元太 (8069)-中國信託-三重券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/11/21	2	284.00	2	286.75	285.50	0	5,482	0.00%
2024/11/20	0.1	290.00	0	0.00	288.00	0.1	5,665	0.00%
2024/11/19	1	285.00	1	289.50	291.50	0	5,648	0.00%
2024/11/18	5	291.70	41	286.12	285.50	-36	5,680	-0.63%
2024/11/15	0	283.75	3	285.50	290.00	-3	5,711	-0.05%
2024/11/14	4.1	281.97	1	279.98	275.00	3.1	5,802	0.05%
2024/11/13	2	288.50	2	289.00	287.00	0	5,784	0.00%
2024/11/12	1	288.94	0	0.00	290.00	1	5,942	0.02%
2024/11/11	1	295.50	1	298.50	300.00	0	5,889	0.00%
2024/11/08	2.1	300.48	3	297.67	294.00	-0.9	5,903	-0.02%
2024/11/07	6	292.92	2	291.25	300.00	4	5,957	0.07%
2024/11/06	1	302.50	1	304.50	305.00	0	5,820	0.00%
2024/11/04	1	298.00	1.3	301.31	304.00	-0.3	6,010	0.00%
2024/11/01	2.2	292.05	0	0.00	292.00	2.2	6,037	0.04%
2024/10/29	1	297.00	1	298.50	302.00	0	6,081	0.00%
2024/10/28	2	301.50	2	299.75	298.00	0	6,089	0.00%
2024/10/25	13.1	299.96	2	301.50	300.00	11.1	6,168	0.18%
2024/10/24	2	302.00	0	0.00	303.00	2	6,217	0.03%
2024/10/22	6	309.50	1	311.40	313.00	5	6,260	0.08%
2024/10/21	29	312.78	3	311.00	306.00	26	6,312	0.41%
2024/10/18	31	308.76	32	317.00	319.00	-1	6,239	-0.02%
2024/10/17	4	310.75	2	307.75	313.00	2	6,180	0.03%
2024/10/15	0	304.00	1	305.50	306.00	-1	6,051	-0.02%
2024/10/09	1	302.00	1	301.50	300.50	0	6,110	0.00%
2024/10/08	0	302.50	0	0.00	303.50	0	6,122	0.00%
2024/10/07	8	303.44	11	304.36	303.50	-3	6,103	-0.05%
2024/10/04	1	296.50	1	299.50	300.00	0	6,085	0.00%
2024/10/01	5	298.00	2	296.00	298.00	3	6,110	0.05%
2024/09/27	0	0.00	6	300.00	295.00	-6	6,228	-0.10%
2024/09/26	0	0.00	1.1	305.18	305.00	-1.1	6,392	-0.02%
2024/09/25	1	312.00	0	0.00	310.50	1	6,401	0.02%
2024/09/24	0	0.00	0	315.50	316.00	0	6,458	0.00%
2024/09/20	0	0.00	1	310.50	311.00	-1	6,439	-0.02%
2024/09/19	1	298.00	0	0.00	300.00	1	6,402	0.02%
2024/09/18	0.1	300.50	1	302.00	297.50	-0.9	6,410	-0.01%
2024/09/16	0	293.00	2	293.00	294.00	-2	6,427	-0.03%
2024/09/13	2	284.75	1	288.50	291.00	1	6,435	0.02%
2024/09/12	1	290.50	0.2	291.50	288.00	0.8	6,436	0.01%
2024/09/11	2	284.00	0	0.00	286.50	2	6,474	0.03%
2024/09/10	2	282.25	0	0.00	281.50	2	6,486	0.03%
2024/09/09	1.2	283.17	1.1	282.45	282.50	0.1	6,516	0.00%
2024/09/06	1	289.50	1	287.00	287.50	0	6,622	0.00%
2024/09/05	1.1	290.02	1	285.00	284.00	0.1	6,790	0.00%
2024/09/04	0.1	296.00	1	287.50	292.00	-1	6,896	-0.01%
2024/09/02	1	304.00	1.3	300.77	300.00	-0.3	6,877	0.00%
2024/08/30	8	307.88	9	309.44	305.00	-1	6,854	-0.01%
2024/08/29	4	309.50	2.3	310.16	304.00	1.8	6,761	0.03%
2024/08/28	3.1	298.84	0.1	303.00	303.00	3.1	6,670	0.05%
2024/08/27	0	0.00	1	301.00	301.00	-1	6,719	-0.01%
2024/08/26	2.1	301.38	12.1	301.31	296.00	-10	6,733	-0.15%
2024/08/23	5	300.70	1.1	302.88	302.00	4	6,789	0.06%
2024/08/22	2.2	299.95	4.3	295.30	298.50	-2.1	6,702	-0.03%
2024/08/21	0	0.00	0.1	282.00	284.00	-0.1	6,528	0.00%
2024/08/20	0.1	282.50	0.2	282.52	281.50	-0.2	6,546	0.00%
2024/08/19	1.1	281.48	0	0.00	281.50	1.1	6,650	0.02%
2024/08/16	4	288.75	5.1	287.57	286.50	-1.1	6,658	-0.02%
2024/08/15	0	285.00	0.1	286.00	286.00	0	6,466	0.00%
2024/08/14	1.1	292.07	0.2	291.00	284.00	0.9	6,366	0.01%
2024/08/13	13	280.54	7.3	281.42	281.50	5.7	6,210	0.09%
2024/08/12	5	279.39	2	282.50	282.00	3	6,251	0.05%
2024/08/09	1	272.00	2.3	280.11	283.00	-1.3	6,217	-0.02%
2024/08/08	1	259.00	1.1	261.09	261.50	-0.1	6,152	0.00%
2024/08/07	1	255.00	4	254.50	260.00	-3	6,272	-0.05%
2024/08/06	4.2	237.52	7	238.50	239.50	-2.9	6,173	-0.05%
2024/08/05	2.1	254.06	1.1	241.60	241.50	1	6,096	0.02%
2024/08/02	0	0.00	2	276.25	268.00	-2	6,103	-0.03%
2024/08/01	0	0.00	1	272.00	272.00	-1	6,008	-0.02%
2024/07/31	1	268.03	1	271.00	269.50	0	6,009	0.00%
2024/07/30	1.1	259.72	0	0.00	268.00	1.1	5,998	0.02%
2024/07/29	0.1	269.33	0	0.00	266.50	0.1	6,010	0.00%
2024/07/26	0	0.00	1.1	266.33	263.00	-1.1	6,029	-0.02%
2024/07/23	0.1	248.42	2	250.00	254.50	-1.9	5,982	-0.03%
2024/07/22	3.1	248.72	2	246.25	245.00	1.1	6,140	0.02%
2024/07/19	1.1	264.46	0.6	263.50	262.00	0.5	6,211	0.01%
2024/07/18	0	267.88	1	263.50	264.50	-1	6,262	-0.02%
2024/07/17	2.1	272.83	2	275.25	274.50	0.1	6,280	0.00%
2024/07/16	0	267.00	0	0.00	272.00	0	6,344	0.00%
2024/07/15	0	268.33	0	0.00	268.00	0	6,436	0.00%
2024/07/12	0.1	271.65	0	0.00	270.50	0.1	6,538	0.00%
2024/07/11	1.1	279.76	8.6	276.94	279.00	-7.5	6,626	-0.11%
2024/07/10	5.3	267.59	1	265.50	266.50	4.3	6,577	0.07%
2024/07/09	0.3	266.32	1	263.00	270.00	-0.7	6,593	-0.01%
2024/07/08	12.2	261.41	10	259.05	263.00	2.2	6,611	0.03%
2024/07/05	5	272.80	3.1	272.30	271.00	2	6,577	0.03%
2024/07/04	5	273.60	2	272.00	275.00	3	6,591	0.05%
2024/07/03	4	273.00	6.3	266.47	275.00	-2.3	6,561	-0.04%
2024/07/02	7	260.36	11	260.15	261.50	-4	6,428	-0.06%
2024/07/01	3	249.33	1	249.50	249.50	2	6,268	0.03%
2024/06/28	3	252.17	4	251.66	252.00	-1	6,249	-0.02%
2024/06/27	8	243.56	25	246.08	250.50	-17	6,154	-0.28%
2024/06/26	1	240.00	2	240.50	239.50	-1	6,084	-0.02%
2024/06/25	1	237.00	1.2	238.58	234.00	-0.2	6,096	0.00%
2024/06/24	3	237.00	1.5	233.16	234.00	1.5	6,085	0.02%
2024/06/21	2	241.00	1	245.50	239.50	1	6,114	0.02%
2024/06/18	3	241.83	1	244.00	239.00	2	6,195	0.03%
2024/06/17	4	244.88	1	244.50	246.00	3	6,151	0.05%
2024/06/14	0	0.00	1	249.50	250.00	-1	6,152	-0.02%
2024/06/13	11.5	247.88	1	253.38	246.50	10.5	6,150	0.17%
2024/06/12	3.1	239.93	8.2	241.64	243.00	-5.1	6,061	-0.08%
2024/06/11	1	232.00	6	230.50	232.50	-5	5,905	-0.08%
2024/06/07	3	212.67	1	214.00	215.00	2	5,799	0.03%
2024/06/06	2	216.00	1	216.00	215.00	1	5,861	0.02%
2024/06/05	3	215.83	0	0.00	215.50	3	5,941	0.05%
2024/06/04	0	0.00	1	218.50	218.50	-1	6,259	-0.02%
2024/05/31	1	223.50	2	219.75	219.50	-1	6,432	-0.02%
2024/05/30	3	222.00	1.4	224.25	220.00	1.6	6,424	0.03%
2024/05/29	2.1	236.26	3	229.67	227.00	-0.9	6,488	-0.01%
2024/05/28	0	0.00	8	228.38	229.50	-8	6,558	-0.12%
2024/05/27	1	226.00	0	0.00	226.00	1	6,830	0.01%
2024/05/24	4.1	224.33	4	227.63	227.00	0.1	6,874	0.00%
2024/05/23	2.1	217.52	13.1	223.42	225.50	-11	6,933	-0.16%
2024/05/22	0	0.00	16	217.28	216.50	-16	6,831	-0.23%
2024/05/21	2	211.50	0	0.00	210.50	2	6,826	0.03%
2024/05/17	5	210.10	0	0.00	209.00	5	6,992	0.07%
2024/05/16	18	215.36	0	0.00	210.50	18	7,020	0.26%
2024/05/15	1	215.00	6	217.92	217.00	-5	7,038	-0.07%
2024/05/14	6	213.92	0	0.00	214.00	6	7,213	0.08%
2024/05/13	2	219.50	19	219.84	219.00	-17	7,201	-0.24%
2024/05/09	1	209.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	4	209.75	0	0.00	209.50	4	7,447	0.05%
2024/05/07	5	215.10	2	215.50	217.00	3	7,477	0.04%
2024/05/06	4	217.75	0	0.00	218.00	4	7,669	0.05%
2024/05/03	2	218.00	2.2	218.57	217.50	-0.2	8,148	0.00%
2024/05/02	12.1	218.29	10	216.25	216.00	2.1	8,247	0.03%
2024/04/30	5.1	213.83	1	212.50	210.00	4.1	8,213	0.05%
2024/04/29	3	223.00	0	0.00	220.50	3	8,180	0.04%
2024/04/26	10.1	228.12	10	227.75	227.50	0.1	8,103	0.00%
2024/04/25	1.1	212.09	1	216.00	216.50	0.1	8,015	0.00%
2024/04/24	2	212.00	0	0.00	209.00	2	7,906	0.03%
2024/04/22	3.2	208.44	4	205.00	207.00	-0.8	7,885	-0.01%
2024/04/19	6.1	217.74	1	215.00	215.00	5.1	7,795	0.07%
2024/04/18	3	228.50	1	230.00	225.50	2	7,695	0.03%
2024/04/17	2	232.75	3	235.50	229.00	-1	7,574	-0.01%
2024/04/15	4	242.00	7	241.36	241.00	-3	7,467	-0.04%
