2018/10/16	1	24.85	1	25.20	24.50	0	8,949	0.00%
2018/10/15	3	24.52	4	24.69	24.50	-1	9,156	-0.01%
2018/10/12	1	23.85	10	23.87	24.00	-9	9,258	-0.10%
2018/10/09	3	26.60	0	0.00	26.20	3	9,330	0.03%
2018/10/08	7	26.57	3	26.65	26.65	4	9,758	0.04%
2018/10/05	3	26.60	28	26.20	26.20	-25	9,945	-0.25%
2018/10/04	4	27.98	2	28.45	28.00	2	10,587	0.02%
2018/10/03	3	28.07	1	28.30	28.20	2	11,209	0.02%
2018/10/02	14	29.69	1	28.95	28.95	13	11,130	0.12%
2018/09/28	2	31.70	0	0.00	31.30	2	10,923	0.02%
2018/09/26	0	0.00	1	31.55	32.05	-1	10,852	-0.01%
2018/09/25	1	31.15	5	31.50	31.30	-4	10,826	-0.04%
2018/09/21	6	31.14	1	31.45	31.05	5	10,816	0.05%
2018/09/20	2	31.38	1	31.55	31.55	1	10,780	0.01%
2018/09/19	1	31.30	0	0.00	31.30	1	10,761	0.01%
2018/09/18	0	0.00	5	31.80	32.00	-5	10,667	-0.05%
2018/09/17	0	0.00	1	32.20	32.00	-1	10,634	-0.01%
2018/09/14	1	32.10	0	0.00	32.50	1	10,701	0.01%
2018/09/13	0	0.00	5	31.54	31.65	-5	10,654	-0.05%
2018/09/12	2	31.08	6	31.04	31.00	-4	10,627	-0.04%
2018/09/11	4	30.99	16	31.08	31.95	-12	10,650	-0.11%
2018/09/07	3	33.95	0	0.00	33.30	3	10,656	0.03%
2018/09/06	0	0.00	1	34.55	34.50	-1	10,654	-0.01%
2018/09/05	1	34.45	0	0.00	34.50	1	10,714	0.01%
2018/09/04	6	36.49	0	0.00	36.00	6	10,692	0.06%
2018/09/03	7	36.52	10	35.95	35.80	-3	10,587	-0.03%
2018/08/31	10	37.05	6	37.02	36.70	4	10,639	0.04%
2018/08/30	0	0.00	3	36.30	36.20	-3	10,625	-0.03%
2018/08/29	0	0.00	1	36.15	35.70	-1	10,814	-0.01%
2018/08/27	4	35.39	0	0.00	35.15	4	10,920	0.04%
2018/08/24	7	33.84	7	33.91	33.80	0	10,953	0.00%
2018/08/22	7	33.88	7	33.99	33.75	0	10,906	0.00%
2018/08/21	0	0.00	7	34.65	35.40	-7	11,046	-0.06%
2018/08/20	8	34.74	1	35.80	34.50	7	11,315	0.06%
2018/08/16	14	36.86	0	0.00	36.65	14	11,348	0.12%
2018/08/15	3	37.82	5	38.07	37.90	-2	11,589	-0.02%
2018/08/13	1	35.50	1	35.70	35.50	0	12,287	0.00%
2018/08/10	5	38.46	7	37.66	37.55	-2	12,187	-0.02%
2018/08/09	3	39.00	0	0.00	38.60	3	12,281	0.02%
2018/08/08	5	38.71	5	38.73	38.60	0	12,387	0.00%
2018/08/07	2	38.53	0	0.00	38.85	2	12,422	0.02%
2018/08/06	1	38.35	1	38.70	38.35	0	12,517	0.00%
2018/08/03	1	38.80	0	0.00	39.00	1	12,550	0.01%
2018/08/02	1	37.95	0	0.00	37.65	1	12,638	0.01%
2018/08/01	2	39.68	0	0.00	39.10	2	12,681	0.02%