2024/04/12	1	240.00	4	244.38	245.00	-3	7,483	-0.04%
2024/04/11	2.1	239.19	1	241.00	242.00	1.1	7,431	0.01%
2024/04/10	2	238.75	2.1	236.59	240.00	-0.1	7,391	0.00%
2024/04/09	4	227.38	0.1	227.50	231.00	4	7,358	0.05%
2024/04/08	0.1	234.14	5	231.60	232.00	-4.9	7,348	-0.07%
2024/04/03	4	225.50	0	225.00	227.00	4	7,334	0.05%
2024/04/02	2	228.00	0	0.00	230.00	2	7,325	0.03%
2024/04/01	0	0.00	1	233.50	231.50	-1	7,508	-0.01%
2024/03/29	1	226.50	3	235.00	229.00	-2	7,556	-0.03%
2024/03/28	0	0.00	1	228.50	227.00	-1	7,624	-0.01%
2024/03/26	4.2	230.31	0.1	236.00	229.50	4.1	7,926	0.05%
2024/03/25	2	232.50	0.2	232.50	237.00	1.8	7,892	0.02%
2024/03/21	0	0.00	0.1	241.50	236.50	-0.1	7,785	0.00%
2024/03/20	0.1	240.50	0	0.00	238.50	0.1	7,913	0.00%
2024/03/19	1.2	241.02	0	0.00	239.50	1.2	7,963	0.01%
2024/03/18	3	241.33	6	243.42	244.50	-3	7,934	-0.04%
2024/03/15	0	0.00	0.1	237.50	234.00	-0.1	7,914	0.00%
2024/03/14	0	0.00	1.4	234.74	235.50	-1.4	7,900	-0.02%
2024/03/13	4	231.00	2.1	232.79	230.50	2	7,846	0.02%
2024/03/12	0	0.00	7	233.93	236.00	-7	7,793	-0.09%
2024/03/11	0	0.00	3.4	227.60	229.50	-3.4	7,722	-0.04%
2024/03/08	10.9	228.08	4.1	226.17	222.50	6.8	7,635	0.09%
2024/03/07	1.6	237.23	2.5	240.03	240.00	-1	7,314	-0.01%
2024/03/06	5.3	241.94	3	240.50	241.00	2.3	7,264	0.03%
2024/03/05	2	241.75	20.1	241.38	241.00	-18.1	7,259	-0.25%
2024/03/04	6.5	248.11	4.1	248.50	246.50	2.4	7,191	0.03%
2024/03/01	2.2	251.80	3.4	245.40	253.00	-1.2	7,109	-0.02%
2024/02/29	6.1	241.79	4.5	243.51	246.00	1.6	6,948	0.02%
2024/02/27	3	228.62	2	230.50	230.00	1	6,664	0.02%
2024/02/26	1	225.00	2.1	222.50	223.50	-1.1	6,590	-0.02%
2024/02/23	0	0.00	4	231.63	231.50	-4	6,505	-0.06%
2024/02/22	1	232.50	2.1	229.30	233.00	-1.1	6,498	-0.02%
2024/02/21	6	230.42	5.5	231.56	232.00	0.5	6,489	0.01%
2024/02/20	3	224.50	3.1	224.85	228.50	-0.1	6,446	0.00%
2024/02/19	1.1	223.82	8	222.13	223.00	-6.9	6,536	-0.10%
2024/02/16	0.5	231.33	1.4	229.42	226.00	-0.9	6,577	-0.01%
2024/02/15	2	228.50	2.6	228.35	229.00	-0.6	6,481	-0.01%
2024/02/05	0	213.50	0	0.00	217.00	0	6,278	0.00%
2024/02/02	2.3	213.50	1.4	214.57	214.00	0.9	6,223	0.02%
2024/02/01	1	212.50	13	214.12	213.50	-12	6,168	-0.19%
2024/01/31	5	213.20	10.1	216.95	208.00	-5.1	6,050	-0.08%
2024/01/30	19.1	210.72	7	211.50	212.00	12.1	5,985	0.20%
2024/01/29	5.6	215.01	4	211.50	216.00	1.6	5,987	0.03%
2024/01/26	17	216.26	22.7	214.71	217.00	-5.7	5,799	-0.10%
2024/01/25	0.2	199.00	4.1	199.02	200.50	-3.9	5,280	-0.07%
2024/01/24	5	196.40	4.1	196.54	193.50	0.9	5,127	0.02%
2024/01/23	2	191.50	14	193.07	195.50	-12	5,071	-0.24%
2024/01/22	0.1	189.50	0	0.00	187.50	0.1	4,994	0.00%
2024/01/19	0	0.00	2	192.00	187.00	-2	4,987	-0.04%
2024/01/18	0	0.00	2	184.00	185.00	-2	4,944	-0.04%
2024/01/17	2	180.50	0	0.00	182.50	2	4,926	0.04%
2024/01/16	1	183.00	0	0.00	186.00	1	4,946	0.02%
2024/01/12	0	0.00	1	187.00	187.50	-1	5,205	-0.02%
2024/01/11	0	0.00	2	187.00	187.00	-2	5,273	-0.04%
2024/01/10	6	186.33	1	187.50	187.00	5	5,293	0.09%
2024/01/09	2	192.50	0	0.00	190.00	2	5,268	0.04%
2024/01/04	8	188.63	8.1	187.51	188.00	-0.1	5,308	0.00%
2024/01/03	8	189.81	4.1	190.91	189.50	3.9	5,427	0.07%
2024/01/02	2.2	193.86	0.1	194.50	195.00	2.1	5,495	0.04%
2023/12/29	1.1	198.86	0	0.00	197.00	1.1	5,531	0.02%
2023/12/27	7.3	201.34	14	200.68	203.00	-6.7	5,510	-0.12%
2023/12/26	2	195.50	6.1	195.96	193.50	-4.1	5,340	-0.08%
2023/12/25	5	198.60	7	199.43	197.00	-2	5,297	-0.04%
2023/12/22	11.1	193.98	19.4	192.24	197.00	-8.3	5,205	-0.16%
2023/12/21	1.1	181.05	1	183.00	182.00	0.1	4,892	0.00%
2023/12/20	0	0.00	0.1	181.00	181.00	-0.1	4,888	0.00%
2023/12/19	0.3	178.00	0	0.00	177.00	0.3	4,911	0.01%
2023/12/18	5	178.80	0	0.00	178.50	5	4,963	0.10%
2023/12/15	2	181.00	0	0.00	180.00	2	5,028	0.04%
2023/12/14	2	180.50	9.1	180.57	181.00	-7.1	4,950	-0.14%
2023/12/13	0	0.00	0.1	177.00	176.50	-0.1	4,892	0.00%
2023/12/12	4	175.88	0	0.00	174.50	4	4,944	0.08%
2023/12/11	4	176.13	0	0.00	176.00	4	4,983	0.08%
2023/12/08	1	180.00	0	0.00	178.50	1	5,027	0.02%
2023/12/07	4.2	180.48	1	180.50	180.50	3.2	5,225	0.06%
2023/12/05	1	178.50	1	179.00	179.00	0	5,321	0.00%
2023/12/01	1.1	180.14	0.5	181.00	180.50	0.6	5,345	0.01%
2023/11/30	1	180.00	2	183.00	183.00	-1	5,332	-0.02%
2023/11/29	0	0.00	4.1	177.77	178.50	-4.1	5,283	-0.08%
2023/11/28	1	174.50	0	0.00	175.50	1	5,343	0.02%
2023/11/27	0.1	174.00	0	0.00	173.50	0.1	5,373	0.00%
2023/11/24	5.2	175.42	0	0.00	175.50	5.2	5,422	0.10%
2023/11/20	1.3	179.30	0	0.00	177.50	1.3	5,505	0.02%
2023/11/17	0	0.00	4.2	180.29	181.00	-4.2	5,543	-0.08%
2023/11/16	9	180.89	15	178.63	180.50	-6	5,583	-0.11%
2023/11/15	7	180.36	17	179.74	180.00	-10	5,481	-0.18%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	1	175.00	1	175.00	174.50	0	6,164	0.00%
2023/11/10	4	173.50	1	173.50	173.50	3	6,445	0.05%
2023/11/09	1	169.00	6	169.50	172.50	-5	6,645	-0.08%
2023/11/08	0	0.00	1	171.50	171.00	-1	6,735	-0.01%
2023/11/07	5.1	168.92	1	167.50	168.50	4.1	6,755	0.06%
2023/11/06	2	176.75	2	180.50	173.00	0	6,738	0.00%
2023/11/03	0	0.00	2	173.00	173.50	-2	6,673	-0.03%
2023/11/02	1	171.50	1	172.00	172.00	0	6,707	0.00%
2023/11/01	0	169.00	0	0.00	169.00	0	6,822	0.00%
2023/10/31	1	170.50	1	168.50	168.00	0	6,916	0.00%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	0.1	168.00	0	0.00	167.00	0.1	7,216	0.00%
2023/10/25	0.1	171.00	0	0.00	173.00	0.1	7,299	0.00%
2023/10/23	8	169.78	1	168.00	168.00	7	7,307	0.10%
2023/10/20	11.1	173.96	2	176.50	173.00	9.1	7,205	0.13%
2023/10/19	1	178.50	0	0.00	178.50	1	7,130	0.01%
2023/10/17	1.1	178.14	5	180.50	178.50	-3.9	7,183	-0.05%
2023/10/16	1	180.00	0	0.00	179.00	1	7,225	0.01%
2023/10/13	3.2	182.91	1	185.00	183.50	2.2	7,266	0.03%
2023/10/12	1	185.50	3	185.00	185.00	-2	7,245	-0.03%
2023/10/11	2	179.00	0	0.00	181.00	2	7,233	0.03%
2023/10/06	2.5	183.10	8	185.38	182.00	-5.5	7,202	-0.08%
2023/10/05	1	183.50	2	183.50	182.50	-1	7,158	-0.01%
2023/10/04	1	178.00	1	178.00	178.00	0	7,171	0.00%
2023/09/25	2	180.00	4	183.00	182.00	-2	7,373	-0.03%
2023/09/22	1	175.00	3	174.00	179.50	-2	7,489	-0.03%
2023/09/21	4	178.75	3	178.33	178.00	1	7,579	0.01%
2023/09/20	6.5	182.85	0	0.00	180.00	6.5	7,664	0.08%
2023/09/19	1	184.00	4	184.00	181.00	-3	7,767	-0.04%
2023/09/18	7	178.50	7	178.50	178.50	0	8,282	0.00%
2023/09/15	9	180.94	7	180.50	180.00	2	8,323	0.02%
2023/09/14	10.1	181.76	12	182.29	182.50	-1.9	8,376	-0.02%
2023/09/13	2	175.25	0	0.00	174.00	2	8,346	0.02%
2023/09/12	10.3	174.10	0	0.00	172.00	10.3	8,365	0.12%
2023/09/11	2	179.50	6	178.83	178.50	-4	8,287	-0.05%
2023/09/08	2	180.50	0	0.00	179.50	2	8,389	0.02%
2023/09/06	2	187.00	2	186.50	186.50	0	8,648	0.00%
2023/09/05	0	0.00	1	186.00	185.00	-1	8,865	-0.01%
2023/09/04	3	184.00	1	185.50	184.00	2	8,982	0.02%
2023/09/01	3	188.67	3	185.83	188.00	0	9,011	0.00%
2023/08/31	1	182.00	1.1	182.05	182.50	-0.1	9,077	0.00%
2023/08/30	2	183.25	0	0.00	182.50	2	9,211	0.02%
2023/08/29	0	0.00	0.2	185.25	184.50	-0.2	9,456	0.00%
2023/08/28	0.1	182.00	1	181.00	181.50	-0.9	9,482	-0.01%
2023/08/25	3.1	181.18	1.9	181.00	181.00	1.2	9,562	0.01%
2023/08/24	5	183.90	4	186.00	185.00	1	9,619	0.01%
2023/08/23	7	179.93	7	180.36	180.00	0	9,749	0.00%
2023/08/22	9.1	181.29	6	180.00	181.00	3.1	9,975	0.03%
2023/08/21	4	181.00	1	182.50	179.50	3	9,991	0.03%
2023/08/18	9	181.06	9	180.89	181.00	0	10,044	0.00%
2023/08/17	26.1	178.64	42	178.95	183.50	-15.9	9,996	-0.16%
2023/08/16	10.2	194.05	3	199.50	191.00	7.2	9,513	0.08%
2023/08/15	2	201.25	0	0.00	202.50	2	9,446	0.02%
2023/08/14	2	200.50	0.8	201.00	201.00	1.2	9,624	0.01%
2023/08/11	8.3	208.65	3	208.00	204.50	5.3	9,901	0.05%
2023/08/10	10	211.85	10	209.80	208.50	0	10,024	0.00%
2023/08/09	2.1	219.21	0	0.00	218.00	2.1	9,974	0.02%
2023/08/08	3.4	226.31	2	227.50	225.50	1.4	10,000	0.01%
2023/08/07	0	0.00	5.1	225.33	228.00	-5.1	9,996	-0.05%
2023/08/04	2	217.00	0.1	218.00	217.50	2	9,939	0.02%
2023/08/02	2	221.50	2	227.00	220.50	0	9,958	0.00%
2023/08/01	4	224.38	1	227.50	222.50	3	10,227	0.03%
2023/07/31	1.1	224.86	3	225.33	225.00	-1.9	10,323	-0.02%
2023/07/28	4	221.00	2	217.25	221.50	2	10,400	0.02%
2023/07/27	1	211.50	4	211.00	213.00	-3	10,711	-0.03%
2023/07/26	0	0.00	2	208.00	208.50	-2	11,395	-0.02%
2023/07/25	0	0.00	3	208.00	208.00	-3	11,620	-0.03%
2023/07/24	2.1	208.79	2	208.75	208.50	0.1	11,671	0.00%
2023/07/21	2.1	214.47	0.1	216.00	215.00	2	11,738	0.02%
2023/07/20	7.1	217.04	1	213.00	213.00	6.1	11,800	0.05%
2023/07/19	1	218.50	3	224.50	219.00	-2	11,899	-0.02%
2023/07/18	2	220.00	1	220.50	222.00	1	12,083	0.01%
2023/07/17	1	218.00	0	0.00	218.50	1	12,170	0.01%
2023/07/14	5	220.00	2	218.75	220.50	3	12,292	0.02%
2023/07/13	4	224.50	3.1	221.89	221.00	1	12,382	0.01%
2023/07/11	2	219.00	32.1	216.38	222.00	-30.1	12,582	-0.24%
2023/07/10	0	0.00	1	215.00	212.00	-1	12,593	-0.01%
2023/07/07	3	211.83	1	211.00	212.50	2	12,723	0.02%
2023/07/06	2	217.75	0	0.00	216.50	2	12,802	0.02%
2023/07/05	2	227.00	6	223.83	223.50	-4	13,110	-0.03%
2023/07/04	1	223.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	0	0.00	0.2	227.00	224.50	-0.2	13,818	0.00%
2023/06/30	2	224.75	2	224.75	225.00	0	13,825	0.00%
2023/06/29	2	219.50	2	218.25	220.50	0	13,824	0.00%
2023/06/28	8	213.44	4	211.38	215.00	4	13,779	0.03%
2023/06/27	4	210.75	6	211.75	211.50	-2	13,714	-0.01%
2023/06/26	19.2	207.39	15	209.47	207.50	4.2	13,656	0.03%
2023/06/21	1.2	222.22	1	223.00	222.00	0.2	13,254	0.00%
2023/06/20	2	224.50	3	222.50	227.00	-1	13,325	-0.01%
2023/06/19	1	226.50	4	227.00	227.50	-3	13,442	-0.02%
2023/06/16	1	232.50	0	0.00	228.50	1	13,454	0.01%
2023/06/15	10.1	235.77	3	232.67	231.00	7.1	13,434	0.05%
2023/06/14	6	233.50	8	236.00	235.00	-2	13,455	-0.01%
2023/06/13	11	235.05	12.5	233.29	241.00	-1.5	13,480	-0.01%
2023/06/12	8	230.38	3	229.00	226.50	5	13,457	0.04%
2023/06/09	8.1	223.60	16.2	224.55	227.00	-8.1	13,641	-0.06%
2023/06/08	10.2	218.67	4.6	219.21	216.00	5.5	13,800	0.04%
2023/06/07	6	224.83	7	226.36	226.50	-1	14,437	-0.01%
2023/06/06	3	225.83	7.1	224.86	224.50	-4.1	14,667	-0.03%
2023/06/05	2	221.51	4.6	222.30	222.50	-2.5	14,787	-0.02%
2023/06/02	9.1	215.90	8.3	216.37	218.00	0.9	14,948	0.01%
2023/06/01	2.1	207.24	0	0.00	209.00	2.1	15,102	0.01%
2023/05/31	0	0.00	5	208.30	207.00	-5	15,223	-0.03%
2023/05/30	7	206.21	5	206.00	205.50	2	15,284	0.01%
2023/05/29	9	209.61	8.2	209.12	205.00	0.8	15,377	0.01%
2023/05/26	2	211.00	21.1	209.29	211.00	-19.1	15,672	-0.12%
2023/05/25	7	200.43	10.1	201.51	204.00	-3.1	15,576	-0.02%
2023/05/24	16	203.38	15.4	202.49	203.50	0.6	15,794	0.00%
2023/05/23	11	200.50	13	199.65	200.50	-2	15,994	-0.01%
2023/05/22	0	197.00	0	0.00	196.00	0	16,029	0.00%
2023/05/19	3.1	197.66	23	194.00	198.00	-19.9	16,148	-0.12%
2023/05/18	20	200.67	8	201.13	198.50	12	16,664	0.07%
2023/05/17	25	203.70	30	203.92	204.00	-5	16,424	-0.03%
2023/05/16	7	193.86	1.8	193.77	198.00	5.2	16,328	0.03%
2023/05/15	1	191.00	0	0.00	191.00	1	16,291	0.01%
2023/05/12	1	192.00	1	192.00	193.00	0	16,487	0.00%
2023/05/11	0	0.00	0	190.50	189.00	0	16,727	0.00%
2023/05/10	8	191.56	6	189.50	191.00	2	16,947	0.01%
2023/05/09	14.1	191.57	10	193.00	192.00	4.1	17,073	0.02%
2023/05/08	11.1	194.94	8	193.81	192.50	3.1	17,251	0.02%
2023/05/05	16	198.19	19	199.00	198.00	-3	17,369	-0.02%
2023/05/04	16	196.91	24.3	197.89	196.50	-8.3	18,012	-0.05%
2023/05/03	36	197.75	31	199.23	197.00	5	18,098	0.03%
2023/05/02	11	190.32	10.5	194.17	197.50	0.5	17,881	0.00%
2023/04/28	0	0.00	8.5	190.50	190.50	-8.5	17,603	-0.05%
2023/04/27	0	0.00	2	175.25	173.50	-2	17,597	-0.01%
2023/04/26	1	171.50	12	173.67	175.50	-11	17,774	-0.06%
2023/04/25	1	170.01	2	172.50	170.00	-1	17,824	-0.01%
2023/04/24	3.1	174.26	2	175.50	173.50	1.1	17,950	0.01%
2023/04/21	5	171.00	7	170.29	172.00	-2	17,974	-0.01%
2023/04/20	15	168.60	23	168.39	167.00	-8	18,203	-0.04%
2023/04/19	13	170.35	19	171.05	171.00	-6	18,613	-0.03%
2023/04/18	22.2	171.37	9.1	172.55	171.50	13.1	18,811	0.07%
2023/04/17	7	172.71	7	174.14	172.00	0	19,005	0.00%
2023/04/14	25	172.00	25	173.90	173.50	0	19,254	0.00%
2023/04/13	4	174.88	3	176.17	173.50	1	19,349	0.01%
2023/04/12	9	175.89	6	178.33	175.00	3	19,500	0.02%
2023/04/11	8	178.88	11	180.05	178.50	-3	19,579	-0.02%
2023/04/10	13	178.38	21.3	180.12	178.00	-8.3	19,623	-0.04%
2023/04/07	26.1	169.46	30	171.28	172.00	-3.9	19,333	-0.02%
2023/04/06	38.5	175.08	10.5	179.43	171.00	28	19,087	0.15%
2023/03/31	1	184.00	0	0.00	184.50	1	18,757	0.01%
2023/03/30	14.1	184.14	12	183.13	184.50	2.1	18,956	0.01%
2023/03/29	2	180.50	5	180.80	179.50	-3	18,944	-0.02%
2023/03/28	1	184.50	2	183.50	182.00	-1	19,128	-0.01%
2023/03/27	0	0.00	5.1	184.02	185.00	-5.1	19,233	-0.03%
2023/03/24	5	183.70	16	183.84	184.00	-11	19,458	-0.06%
2023/03/23	11	179.50	2	182.25	181.00	9	19,549	0.05%
2023/03/22	0.1	183.50	10	181.00	182.50	-9.9	20,129	-0.05%
2023/03/21	11	178.55	10	178.50	178.50	1	20,311	0.00%
2023/03/20	10	177.00	13	177.77	177.00	-3	20,573	-0.01%
2023/03/17	11	176.14	13	177.08	175.50	-2	20,951	-0.01%
2023/03/16	7	174.14	4	175.00	173.50	3	21,229	0.01%
2023/03/15	15	175.47	16.5	177.97	174.00	-1.5	21,596	-0.01%
2023/03/14	25.7	175.69	13	178.81	174.00	12.7	21,825	0.06%
2023/03/13	29	175.19	20.1	176.80	176.00	8.9	21,869	0.04%
2023/03/10	56.3	181.54	11.2	181.04	180.00	45.1	21,694	0.21%
2023/03/09	15	202.00	12	203.13	199.50	3	21,317	0.01%
2023/03/08	37	199.80	39	199.99	201.00	-2	21,404	-0.01%
2023/03/07	22.1	206.11	14	206.86	205.00	8.1	21,612	0.04%
2023/03/06	21	207.36	41.5	205.10	207.50	-20.5	21,672	-0.09%
2023/03/03	15	194.20	9	195.11	192.50	6	21,756	0.03%
2023/03/02	1.1	194.09	1	194.50	194.50	0.1	22,171	0.00%
2023/03/01	1	193.00	2.2	191.59	193.00	-1.2	22,508	-0.01%
2023/02/24	22.1	194.28	19	195.42	194.50	3.1	22,873	0.01%
2023/02/23	6	202.75	6	199.92	202.00	0	23,262	0.00%
2023/02/22	39	202.64	23.6	204.03	202.00	15.4	24,058	0.06%
2023/02/21	35	208.93	7.6	208.78	210.00	27.4	24,129	0.11%
2023/02/20	10.1	203.89	8.2	204.00	203.50	1.9	24,377	0.01%
2023/02/17	12	205.04	10.2	205.00	206.00	1.9	25,053	0.01%
2023/02/16	9.2	206.51	57.1	201.47	206.00	-47.9	25,127	-0.19%
2023/02/15	9	193.22	9	191.22	191.00	0	24,963	0.00%
2023/02/14	8.3	197.07	7	196.43	194.00	1.3	25,384	0.01%
2023/02/13	5.2	196.46	5	196.00	196.50	0.2	25,641	0.00%
2023/02/10	12.1	193.96	10	198.00	193.00	2.1	25,850	0.01%
2023/02/09	13.4	195.37	12.1	195.60	196.50	1.3	26,118	0.00%
2023/02/08	12.2	193.74	13	194.81	193.00	-0.8	26,283	0.00%
2023/02/07	5.1	192.95	10.1	191.65	193.00	-5	26,566	-0.02%
2023/02/06	11.1	192.72	13	194.08	191.50	-1.9	26,647	-0.01%