2018/07/30	4	39.68	1	39.30	38.85	3	13,019	0.02%
2018/07/27	7	40.06	7	40.18	40.05	0	12,973	0.00%
2018/07/26	10	39.90	29	40.20	40.70	-19	12,803	-0.15%
2018/07/25	7	38.66	1	39.40	37.90	6	12,359	0.05%
2018/07/23	4	37.70	15	38.00	37.60	-11	12,360	-0.09%
2018/07/20	13	38.90	4	38.35	38.35	9	12,460	0.07%
2018/07/19	7	37.02	5	37.67	37.15	2	12,298	0.02%
2018/07/18	5	37.98	7	38.45	37.80	-2	12,405	-0.02%
2018/07/17	6	38.38	30	38.42	38.90	-24	12,362	-0.19%
2018/07/16	25	38.66	8	38.77	38.65	17	12,343	0.14%
2018/07/13	5	37.72	9	37.95	37.05	-4	11,991	-0.03%
2018/07/12	50	37.29	49	37.18	37.55	1	11,975	0.01%
2018/07/11	28	36.14	50	36.50	37.15	-22	11,380	-0.19%
2018/07/10	66	33.80	60	33.03	33.80	6	10,879	0.06%
2018/07/09	1	31.40	0	0.00	31.25	1	10,996	0.01%
2018/07/06	6	31.54	0	0.00	31.20	6	11,464	0.05%
2018/07/05	1	32.40	2	32.20	32.25	-1	11,945	-0.01%
2018/07/03	1	32.45	6	32.48	32.10	-5	13,006	-0.04%
2018/07/02	0	0.00	10	33.90	33.10	-10	13,314	-0.08%
2018/06/29	2	34.05	3	34.00	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	4	33.86	33.70	-4	13,502	-0.03%
2018/06/27	6	33.02	2	33.13	32.90	4	13,814	0.03%
2018/06/26	14	33.25	6	33.35	33.30	8	13,867	0.06%
2018/06/25	20	34.62	27	34.44	33.80	-7	13,903	-0.05%
2018/06/22	3	33.10	3	33.28	33.20	0	13,990	0.00%
2018/06/21	2	33.13	3	33.48	33.50	-1	14,047	-0.01%
2018/06/20	0	0.00	5	32.78	32.60	-5	14,114	-0.04%
2018/06/19	10	34.21	2	33.85	33.75	8	14,119	0.06%
2018/06/15	13	35.42	9	35.80	35.20	4	14,158	0.03%
2018/06/14	2	35.03	2	35.00	34.85	0	14,071	0.00%
2018/06/13	8	35.03	0	0.00	34.70	8	14,041	0.06%
2018/06/12	6	35.38	5	35.96	35.45	1	14,084	0.01%
2018/06/11	1	35.40	3	36.05	35.40	-2	13,952	-0.01%
2018/06/08	9	35.83	13	35.83	35.85	-4	13,940	-0.03%
2018/06/07	12	35.37	11	35.32	35.20	1	13,820	0.01%
2018/06/06	9	36.07	8	35.87	35.70	1	13,746	0.01%
2018/06/05	5	36.30	4	36.01	35.75	1	13,586	0.01%
2018/06/04	5	36.72	9	36.76	36.30	-4	13,518	-0.03%
2018/06/01	2	36.03	18	35.69	36.20	-16	13,373	-0.12%
2018/05/31	2	34.70	5	34.75	34.25	-3	13,216	-0.02%
2018/05/30	4	34.46	1	34.45	34.40	3	13,214	0.02%
2018/05/29	11	35.88	14	36.03	35.20	-3	13,382	-0.02%
2018/05/28	19	34.94	24	34.69	34.90	-5	13,185	-0.04%
2018/05/25	9	33.76	1	34.20	33.10	8	12,886	0.06%
2018/05/24	4	33.93	1	34.45	34.00	3	12,837	0.02%
2018/05/23	24	34.43	14	34.01	34.05	10	12,805	0.08%
2018/05/22	27	33.81	30	34.60	35.20	-3	12,626	-0.02%
2018/05/21	0	0.00	2	31.70	32.00	-2	12,098	-0.02%
2018/05/18	2	31.15	0	0.00	30.60	2	11,960	0.02%
2018/05/17	4	31.11	4	30.80	30.85	0	11,992	0.00%
2018/05/16	9	31.68	5	31.82	31.50	4	12,003	0.03%
2018/05/15	11	32.16	12	32.06	31.90	-1	12,099	-0.01%
2018/05/11	5	31.54	6	32.02	31.50	-1	12,508	-0.01%
2018/05/10	4	32.19	4	32.45	32.20	0	12,735	0.00%
2018/05/09	12	31.50	11	31.39	31.40	1	13,108	0.01%
2018/05/08	5	31.66	5	31.64	31.55	0	14,501	0.00%
2018/05/07	17	31.66	15	31.85	31.20	2	14,808	0.01%
2018/05/04	1	33.10	1	33.70	33.10	0	14,713	0.00%
2018/05/03	17	33.20	16	33.12	33.10	1	14,648	0.01%
2018/05/02	11	33.07	10	33.17	33.00	1	14,712	0.01%
2018/04/30	5	32.40	5	33.15	33.05	0	14,683	0.00%
2018/04/27	36	32.48	18	32.67	32.30	18	14,913	0.12%
2018/04/26	21	33.43	22	33.53	32.00	-1	15,227	-0.01%
2018/04/25	2	34.45	5	34.68	34.50	-3	15,131	-0.02%
2018/04/24	10	33.67	19	33.69	34.00	-9	15,052	-0.06%
2018/04/23	2	33.83	1	34.15	33.60	1	14,844	0.01%
2018/04/20	5	34.99	2	35.00	34.65	3	14,749	0.02%
2018/04/19	0	0.00	1	35.20	35.00	-1	14,655	-0.01%
2018/04/18	3	35.58	0	0.00	34.70	3	14,658	0.02%
2018/04/17	11	35.95	3	36.05	35.50	8	14,648	0.05%
2018/04/16	14	37.34	21	37.44	37.60	-7	14,689	-0.05%
2018/04/13	3	36.03	0	0.00	36.30	3	14,611	0.02%
2018/04/12	20	36.02	20	36.46	36.20	0	14,567	0.00%
2018/04/11	24	36.89	17	38.22	35.30	7	14,156	0.05%
2018/04/10	30	38.52	27	38.85	38.20	3	13,821	0.02%
2018/04/09	8	41.49	4	42.81	40.50	4	13,502	0.03%
2018/04/03	15	46.97	2	47.10	45.00	13	13,180	0.10%
2018/04/02	6	48.97	2	48.75	48.95	4	12,886	0.03%
2018/03/31	13	50.26	9	50.40	49.80	4	12,835	0.03%
2018/03/30	23	48.74	27	49.37	50.00	-4	12,756	-0.03%
2018/03/29	5	48.89	4	48.65	48.25	1	12,456	0.01%
2018/03/28	8	49.13	26	49.00	48.90	-18	12,459	-0.14%
2018/03/27	0	0.00	7	49.47	49.85	-7	12,570	-0.06%
2018/03/26	3	47.90	9	48.56	48.40	-6	12,396	-0.05%
2018/03/23	6	47.13	2	47.13	47.00	4	12,330	0.03%
2018/03/22	7	48.61	4	48.84	48.55	3	12,284	0.02%
2018/03/21	1	48.60	15	48.82	48.50	-14	12,226	-0.11%
2018/03/19	3	47.10	2	46.95	46.90	1	12,264	0.01%
2018/03/16	3	46.50	4.4	46.27	47.10	-1.4	12,420	-0.01%