2023/02/03	21	191.36	23.1	191.94	190.50	-2.1	26,670	-0.01%
2023/02/02	38.1	189.66	43.3	186.81	190.50	-5.2	26,475	-0.02%
2023/02/01	13.1	176.89	33	177.14	179.00	-20	26,112	-0.08%
2023/01/31	14	173.61	13	173.88	172.50	1	26,147	0.00%
2023/01/30	21	175.81	11	176.55	173.50	10	26,138	0.04%
2023/01/17	16.1	176.12	19.1	176.26	176.00	-3	25,983	-0.01%
2023/01/16	25	176.20	28.4	175.81	176.50	-3.4	26,111	-0.01%
2023/01/13	7	173.43	6	174.75	173.00	1	26,318	0.00%
2023/01/12	9	174.22	12.1	175.34	172.00	-3.1	26,425	-0.01%
2023/01/11	10.1	173.90	9	175.22	174.00	1.1	26,403	0.00%
2023/01/10	26.2	174.22	31.3	175.74	173.50	-5.2	26,451	-0.02%
2023/01/09	39	175.64	25	174.94	172.50	14	26,265	0.05%
2023/01/06	8	168.75	19.2	169.07	172.00	-11.2	26,179	-0.04%
2023/01/05	26.1	169.13	14	171.61	165.00	12.1	26,179	0.05%
2023/01/04	38	173.29	40	172.68	170.00	-2	26,238	-0.01%
2023/01/03	14	167.75	38.2	166.80	170.50	-24.2	26,247	-0.09%
2022/12/30	12	163.58	12	162.88	161.00	0	26,196	0.00%
2022/12/29	12	157.79	11	159.50	164.00	1	26,189	0.00%
2022/12/28	27	164.31	19	162.53	161.00	8	26,216	0.03%
2022/12/27	1	167.00	4	168.13	168.00	-3	26,263	-0.01%
2022/12/26	9	166.50	11	168.95	166.00	-2	26,416	-0.01%
2022/12/23	18	165.75	13	165.54	167.00	5	26,662	0.02%
2022/12/22	40	165.91	48	167.43	169.50	-8	26,847	-0.03%
2022/12/21	24	165.02	18.2	164.71	164.00	5.8	26,905	0.02%
2022/12/20	20	166.18	15.1	166.43	164.00	4.9	26,953	0.02%
2022/12/19	6	169.92	5	170.20	169.50	1	27,091	0.00%
2022/12/16	30	172.18	17	170.24	168.00	13	27,192	0.05%
2022/12/15	12	176.33	12.1	177.05	177.00	-0.1	27,037	0.00%
2022/12/14	38	174.64	65.2	172.96	178.50	-27.2	26,864	-0.10%
2022/12/13	63	168.31	36.1	166.68	165.00	27	26,294	0.10%
2022/12/12	33	169.11	34	169.82	171.00	-1	26,022	0.00%
2022/12/09	40.1	168.72	42	169.85	170.00	-1.9	25,876	-0.01%
2022/12/08	42.1	172.35	37.2	170.10	169.50	4.9	25,677	0.02%
2022/12/07	25.5	176.10	19	177.74	172.00	6.5	25,533	0.03%
2022/12/06	22	183.52	21	185.83	181.50	1	25,368	0.00%
2022/12/05	12	186.00	22	183.50	186.00	-10	25,288	-0.04%
2022/12/02	1	178.00	3	180.33	181.00	-2	25,249	-0.01%
2022/12/01	13.2	180.13	17	181.79	177.50	-3.8	25,343	-0.01%
2022/11/30	16.1	177.31	19	176.08	181.00	-3	25,232	-0.01%
2022/11/29	30	180.48	13	179.73	177.00	17	25,069	0.07%
2022/11/28	13	183.35	15	180.53	184.00	-2	24,844	-0.01%
2022/11/25	21	178.14	20.1	180.09	177.50	0.9	24,664	0.00%
2022/11/24	22	176.14	42.1	175.57	178.00	-20.1	24,408	-0.08%
2022/11/23	56	166.74	52.3	167.47	169.00	3.7	24,076	0.02%
2022/11/22	20.2	165.38	18	165.92	163.50	2.2	23,799	0.01%
2022/11/21	66.2	163.67	69.2	162.03	164.00	-3.1	23,469	-0.01%
2022/11/18	58.8	173.33	11	177.55	170.00	47.8	22,849	0.21%
2022/11/17	10	188.05	16	187.66	188.50	-6	22,015	-0.03%
2022/11/16	10.2	179.73	13	178.19	182.50	-2.8	21,904	-0.01%
2022/11/15	63.5	183.42	44.6	181.44	178.50	18.9	21,782	0.09%
2022/11/14	25	192.06	28	193.20	193.50	-3	21,755	-0.01%
2022/11/11	23.1	190.58	23	192.00	189.50	0.1	22,085	0.00%
2022/11/10	40.5	189.46	33	190.62	185.00	7.5	21,815	0.03%
2022/11/09	34.2	198.38	31	196.37	195.00	3.2	21,644	0.01%
2022/11/08	42	206.56	41	206.26	203.00	1	21,457	0.00%
2022/11/07	34	209.72	16	211.75	208.00	18	21,297	0.08%
2022/11/04	8	208.19	8	213.25	217.00	0	20,999	0.00%
2022/11/03	13	211.19	22.1	204.99	212.50	-9.1	20,765	-0.04%
2022/11/02	15	199.60	14	199.39	200.50	1	20,781	0.00%
2022/11/01	17	203.03	14	206.04	202.00	3	20,920	0.01%
2022/10/31	11	206.27	10	206.65	205.50	1	20,907	0.00%
2022/10/28	9.1	201.69	10.2	200.56	207.00	-1.1	20,928	-0.01%
2022/10/27	7	187.14	9.3	189.62	196.00	-2.3	20,654	-0.01%
2022/10/26	18	184.08	28	184.66	186.00	-10	20,510	-0.05%
2022/10/25	9	182.39	9	183.22	182.50	0	20,514	0.00%
2022/10/24	23	184.39	12	186.54	185.00	11	20,460	0.05%
2022/10/21	25.6	191.47	25.3	185.35	183.50	0.3	20,432	0.00%
2022/10/20	16	196.19	21	196.33	200.50	-5	20,179	-0.02%
2022/10/19	23	204.13	19	206.13	201.00	4	20,098	0.02%
2022/10/18	26.1	204.98	27	204.94	205.00	-0.9	20,078	0.00%
2022/10/17	13.3	198.34	16.3	202.02	205.00	-3	20,107	-0.01%
2022/10/14	22	209.61	20.1	208.59	206.50	1.9	19,989	0.01%
2022/10/13	11.1	200.60	16.1	200.01	200.00	-5	19,795	-0.03%
2022/10/12	19	200.60	17.1	201.46	207.00	1.9	19,691	0.01%
2022/10/11	7.1	204.55	7.7	201.00	201.00	-0.6	19,656	0.00%
2022/10/07	17.3	220.74	19	219.76	221.00	-1.7	19,904	-0.01%
2022/10/06	15	214.43	14	216.18	218.00	1	20,385	0.00%
2022/10/05	14.7	219.62	22	220.00	219.00	-7.3	20,750	-0.04%
2022/10/04	25	214.86	16	214.91	218.50	9	21,066	0.04%
2022/10/03	18	207.47	24	208.17	209.00	-6	21,333	-0.03%
2022/09/30	33	210.12	34	208.99	212.00	-1	21,793	0.00%
2022/09/29	41	206.88	43	205.56	206.50	-2	22,711	-0.01%
2022/09/28	16	214.66	14.8	207.55	205.50	1.2	23,035	0.01%
2022/09/27	0	0.00	6	216.42	219.00	-6	23,768	-0.03%
2022/09/26	12.6	217.01	31.3	216.21	215.50	-18.7	24,268	-0.08%
2022/09/23	32.8	231.22	17.8	228.96	227.00	15	24,475	0.06%
2022/09/22	13	237.77	16.1	236.06	238.50	-3.1	24,749	-0.01%
2022/09/21	14	232.04	15	233.83	234.50	-1	24,902	0.00%
2022/09/20	22	234.48	10	237.50	235.50	12	25,011	0.05%
2022/09/19	2	233.50	3	233.50	234.00	-1	25,194	0.00%
2022/09/16	22	236.66	13	235.58	234.50	9	25,504	0.04%
2022/09/15	21.1	242.64	16.1	246.10	240.00	5	26,060	0.02%
2022/09/14	6	242.33	9	242.67	242.50	-3	26,125	-0.01%
2022/09/13	22	248.32	46.2	247.50	248.50	-24.2	26,249	-0.09%
2022/09/12	26.1	244.02	47	245.51	237.50	-20.9	26,185	-0.08%
2022/09/08	6	237.58	10.4	235.98	240.50	-4.4	26,324	-0.02%
2022/09/07	15	227.67	13	227.38	228.50	2	26,382	0.01%
2022/09/06	17.3	237.13	17	236.85	232.50	0.3	26,387	0.00%
2022/09/05	17	244.29	16	243.81	243.00	1	26,468	0.00%
2022/09/02	31	244.13	32.2	240.29	242.00	-1.2	26,588	0.00%
2022/09/01	11.2	235.38	11	232.59	233.50	0.2	26,784	0.00%
2022/08/31	41.2	242.77	18	242.22	239.50	23.2	26,958	0.09%
2022/08/30	13	239.69	12.1	243.15	247.00	0.9	26,980	0.00%
2022/08/29	31	239.44	34	238.88	240.50	-3	27,013	-0.01%
2022/08/26	29	241.22	26	242.98	240.00	3	27,221	0.01%
2022/08/25	8	245.56	16	249.19	244.00	-8	27,195	-0.03%
2022/08/24	15	243.27	4	242.63	241.00	11	27,382	0.04%
2022/08/23	23	240.72	25	241.08	243.50	-2	27,788	-0.01%
2022/08/22	37.1	245.21	38.1	246.34	243.50	-1	28,218	0.00%
2022/08/19	30	247.20	37.3	245.88	241.50	-7.3	28,532	-0.03%
2022/08/18	7	229.14	18.7	231.63	238.00	-11.7	28,229	-0.04%
2022/08/17	5	217.70	4	218.63	216.50	1	28,012	0.00%
2022/08/16	25	216.90	25.1	216.90	217.00	-0.1	28,013	0.00%
2022/08/15	16	208.16	27.3	208.07	211.50	-11.3	28,004	-0.04%
2022/08/12	11	195.82	11	196.91	198.00	0	28,163	0.00%
2022/08/11	11	200.95	11	200.50	197.00	0	28,840	0.00%
2022/08/10	10	196.50	8	195.88	196.50	2	29,292	0.01%
2022/08/09	19.1	195.98	24.1	198.52	201.00	-5	29,733	-0.02%
2022/08/08	13	198.85	15.1	198.69	205.00	-2.1	29,733	-0.01%
2022/08/05	10.5	189.86	13.1	191.86	195.00	-2.7	29,821	-0.01%
2022/08/04	8.2	184.34	8	184.19	188.00	0.2	29,883	0.00%
2022/08/03	4	181.63	2	180.50	181.00	2	30,183	0.01%
2022/08/02	10.1	184.54	10	185.40	186.00	0.1	30,199	0.00%
2022/08/01	7.3	191.00	4	189.25	189.50	3.3	30,270	0.01%
2022/07/29	4	192.13	3	194.50	195.50	1	30,443	0.00%
2022/07/28	14	191.46	15	190.43	191.00	-1	30,465	0.00%
2022/07/27	7	185.00	8	183.94	187.00	-1	30,360	0.00%
2022/07/26	5	188.30	6	187.42	186.50	-1	30,392	0.00%
2022/07/25	4	186.88	1	184.00	185.50	3	30,679	0.01%
2022/07/22	13	189.23	9	190.06	188.00	4	30,740	0.01%
2022/07/21	7	184.64	8	185.13	186.00	-1	30,751	0.00%
2022/07/20	14.1	180.11	18	181.33	180.50	-3.9	30,838	-0.01%
2022/07/19	19	176.16	14	176.18	174.50	5	30,855	0.02%
2022/07/18	6	177.58	8	176.94	176.00	-2	30,902	-0.01%
2022/07/15	29	173.72	31	174.81	176.50	-2	30,939	-0.01%
2022/07/14	56	170.82	56	170.88	175.50	0	30,749	0.00%
2022/07/13	35	172.54	35.3	173.31	166.00	-0.3	30,353	0.00%
2022/07/12	50	164.23	51	164.05	168.50	-1	29,951	0.00%
2022/07/11	25	168.22	27	168.89	166.50	-2	29,701	-0.01%
2022/07/08	24.1	170.07	22	168.64	170.50	2.1	29,604	0.01%
2022/07/07	55.1	162.67	48	160.92	168.00	7.1	29,163	0.02%
2022/07/06	41	161.63	44.2	161.16	160.50	-3.2	28,192	-0.01%
2022/07/05	38.3	164.75	34.2	162.80	162.00	4.1	27,920	0.01%
2022/07/04	10	168.75	10	168.85	170.00	0	27,225	0.00%
2022/07/01	10	174.40	14	172.71	170.00	-4	26,936	-0.01%
2022/06/30	31	195.21	10	200.85	188.50	21	26,824	0.08%
2022/06/29	17	205.74	15	204.07	209.00	2	26,768	0.01%
2022/06/28	17	204.88	16	205.72	205.00	1	27,221	0.00%
2022/06/27	3	204.33	5	203.40	204.00	-2	27,511	-0.01%
2022/06/24	18	197.78	16	196.13	196.00	2	27,640	0.01%
2022/06/23	12	197.29	18	197.03	197.00	-6	27,833	-0.02%
2022/06/22	9.1	191.75	4	189.13	188.50	5.1	28,270	0.02%
2022/06/21	7	193.07	7	191.50	199.00	0	28,926	0.00%
2022/06/20	4	196.63	4	194.25	192.50	0	29,007	0.00%
2022/06/17	19.2	197.61	19	197.21	204.50	0.2	29,177	0.00%
2022/06/16	9	208.17	9	205.56	201.00	0	28,823	0.00%
2022/06/15	8	207.50	8.3	208.16	203.50	-0.3	29,010	0.00%
2022/06/14	4	202.75	7	205.50	211.00	-3	29,119	-0.01%
2022/06/13	10.1	212.29	6	210.17	208.50	4.1	28,965	0.01%
2022/06/10	15	213.10	18.1	213.07	219.00	-3.1	28,896	-0.01%
2022/06/09	9	208.72	23.1	210.16	212.00	-14.1	28,690	-0.05%
2022/06/08	0	0.00	7	205.64	206.50	-7	28,613	-0.02%
2022/06/07	6.1	200.41	5	197.20	200.50	1.1	28,659	0.00%
2022/06/06	22	202.75	6	201.83	202.50	16	28,801	0.06%
2022/06/02	10	209.10	9	210.83	209.00	1	28,755	0.00%
2022/06/01	14	210.46	23	210.50	209.50	-9	28,898	-0.03%
2022/05/31	11.1	207.05	7	205.21	203.00	4.1	28,582	0.01%
2022/05/30	17	211.76	11	213.23	207.00	6	28,155	0.02%
2022/05/27	21	207.86	23.1	207.06	212.50	-2.1	27,660	-0.01%
2022/05/26	2	200.25	4	198.63	198.00	-2	27,239	-0.01%
2022/05/25	11	193.41	11	195.73	195.00	0	28,257	0.00%
2022/05/24	13	192.12	16	193.78	191.00	-3	28,262	-0.01%
2022/05/23	11.1	197.68	4	199.13	194.50	7.1	28,328	0.03%
2022/05/20	16.1	200.61	16.1	200.84	200.50	-0.1	28,185	0.00%
2022/05/19	39	193.71	40.1	191.72	200.50	-1.1	27,834	0.00%
2022/05/18	59.1	188.76	60.1	187.29	193.50	-1	27,147	0.00%
2022/05/17	40	182.78	45.1	182.32	186.50	-5.1	26,881	-0.02%
2022/05/16	35	176.40	44	174.95	178.50	-9	26,522	-0.03%
2022/05/13	19	165.63	20	165.28	169.00	-1	26,300	0.00%
2022/05/12	12	167.00	7	170.07	165.50	5	26,146	0.02%
2022/05/11	19	175.34	19	174.92	173.00	0	26,127	0.00%
2022/05/10	16.1	168.19	20	169.33	173.00	-3.9	26,129	-0.01%
2022/05/09	16	171.66	12	171.79	170.00	4	26,308	0.02%
2022/05/06	38	165.16	38	167.55	172.50	0	26,350	0.00%
2022/05/05	19	170.79	20	171.95	173.50	-1	26,415	0.00%
2022/05/04	6	167.92	2	171.00	167.00	4	26,359	0.02%
2022/05/03	10.1	171.90	8	171.94	171.50	2.1	26,392	0.01%
2022/04/29	31	176.95	35	177.57	174.00	-4	26,523	-0.02%
2022/04/28	7	170.93	6	170.67	169.50	1	26,444	0.00%
2022/04/27	9	173.44	5.2	172.67	175.00	3.9	26,567	0.01%
2022/04/26	1	175.00	2	172.25	175.00	-1	26,696	0.00%
2022/04/25	8	170.81	12	171.79	169.50	-4	26,938	-0.01%
2022/04/22	9	182.56	2	180.50	180.50	7	26,942	0.03%
2022/04/21	33	186.65	37.3	185.28	185.00	-4.3	27,071	-0.02%
2022/04/20	9	182.50	2.1	184.36	179.00	6.9	27,297	0.03%
2022/04/19	18	178.36	16	177.41	177.00	2	27,306	0.01%
2022/04/18	1	175.00	2	173.50	169.50	-1	27,393	0.00%
2022/04/15	6.5	175.35	4	173.25	170.50	2.5	27,735	0.01%
2022/04/14	14	178.43	17.1	178.68	179.50	-3.1	28,304	-0.01%
2022/04/13	9	172.33	10	172.35	173.00	-1	28,427	0.00%
2022/04/12	5	169.90	10.2	168.94	169.50	-5.2	28,619	-0.02%
2022/04/11	4	166.13	1	168.00	168.00	3	28,722	0.01%
2022/04/08	16	173.00	16	172.97	174.50	0	28,998	0.00%
2022/04/07	8.1	171.56	6.1	171.90	168.00	2.1	28,841	0.01%
2022/04/06	204.1	175.77	153	176.22	176.50	51.1	28,591	0.18%	大買/大賣/
2022/04/01	115	180.38	112	179.50	180.50	3	28,306	0.01%	大買/大賣/
2022/03/31	113.1	192.46	125.1	182.79	185.00	-12	28,140	-0.04%	大買/大賣/
2022/03/30	24.1	179.20	20	178.95	179.50	4.1	28,215	0.01%
2022/03/29	23	177.30	20	177.28	179.50	3	27,933	0.01%
2022/03/28	7	176.21	5.1	178.33	181.50	1.9	27,650	0.01%
2022/03/25	93	176.08	42	176.70	177.00	51	27,280	0.19%
2022/03/24	43	167.52	106.1	168.41	172.50	-63.1	26,557	-0.24%	大賣/
2022/03/23	11	155.09	16	154.59	157.00	-5	25,865	-0.02%
2022/03/22	14	148.71	72	148.31	153.00	-58	26,108	-0.22%
2022/03/21	3	144.50	2.1	144.00	144.50	0.9	25,879	0.00%
2022/03/18	51	144.20	44.3	143.74	145.50	6.8	26,077	0.03%
2022/03/17	16	137.28	16.7	135.97	140.00	-0.7	25,941	0.00%
2022/03/16	4.2	130.83	7	129.71	130.00	-2.8	25,870	-0.01%
2022/03/15	13.5	130.78	10	128.60	126.50	3.5	26,235	0.01%
2022/03/14	3	134.33	4	133.25	136.00	-1	26,500	0.00%
2022/03/11	3	130.50	3	131.50	132.00	0	26,591	0.00%
2022/03/10	1	131.50	3	133.00	131.00	-2	26,570	-0.01%
2022/03/09	7	132.64	9	131.94	134.50	-2	26,616	-0.01%
2022/03/08	12.2	133.05	20	132.38	130.00	-7.8	26,447	-0.03%
2022/03/07	8.3	139.03	5	139.80	138.00	3.3	26,398	0.01%
2022/03/04	6	146.33	5	148.00	147.00	1	26,573	0.00%
2022/03/03	1	146.50	1	149.00	146.50	0	26,961	0.00%
2022/03/02	5	147.70	4	146.50	146.50	1	27,141	0.00%
2022/03/01	5.2	150.68	1	147.50	150.00	4.2	27,201	0.02%
2022/02/25	7	149.64	7	151.43	147.50	0	27,962	0.00%
2022/02/24	6	148.58	6	149.17	147.00	0	26,920	0.00%
2022/02/23	4	151.75	16.3	151.95	152.50	-12.3	27,583	-0.04%
2022/02/22	2	147.25	5.2	146.04	146.00	-3.2	28,880	-0.01%
2022/02/21	11.1	147.86	24.1	148.63	149.00	-13	28,897	-0.04%
2022/02/18	3	146.50	1	146.50	146.00	2	28,964	0.01%
2022/02/17	12.1	146.32	9	144.33	146.00	3.1	28,875	0.01%
2022/02/16	9	139.45	9	140.50	140.50	0	28,656	0.00%
2022/02/15	9.2	140.23	11.2	142.07	138.00	-2	28,612	-0.01%
2022/02/14	14.1	142.50	7.1	141.37	141.50	7	28,361	0.02%
2022/02/11	12.4	148.90	7	149.29	148.50	5.4	28,145	0.02%
2022/02/10	39.1	159.40	15	157.50	152.00	24.1	28,105	0.09%
2022/02/09	4	157.38	7	157.50	156.50	-3	27,722	-0.01%
2022/02/08	128	154.08	65	153.99	154.00	63	27,684	0.23%	大買/
2022/02/07	16	157.06	80	155.06	157.50	-64	27,610	-0.23%
2022/01/26	7	146.64	8	147.63	146.50	-1	27,338	0.00%
2022/01/25	8	150.81	9	148.00	147.50	-1	27,662	0.00%
2022/01/24	9	149.39	11	149.36	154.50	-2	27,855	-0.01%
2022/01/21	3	156.67	5	153.50	153.00	-2	27,721	-0.01%
2022/01/20	22	156.11	14	156.89	155.50	8	27,787	0.03%
2022/01/19	4	157.88	6.1	158.67	160.00	-2.1	27,546	-0.01%
2022/01/18	26.1	158.15	28	154.70	157.50	-1.9	27,586	-0.01%
2022/01/17	7	151.21	6	151.66	153.00	1	27,342	0.00%
2022/01/14	5	143.20	5	145.20	149.50	0	27,570	0.00%
2022/01/13	15.1	140.62	19	141.92	145.50	-4	27,268	-0.01%
2022/01/12	17	147.47	16	146.38	146.00	1	26,742	0.00%