2018/03/15	0	0.00	1	45.05	45.25	-1	12,521	-0.01%
2018/03/14	3	45.35	0	0.00	45.15	3	12,655	0.02%
2018/03/13	2	45.95	0	0.00	46.00	2	12,882	0.02%
2018/03/12	3	46.30	1	46.50	45.60	2	13,218	0.02%
2018/03/09	4	45.95	2	45.05	45.95	2	13,279	0.02%
2018/03/08	9	45.36	12	44.94	44.60	-3	13,215	-0.02%
2018/03/07	9	44.40	1	44.60	44.15	8	13,213	0.06%
2018/03/06	18	45.28	14	45.08	45.50	4	13,345	0.03%
2018/03/05	9	44.35	8	44.24	44.30	1	13,349	0.01%
2018/03/02	3	44.50	4	44.39	44.55	-1	13,462	-0.01%
2018/03/01	13	46.35	18	46.57	46.10	-5	13,309	-0.04%
2018/02/27	2	48.10	2	47.88	47.25	0	13,353	0.00%
2018/02/26	2	47.80	0	0.00	47.60	2	13,472	0.01%
2018/02/23	4	48.06	2	48.23	47.80	2	13,931	0.01%
2018/02/22	26	48.67	1	49.00	48.10	25	14,128	0.18%
2018/02/21	17	49.89	9	48.13	50.50	8	14,260	0.06%
2018/02/12	5	46.70	15	46.51	46.15	-10	14,596	-0.07%
2018/02/09	21	46.27	9	45.84	46.50	12	15,312	0.08%
2018/02/08	10	47.71	13	47.36	47.50	-3	16,522	-0.02%
2018/02/07	4	48.81	10	49.34	49.00	-6	17,249	-0.03%
2018/02/06	14	46.66	41	46.36	46.50	-27	17,155	-0.16%
2018/02/05	2	47.73	36	48.37	48.50	-34	16,883	-0.20%
2018/02/02	9	50.38	4	50.03	49.70	5	16,783	0.03%
2018/02/01	112	53.16	67	52.48	51.40	45	16,594	0.27%	大買/
2018/01/31	60	54.65	68	54.76	53.10	-8	16,249	-0.05%
2018/01/30	53	52.98	53	54.20	53.10	0	14,707	0.00%
2018/01/29	1	50.70	3	51.00	51.50	-2	14,188	-0.01%
2018/01/26	1	49.85	0	0.00	49.85	1	14,070	0.01%
2018/01/25	2	49.80	0	0.00	49.50	2	14,094	0.01%
2018/01/23	32	51.92	15	53.67	50.30	17	14,143	0.12%
2018/01/22	8	51.68	15	51.69	53.40	-7	13,899	-0.05%
2018/01/19	4	48.55	0	0.00	48.80	4	13,640	0.03%
2018/01/18	0	47.15	0	0.00	47.35	0	13,612	0.00%
2018/01/17	4	48.98	0	0.00	48.30	4	13,689	0.03%
2018/01/15	1	49.00	0	0.00	48.60	1	13,971	0.01%
2018/01/12	12	50.91	11	50.16	49.95	1	13,983	0.01%
2018/01/11	25	50.06	27	50.02	49.45	-2	13,887	-0.01%
2018/01/10	5	49.03	8	49.09	49.40	-3	13,737	-0.02%
2018/01/09	1	46.70	1	46.55	46.90	0	13,549	0.00%
2018/01/08	2	47.40	5	47.13	47.50	-3	13,458	-0.02%
2018/01/05	7	45.80	1	46.20	46.30	6	13,568	0.04%
2018/01/04	5	45.90	6	46.54	45.80	-1	13,668	-0.01%
2018/01/03	4	45.59	1	45.90	46.35	3	13,721	0.02%
2018/01/02	4	45.78	5	46.30	45.55	-1	13,633	-0.01%