2022/01/11	12.2	149.28	12	150.13	148.00	0.2	26,472	0.00%
2022/01/10	22	149.36	22	148.05	147.00	0	26,245	0.00%
2022/01/07	31.5	152.76	29	153.38	150.00	2.5	25,915	0.01%
2022/01/06	7	156.43	11	156.59	158.50	-4	25,141	-0.02%
2022/01/05	15	155.37	13	158.12	152.00	2	24,830	0.01%
2022/01/04	12.1	155.79	1	155.50	156.50	11.1	24,805	0.04%
2022/01/03	35	158.50	38	155.86	155.00	-3	24,513	-0.01%
2021/12/30	6	148.42	13	149.96	151.00	-7	23,918	-0.03%
2021/12/29	5	146.70	4	146.63	146.00	1	23,910	0.00%
2021/12/28	2	148.25	6	149.17	148.50	-4	24,017	-0.02%
2021/12/27	8	148.13	11	147.68	146.50	-3	23,982	-0.01%
2021/12/24	62	148.26	58	149.03	148.00	4	23,720	0.02%
2021/12/23	6	140.00	10	142.10	142.50	-4	22,952	-0.02%
2021/12/22	6	136.25	7	138.93	138.00	-1	23,031	0.00%
2021/12/21	7	136.50	13	134.77	136.50	-6	23,073	-0.03%
2021/12/20	22	139.34	18	136.25	134.00	4	23,026	0.02%
2021/12/17	16.2	142.60	11	142.82	143.00	5.2	23,008	0.02%
2021/12/16	21	141.38	17	141.38	143.00	4	22,816	0.02%
2021/12/15	18	133.86	19	133.50	135.00	-1	22,129	0.00%
2021/12/14	15	132.53	23	133.43	135.00	-8	21,914	-0.04%
2021/12/13	25	137.48	15	136.17	135.00	10	21,607	0.05%
2021/12/10	5	131.60	9.3	131.65	136.00	-4.3	21,243	-0.02%
2021/12/09	20	135.23	14	134.64	131.50	6	20,944	0.03%
2021/12/08	14.1	130.71	19	130.84	133.00	-5	20,495	-0.02%
2021/12/07	6.1	127.17	17.2	126.72	129.00	-11.1	20,086	-0.06%
2021/12/06	9.1	121.72	3	121.00	123.00	6.1	19,850	0.03%
2021/12/03	10	124.70	27.2	124.17	127.00	-17.2	19,809	-0.09%
2021/12/02	9.2	120.59	5	121.10	118.00	4.2	19,497	0.02%
2021/12/01	14.2	120.43	8	120.19	122.00	6.2	19,303	0.03%
2021/11/30	12	126.04	7.2	126.00	125.50	4.8	19,069	0.03%
2021/11/29	8	120.13	9	121.67	123.00	-1	18,690	-0.01%
2021/11/26	3	118.33	4	117.99	116.50	-1	18,253	-0.01%
2021/11/25	0	0.00	1	120.00	124.00	-1	18,128	-0.01%
2021/11/24	20	124.60	20	123.48	121.50	0	18,025	0.00%
2021/11/23	1	121.00	7	120.00	122.00	-6	17,380	-0.03%
2021/11/22	44.1	119.58	27	119.54	121.00	17.1	17,102	0.10%
2021/11/19	43	114.34	65.4	115.67	117.00	-22.4	16,077	-0.14%
2021/11/18	1	103.50	1	106.50	106.50	0	14,565	0.00%
2021/11/17	8	94.15	2	95.50	97.00	6	14,477	0.04%
2021/11/16	2	92.80	1	91.60	93.00	1	14,555	0.01%
2021/11/15	4.1	93.55	5	92.78	92.90	-1	14,594	-0.01%
2021/11/12	10	94.43	27.5	93.69	94.00	-17.5	14,618	-0.12%
2021/11/11	9	90.83	4	92.05	91.30	5	14,472	0.03%
2021/11/10	6	89.82	0	0.00	90.40	6	14,615	0.04%
2021/11/09	18	92.20	23.2	92.86	90.40	-5.2	14,599	-0.04%
2021/11/08	20.1	90.44	12.1	88.75	88.30	8	14,387	0.06%
2021/11/05	2	89.35	14.1	90.16	93.40	-12.1	14,490	-0.08%
2021/11/04	9.3	92.09	4	91.65	90.60	5.3	14,242	0.04%
2021/11/03	8.5	94.02	4	93.40	93.70	4.5	14,336	0.03%
2021/11/02	23	97.03	30.5	94.46	93.10	-7.5	14,258	-0.05%
2021/11/01	16.5	94.71	23	95.02	95.60	-6.6	13,772	-0.05%
2021/10/29	15	91.26	13.1	91.59	91.90	2	13,483	0.01%
2021/10/28	6	91.92	11	91.44	90.90	-5	13,464	-0.04%
2021/10/27	6	87.92	2	88.00	88.20	4	13,179	0.03%
2021/10/26	21	89.19	15	89.10	88.30	6	13,181	0.05%
2021/10/25	9	86.03	5	86.20	87.10	4	12,835	0.03%
2021/10/22	17	85.68	21	85.37	86.60	-4	12,899	-0.03%
2021/10/21	2	81.90	3	81.70	81.10	-1	12,593	-0.01%
2021/10/20	11	82.09	13	81.18	81.10	-2	12,804	-0.02%
2021/10/19	35	80.44	28	81.73	82.00	7	12,849	0.05%
2021/10/18	26	79.67	24	79.37	80.50	2	12,887	0.02%
2021/10/15	17	78.45	18	78.23	79.00	-1	13,101	-0.01%
2021/10/14	11	76.15	7	76.97	74.50	4	13,458	0.03%
2021/10/13	11	77.38	15	77.53	77.30	-4	13,687	-0.03%
2021/10/12	5	79.20	18.2	78.34	78.90	-13.2	13,570	-0.10%
2021/10/08	6	74.13	19.7	73.64	74.00	-13.7	13,284	-0.10%
2021/10/07	3	71.70	0	0.00	72.60	3	13,358	0.02%
2021/10/06	16	72.04	4	72.95	70.70	12	13,536	0.09%
2021/10/05	8	66.94	3	68.80	70.60	5	13,501	0.04%
2021/10/04	2	70.50	13	70.91	69.00	-11	13,401	-0.08%
2021/10/01	9	72.90	14	73.00	72.50	-5	13,377	-0.04%
2021/09/30	10.1	73.79	9	74.57	73.80	1.1	13,553	0.01%
2021/09/29	24	74.74	5	73.76	73.10	19	13,839	0.14%
2021/09/28	4	80.08	9	80.33	78.70	-5	13,692	-0.04%
2021/09/27	6	82.00	2	81.30	82.40	4	13,539	0.03%
2021/09/24	7	79.34	11	80.41	82.50	-4	13,495	-0.03%
2021/09/23	2	77.10	4	77.65	78.80	-2	13,274	-0.02%
2021/09/17	8	76.65	8	76.20	75.70	0	13,406	0.00%
2021/09/16	11	76.40	11	76.65	76.50	0	13,475	0.00%
2021/09/14	1	78.60	0	0.00	78.10	1	13,889	0.01%
2021/09/13	8.2	78.72	1	80.00	77.50	7.2	14,245	0.05%
2021/09/10	0.1	79.00	21	78.81	78.90	-20.9	14,266	-0.15%
2021/09/09	3	76.20	5	77.04	77.30	-2	14,264	-0.01%
2021/09/08	1	76.90	2	76.55	76.30	-1	14,439	-0.01%
2021/09/07	5	74.56	4	73.75	75.20	1	14,533	0.01%
2021/09/06	3.1	75.93	7	75.47	75.20	-4	14,779	-0.03%
2021/09/03	0	0.00	1	75.90	75.80	-1	14,783	-0.01%
2021/09/02	2.2	76.53	1	76.90	75.80	1.2	14,745	0.01%
2021/09/01	1.1	78.60	6	78.68	78.50	-5	14,701	-0.03%
2021/08/31	11	77.82	4	77.95	78.30	7	14,683	0.05%
2021/08/30	26	80.40	0	0.00	80.50	26	14,568	0.18%
2021/08/27	10	82.39	7	82.14	82.40	3	14,439	0.02%
2021/08/26	1	79.30	5	78.40	80.30	-4	14,087	-0.03%
2021/08/25	4	76.80	2	76.15	77.00	2	14,095	0.01%
2021/08/24	1	75.70	0	0.00	76.00	1	14,144	0.01%
2021/08/23	2	77.70	0	0.00	77.50	2	14,026	0.01%
2021/08/20	10	75.42	11.1	76.63	77.20	-1.1	13,897	-0.01%
2021/08/19	2	75.00	1	76.00	73.00	1	13,602	0.01%
2021/08/18	5.1	75.88	2	72.70	77.10	3.1	13,620	0.02%
2021/08/17	3	72.33	0	0.00	71.70	3	13,630	0.02%
2021/08/16	3	74.23	4	75.10	76.20	-1	13,559	-0.01%
2021/08/13	1	76.80	0.4	77.26	76.00	0.6	13,425	0.00%
2021/08/11	1	77.50	1	77.70	77.20	0	13,660	0.00%
2021/08/10	1	81.50	1	82.00	82.80	0	13,480	0.00%
2021/08/09	1.2	82.38	0	0.00	80.90	1.2	13,602	0.01%
2021/08/06	2.2	86.92	0	0.00	87.30	2.2	13,439	0.02%
2021/08/04	0.4	89.03	5	89.22	88.20	-4.6	13,790	-0.03%
2021/08/03	0	0.00	1.6	87.28	87.80	-1.6	13,794	-0.01%
2021/08/02	0	0.00	3	81.87	83.10	-3	13,646	-0.02%
2021/07/30	1	81.80	0	0.00	80.60	1	13,528	0.01%
2021/07/29	0	0.00	1	80.50	83.10	-1	13,469	-0.01%
2021/07/28	7	80.14	10	80.97	82.20	-3	13,456	-0.02%
2021/07/27	5.6	86.64	2	87.00	85.10	3.6	13,395	0.03%
2021/07/26	7	89.57	15	89.27	89.70	-8	13,392	-0.06%
2021/07/23	10	86.91	0	0.00	87.20	10	13,495	0.07%
2021/07/22	3	87.45	6.1	87.12	86.70	-3	13,627	-0.02%
2021/07/21	22.5	90.60	13	86.64	84.70	9.5	13,517	0.07%
2021/07/20	6.1	89.21	2	91.10	91.70	4.1	13,586	0.03%
2021/07/19	5	87.84	8	88.35	89.60	-3	13,331	-0.02%
2021/07/16	0	0.00	1	83.00	83.00	-1	13,088	-0.01%
2021/07/15	6	84.18	1	84.00	83.80	5	13,148	0.04%
2021/07/14	5	85.30	0	0.00	85.10	5	13,153	0.04%
2021/07/13	1	85.00	1	85.80	85.80	0	13,029	0.00%
2021/07/12	0	0.00	4	84.00	84.20	-4	12,905	-0.03%
2021/07/09	2.3	82.99	0	0.00	83.20	2.3	12,932	0.02%
2021/07/08	1	82.00	1	81.00	82.10	0	12,967	0.00%
2021/07/07	3	82.13	1	82.20	81.60	2	12,863	0.02%
2021/07/06	5.2	78.85	6	81.12	80.10	-0.8	12,696	-0.01%
2021/07/05	3	75.67	10	75.50	77.50	-7	12,519	-0.06%
2021/07/02	3	74.60	3	74.23	74.20	0	12,507	0.00%
2021/07/01	0	0.00	3	75.47	74.20	-3	12,619	-0.02%
2021/06/30	1	73.50	1	73.10	74.60	0	12,526	0.00%
2021/06/29	1	75.80	1	74.10	74.10	0	12,405	0.00%
2021/06/28	2	75.40	0.2	75.10	75.60	1.8	12,425	0.01%
2021/06/25	1.2	73.42	1	72.70	73.40	0.2	12,329	0.00%
2021/06/23	6	75.72	5	75.52	74.80	1	12,292	0.01%
2021/06/22	3	74.83	6	73.00	72.40	-3	12,022	-0.02%
2021/06/21	3	70.07	0	0.00	70.40	3	11,687	0.03%
2021/06/18	1	69.90	12	70.74	70.60	-11	11,698	-0.09%
2021/06/17	4	70.58	7	70.99	71.20	-3	11,722	-0.03%
2021/06/16	4	68.25	3	70.60	69.30	1	11,791	0.01%
2021/06/15	8	69.26	7	68.21	67.80	1	11,687	0.01%
2021/06/11	0	0.00	5	64.90	63.60	-5	11,555	-0.04%
2021/06/10	0	0.00	5	65.00	64.00	-5	11,777	-0.04%
2021/06/09	0	0.00	41	65.03	65.00	-41	11,889	-0.34%
2021/06/08	1	65.90	1	66.00	64.80	0	11,937	0.00%
2021/06/04	2	64.90	0	0.00	64.30	2	11,845	0.02%
2021/06/03	0	0.00	1	65.30	65.80	-1	11,859	-0.01%
2021/06/02	2	64.20	8	65.00	64.30	-6	11,861	-0.05%
2021/06/01	7	63.59	3	63.70	64.00	4	11,763	0.03%
2021/05/28	1	62.20	0	0.00	61.50	1	11,730	0.01%
2021/05/27	1	60.80	0	0.00	60.80	1	11,814	0.01%
2021/05/26	4	61.45	2	61.85	62.00	2	11,829	0.02%
2021/05/25	3	61.73	0.4	60.80	62.10	2.6	11,766	0.02%
2021/05/24	2	57.60	2	58.00	57.70	0	11,779	0.00%
2021/05/21	4.4	57.65	0	0.00	57.60	4.4	11,816	0.04%
2021/05/20	14	58.28	12	58.25	57.50	2	11,905	0.02%
2021/05/19	3.3	56.59	1	56.70	56.80	2.3	11,823	0.02%
2021/05/18	5	55.50	2.4	54.79	55.80	2.6	12,099	0.02%
2021/05/17	7	53.61	1	54.70	52.20	6	12,110	0.05%
2021/05/14	4	57.05	1	57.00	56.80	3	11,978	0.03%
2021/05/13	3.3	56.02	8	56.36	55.20	-4.7	11,918	-0.04%
2021/05/12	9.4	54.40	7	55.07	54.50	2.4	11,847	0.02%
2021/05/11	3	57.13	0	0.00	55.30	3	11,750	0.03%
2021/05/10	1	59.70	0	0.00	59.90	1	12,020	0.01%
2021/05/07	0	0.00	9.1	61.09	61.40	-9.1	12,225	-0.07%
2021/05/06	3	60.57	4	60.45	59.00	-1	12,352	-0.01%
2021/05/05	9	60.33	2	61.80	58.90	7	12,507	0.06%
2021/05/04	6	60.37	2	64.60	60.50	4	12,696	0.03%
2021/05/03	5	64.78	10	64.20	63.00	-5	12,729	-0.04%
2021/04/29	9	67.98	8	68.74	66.40	1	12,823	0.01%
2021/04/28	25	63.78	2	66.20	65.70	23	12,537	0.18%
2021/04/27	0.1	61.90	2	62.35	62.30	-2	12,354	-0.02%
2021/04/26	25	62.05	0	0.00	62.80	25	12,303	0.20%
2021/04/23	3	59.63	11	60.66	61.40	-8	11,914	-0.07%
2021/04/22	0.8	56.10	2	57.45	55.90	-1.3	11,783	-0.01%
2021/04/21	1	57.50	1	58.80	57.30	0	11,799	0.00%
2021/04/20	4	57.05	1	57.00	57.40	3	11,736	0.03%
2021/04/19	0	0.00	7	55.57	55.60	-7	11,704	-0.06%
2021/04/16	6	55.33	0	0.00	55.20	6	11,708	0.05%
2021/04/15	15	55.01	36	55.44	56.00	-21	11,723	-0.18%
2021/04/14	4	52.70	10	54.00	52.90	-6	11,656	-0.05%
2021/04/13	23	54.94	23	54.03	54.00	0	11,682	0.00%
2021/04/12	16	55.29	16	54.59	54.60	0	12,037	0.00%
2021/04/09	22.3	55.30	5	56.10	55.30	17.3	12,358	0.14%
2021/04/08	2	56.65	3	56.97	57.00	-1	12,227	-0.01%
2021/04/07	4	55.93	1	56.40	56.70	3	12,186	0.02%
2021/04/06	1	54.90	0.1	55.00	54.90	0.9	12,081	0.01%
2021/04/01	1	55.00	2	55.00	55.00	-1	12,093	-0.01%
2021/03/31	3	54.87	1	55.10	55.10	2	12,061	0.02%
2021/03/30	0	0.00	65	54.42	54.20	-65	12,004	-0.54%
2021/03/29	19	54.68	4	54.60	54.20	15	12,152	0.12%
2021/03/25	1	53.60	7	53.50	53.30	-6	12,454	-0.05%
2021/03/24	0	0.00	5	54.18	54.30	-5	12,934	-0.04%
2021/03/23	4	53.60	4	53.95	53.40	0	13,027	0.00%
2021/03/22	20	54.76	30	54.50	54.70	-10	13,350	-0.07%
2021/03/19	21	54.27	9	54.62	54.80	12	13,461	0.09%
2021/03/18	10	53.80	3	53.57	53.90	7	13,316	0.05%
2021/03/16	17	52.42	28	53.14	53.50	-11	13,719	-0.08%
2021/03/15	9	50.67	5	51.60	52.10	4	13,566	0.03%
2021/03/12	10	49.80	11	50.76	50.40	-1	13,435	-0.01%
2021/03/11	1	50.20	0	0.00	51.10	1	13,364	0.01%
2021/03/10	2	49.45	2	49.13	49.20	0	13,455	0.00%
2021/03/09	1	49.70	1	49.35	49.40	0	13,567	0.00%
2021/03/05	1	48.90	2	49.00	49.00	-1	13,605	-0.01%
2021/03/04	1	50.40	2	51.00	50.20	-1	13,548	-0.01%
2021/03/03	3	50.80	3	50.67	50.90	0	13,466	0.00%
2021/03/02	13	51.38	3	52.10	50.80	10	13,458	0.07%
2021/02/26	2	50.15	0	0.00	50.50	2	13,419	0.01%
2021/02/25	2	50.30	1	50.30	51.10	1	13,502	0.01%
2021/02/24	3	50.10	12	50.36	49.70	-9	13,605	-0.07%
2021/02/23	4	51.50	0	0.00	51.40	4	13,783	0.03%
2021/02/22	74	53.41	2	54.20	53.00	72	13,846	0.52%
2021/02/19	4	52.65	14	51.15	52.60	-10	13,716	-0.07%
2021/02/18	6	52.23	8	50.85	52.60	-2	13,480	-0.01%
2021/02/17	2	49.58	1	50.00	49.35	1	13,096	0.01%
2021/02/05	0	0.00	1	48.10	48.05	-1	12,921	-0.01%
2021/02/04	5	49.16	5	48.60	48.50	0	12,838	0.00%
2021/02/03	1	49.55	1	49.25	49.90	0	12,713	0.00%
2021/02/02	1	49.75	2.1	49.95	49.60	-1.1	12,568	-0.01%
2021/02/01	5.1	50.22	4	50.08	50.50	1.1	12,400	0.01%
2021/01/29	0	0.00	12	49.48	49.10	-12	11,970	-0.10%
2021/01/28	2	49.65	2	47.90	47.20	0	11,788	0.00%
2021/01/27	28	49.90	17	49.97	49.55	11	11,599	0.09%
2021/01/26	2	49.25	4	49.34	49.25	-2	11,336	-0.02%
2021/01/25	4	48.65	3	48.18	48.60	1	11,053	0.01%
2021/01/22	6	47.68	6	47.17	48.10	0	10,747	0.00%
2021/01/21	4	45.26	1	45.15	45.35	3	10,434	0.03%
2021/01/18	2	43.83	2	43.65	44.80	0	10,163	0.00%
2021/01/15	4	44.61	14	44.81	44.30	-10	10,066	-0.10%
2021/01/14	1	45.30	6	45.39	45.25	-5	9,898	-0.05%
2021/01/11	3	47.53	1	47.80	47.80	2	9,521	0.02%
2021/01/08	1	47.50	2	47.90	47.45	-1	9,504	-0.01%
2021/01/07	1	48.50	0	0.00	48.15	1	9,418	0.01%
2021/01/06	7	48.41	5	47.77	47.05	2	9,411	0.02%
2021/01/05	34	49.23	20	49.06	49.00	14	9,338	0.15%
2021/01/04	6	48.13	8	48.49	48.50	-2	8,979	-0.02%
2020/12/31	2	45.60	1	46.25	45.80	1	8,581	0.01%
2020/12/30	5	45.80	2	46.20	45.95	3	8,502	0.04%
2020/12/29	1	45.55	2	46.35	45.65	-1	8,427	-0.01%
2020/12/28	0	0.00	6	46.37	46.65	-6	8,355	-0.07%
2020/12/25	0	0.00	1	45.40	45.30	-1	8,273	-0.01%
2020/12/23	7	46.10	16	46.70	45.85	-9	8,175	-0.11%
2020/12/22	10	47.51	5	48.16	45.50	5	8,084	0.06%
2020/12/21	4	46.93	4	46.15	48.20	0	7,859	0.00%
2020/12/18	9	47.89	10	47.51	46.10	-1	7,645	-0.01%
2020/12/17	17	46.15	2	46.20	46.30	15	7,137	0.21%
2020/12/16	19	46.13	9	46.56	46.90	10	6,983	0.14%
2020/12/15	1	43.80	2	44.23	43.80	-1	6,570	-0.02%
2020/12/14	5	45.22	4	45.46	46.00	1	6,367	0.02%
2020/12/11	9	45.07	13	45.30	45.40	-4	6,225	-0.06%
2020/12/10	1	43.30	2	43.33	43.45	-1	5,707	-0.02%
2020/12/09	1	42.05	5	42.70	42.20	-4	5,573	-0.07%
2020/12/07	1	42.95	0	0.00	42.90	1	5,773	0.02%
2020/12/02	1	42.50	0	0.00	42.55	1	5,636	0.02%
2020/11/26	0	0.00	11	41.91	41.95	-11	5,804	-0.19%
2020/11/25	10	42.17	0	0.00	41.90	10	5,880	0.17%
2020/11/24	0	0.00	11	42.07	42.10	-11	6,174	-0.18%
2020/11/23	10	43.28	12	42.71	42.80	-2	6,054	-0.03%
2020/11/20	6	41.91	8	41.55	41.90	-2	5,885	-0.03%
2020/11/19	3	40.17	3	40.58	40.70	0	5,592	0.00%
2020/11/18	0	0.00	2	40.00	39.95	-2	5,521	-0.04%
2020/11/09	0	0.00	2	39.75	39.80	-2	7,407	-0.03%
2020/11/05	0	0.00	1	40.00	39.30	-1	7,547	-0.01%
2020/10/29	0	0.00	3	38.75	39.05	-3	7,884	-0.04%
2020/10/27	1	38.90	0	0.00	39.15	1	7,906	0.01%
2020/10/16	3	38.97	0	0.00	38.60	3	8,510	0.04%
2020/10/14	0	0.00	1	39.65	39.65	-1	8,656	-0.01%
2020/10/12	1	37.50	0	0.00	37.50	1	8,885	0.01%
2020/10/07	0	0.00	3	38.80	38.70	-3	9,186	-0.03%
2020/09/30	0	0.00	2	37.95	38.10	-2	9,882	-0.02%
2020/09/25	2	37.45	5	37.99	37.60	-3	10,413	-0.03%
2020/09/24	3	38.62	0	0.00	38.55	3	10,511	0.03%
2020/09/22	3	39.42	0	0.00	40.05	3	11,084	0.03%
2020/09/18	2	40.55	0	0.00	40.70	2	11,199	0.02%
2020/09/17	3	40.80	0	0.00	40.85	3	11,195	0.03%
2020/09/16	0	0.00	1	41.55	41.30	-1	11,249	-0.01%
2020/09/14	2	41.78	0	0.00	41.70	2	11,693	0.02%
2020/09/11	2	40.50	0	0.00	41.10	2	12,061	0.02%
2020/09/10	5	41.46	4	41.98	40.80	1	12,189	0.01%
2020/09/08	1	40.00	0	0.00	40.00	1	11,968	0.01%
2020/09/07	1	40.10	1	40.75	40.10	0	12,136	0.00%
2020/09/04	1	40.40	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.00	0	0.00	41.00	1	12,619	0.01%
2020/09/02	1	41.80	1	41.25	41.15	0	13,279	0.00%
2020/08/31	5	41.69	3	41.40	41.20	2	13,354	0.01%
2020/08/28	9	41.61	29	41.62	41.40	-20	13,442	-0.15%
2020/08/26	2	40.00	14	39.87	39.80	-12	13,449	-0.09%
2020/08/25	1	40.10	0	0.00	40.10	1	13,704	0.01%
2020/08/21	7	38.27	0	0.00	38.50	7	14,062	0.05%
2020/08/20	5	38.17	28	38.38	38.50	-23	14,188	-0.16%
2020/08/19	40	40.43	5	40.43	40.10	35	14,272	0.25%
2020/08/18	37	42.09	1	42.00	41.20	36	14,805	0.24%
2020/08/17	1	43.50	0	0.00	43.50	1	15,335	0.01%
2020/08/14	1	43.20	9	43.82	43.55	-8	15,665	-0.05%
2020/08/13	15	43.52	29	43.39	44.00	-14	16,035	-0.09%
2020/08/11	22	40.69	22	41.03	41.30	0	15,714	0.00%
2020/08/10	5	41.10	4	42.13	40.60	1	15,931	0.01%
2020/08/07	3	40.37	0	0.00	40.20	3	16,099	0.02%
2020/08/06	2	41.20	0	0.00	41.10	2	16,466	0.01%
2020/08/05	0	0.00	5	41.40	41.40	-5	16,852	-0.03%
2020/08/04	5	41.97	0	0.00	41.50	5	17,247	0.03%
2020/07/29	1	40.75	4	40.83	40.90	-3	17,928	-0.02%
2020/07/28	2	39.95	1	40.20	39.45	1	17,901	0.01%
2020/07/27	0	0.00	5	41.06	40.55	-5	17,835	-0.03%
2020/07/24	2	41.65	1	41.35	41.30	1	17,873	0.01%
2020/07/23	2	42.08	2	41.83	42.00	0	17,960	0.00%
2020/07/22	1	42.70	3	42.52	42.80	-2	18,107	-0.01%
2020/07/21	0	0.00	7	41.49	41.50	-7	17,986	-0.04%
2020/07/20	2	39.43	2	38.90	39.65	0	17,840	0.00%
2020/07/17	7	40.83	1	40.50	39.85	6	17,837	0.03%
2020/07/16	6	43.13	8	43.26	43.25	-2	17,635	-0.01%
2020/07/15	4.1	42.60	0	0.00	42.50	4.1	17,423	0.02%
2020/07/14	3	42.97	0	0.00	42.50	3	17,379	0.02%
2020/07/13	13	43.84	3	43.83	44.50	10	17,295	0.06%
2020/07/09	1	41.95	1	41.60	41.95	0	16,925	0.00%
2020/07/07	27	43.89	22	43.51	43.50	5	16,597	0.03%
2020/07/06	2	43.83	7	44.68	44.00	-5	16,597	-0.03%
2020/07/03	10	43.45	9	43.27	43.00	1	16,418	0.01%
2020/07/02	6	42.77	18	43.15	43.95	-12	16,271	-0.07%
2020/07/01	10	41.66	13	41.59	41.95	-3	15,947	-0.02%
2020/06/30	20	40.95	25	40.89	40.60	-5	15,644	-0.03%
2020/06/29	8	40.70	8	41.00	40.65	0	15,658	0.00%
2020/06/24	0	0.00	2	40.88	40.50	-2	15,616	-0.01%
2020/06/22	5	40.85	10	40.85	40.55	-5	15,677	-0.03%
2020/06/19	8	41.07	5	40.63	40.50	3	15,803	0.02%
2020/06/18	0	0.00	43	39.94	40.60	-43	15,511	-0.28%
2020/06/17	5	38.25	0	0.00	38.40	5	15,081	0.03%
2020/06/16	5	38.12	1	38.30	38.75	4	15,016	0.03%
2020/06/15	5	38.00	0	0.00	37.70	5	15,009	0.03%
2020/06/12	5	38.00	16	38.21	37.95	-11	14,993	-0.07%
2020/06/11	2	38.08	2.1	37.96	38.20	-0.1	14,908	0.00%
2020/06/10	9.1	37.28	8	37.62	38.05	1.1	14,791	0.01%
2020/06/09	41	38.16	22	37.80	37.35	19	14,569	0.13%
2020/06/08	6	39.92	5.1	40.87	40.55	0.9	13,891	0.01%
2020/06/05	13	40.50	5	40.75	40.80	8	13,694	0.06%
2020/06/04	38.1	40.85	48	40.48	40.35	-9.9	13,703	-0.07%
2020/06/03	15	41.45	24	41.73	41.10	-9	13,553	-0.07%
2020/06/02	25	41.22	19	41.39	41.00	6	13,320	0.05%
2020/06/01	29	41.71	24	41.57	41.85	5	13,121	0.04%
2020/05/29	22	40.77	24	41.25	40.60	-2	12,818	-0.02%
2020/05/28	6	41.34	5	41.12	40.55	1	12,660	0.01%
2020/05/27	34	42.14	32	41.70	41.60	2	12,319	0.02%
2020/05/26	48	42.42	32	41.88	41.70	16	12,135	0.13%
2020/05/25	47	41.89	43	41.92	42.30	4	11,780	0.03%
2020/05/22	63	39.88	48	40.17	39.80	15	11,043	0.14%
2020/05/21	2	39.05	15	38.95	38.85	-13	10,233	-0.13%
2020/05/20	5	36.66	9	37.28	39.05	-4	9,765	-0.04%
2020/05/19	3	36.97	6	37.03	36.30	-3	9,161	-0.03%
2020/05/18	8	35.46	14	35.76	36.10	-6	8,953	-0.07%
2020/05/15	2	35.93	2	35.85	35.80	0	8,840	0.00%
2020/05/14	21	36.86	82	36.92	36.50	-61	8,503	-0.72%
2020/05/13	5	36.72	5.1	36.50	37.45	-0.1	8,158	0.00%
2020/05/12	5	36.35	0	0.00	35.85	5	7,777	0.06%
2020/05/11	5	35.30	23	34.63	34.90	-18	7,351	-0.24%
2020/05/08	31	33.17	25	33.39	33.00	6	6,940	0.09%
2020/05/07	7	31.94	2	31.65	31.95	5	6,412	0.08%
2020/05/06	4	31.44	1	30.80	31.25	3	6,293	0.05%
2020/05/05	3	31.00	0	0.00	30.60	3	6,183	0.05%
2020/04/30	1	31.05	0	0.00	31.00	1	6,073	0.02%
2020/04/29	0	0.00	3	30.60	30.75	-3	6,055	-0.05%
2020/04/28	5	31.08	9	30.95	30.95	-4	6,023	-0.07%
2020/04/27	29	30.33	26	30.63	30.80	3	5,969	0.05%
2020/04/22	0	0.00	2	28.10	28.10	-2	5,707	-0.04%
2020/04/21	3	28.35	0	0.00	27.80	3	5,660	0.05%
2020/04/16	1	28.05	0	0.00	29.10	1	5,528	0.02%
2020/04/14	2	27.80	2	27.85	27.90	0	5,394	0.00%
2020/04/13	4	27.55	0	0.00	27.50	4	5,393	0.07%
2020/04/10	0	0.00	1	27.65	27.80	-1	5,406	-0.02%
2020/04/09	23	27.80	21	27.76	27.60	2	5,419	0.04%
2020/04/08	3	26.38	2	26.10	26.80	1	5,307	0.02%
2020/04/07	1	25.70	0	0.00	25.90	1	5,205	0.02%
2020/04/06	2	25.10	2	25.23	25.20	0	5,157	0.00%
2020/04/01	0	0.00	1	24.75	24.95	-1	5,183	-0.02%
2020/03/30	1	24.10	0	0.00	25.10	1	5,085	0.02%
2020/03/27	4	24.65	2	24.60	24.60	2	4,988	0.04%
2020/03/26	21	23.80	20	23.95	24.05	1	4,862	0.02%
2020/03/25	1	25.15	0	0.00	24.30	1	4,773	0.02%
2020/03/23	10	21.50	10	21.60	21.60	0	4,424	0.00%
2020/03/20	10	22.35	10	22.55	22.60	0	4,426	0.00%
2020/03/17	1	22.35	1	22.45	22.00	0	4,367	0.00%
2020/03/13	0	0.00	6	24.35	25.00	-6	4,384	-0.14%
2020/03/11	2	28.25	0	0.00	28.25	2	4,250	0.05%
2020/03/10	0	0.00	3	28.33	28.40	-3	4,285	-0.07%
2020/03/09	0	0.00	1	29.10	29.00	-1	4,176	-0.02%
2020/02/27	4	31.73	3	31.20	30.90	1	4,561	0.02%
2020/02/18	1	30.90	0	0.00	30.85	1	5,200	0.02%
2020/02/13	1	30.30	0	0.00	30.15	1	5,292	0.02%
2020/02/12	2	29.75	0	0.00	29.80	2	5,426	0.04%
2020/01/30	0	0.00	7	29.00	29.00	-7	6,404	-0.11%
2020/01/20	0	0.00	100	31.46	31.50	-100	6,284	-1.59%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	0.1	31.80	0	0.00	31.65	0.1	7,065	0.00%
2020/01/02	2	31.88	0	0.00	31.90	2	7,116	0.03%
2019/12/24	2	30.88	10	30.80	30.75	-8	7,495	-0.11%
2019/12/23	0	0.00	17	30.83	30.75	-17	7,493	-0.23%
2019/12/16	2	30.90	0	0.00	31.00	2	7,349	0.03%
2019/12/13	40	30.20	0	0.00	30.20	40	7,288	0.55%
2019/12/12	1	30.75	0	0.00	30.20	1	7,172	0.01%
2019/12/11	4	30.73	3	30.80	30.80	1	7,033	0.01%
2019/12/10	10	31.85	10	31.45	31.45	0	6,910	0.00%
2019/12/09	52	31.52	1	31.50	31.35	51	6,856	0.74%
2019/12/05	3	31.90	0	0.00	31.90	3	6,892	0.04%
2019/12/03	0	0.00	1	31.10	31.65	-1	6,889	-0.01%
2019/12/02	0	0.00	1	31.50	31.30	-1	6,883	-0.01%
2019/11/29	12	32.67	20	32.30	32.30	-8	6,830	-0.12%
2019/11/28	4	32.93	0	0.00	32.70	4	6,789	0.06%
2019/11/25	10	33.05	0	0.00	32.60	10	6,607	0.15%
2019/11/22	7	33.02	1	32.45	32.55	6	6,450	0.09%
2019/11/21	0	0.00	2	31.30	32.05	-2	6,166	-0.03%
2019/11/20	2	31.70	0	0.00	31.50	2	6,381	0.03%
2019/11/19	1	32.15	1	32.00	32.00	0	6,753	0.00%
2019/11/18	4	31.86	0	0.00	32.05	4	6,768	0.06%
2019/11/11	4	33.00	0	0.00	32.55	4	6,729	0.06%
2019/11/08	4	32.90	0	0.00	32.85	4	6,584	0.06%
2019/11/06	3	32.05	0	0.00	32.15	3	6,253	0.05%
2019/11/05	100	32.26	0	0.00	32.75	100	6,175	1.62%
2019/11/04	1	31.95	1	30.40	32.05	0	5,941	0.00%
2019/11/01	1	29.85	0	0.00	29.70	1	5,705	0.02%
2019/10/30	0	0.00	10	29.85	30.00	-10	5,678	-0.18%
2019/10/28	0	0.00	1	31.45	31.40	-1	5,531	-0.02%
2019/10/23	6	32.08	6	31.55	31.50	0	5,547	0.00%
2019/10/22	10	32.20	10	32.00	32.00	0	5,538	0.00%
2019/10/21	0	0.00	21	32.04	32.05	-21	5,473	-0.38%
2019/10/18	1	31.40	0	0.00	31.35	1	5,387	0.02%
2019/10/16	0	0.00	1	30.80	30.85	-1	5,349	-0.02%
2019/10/15	6	31.38	2	31.60	30.90	4	5,293	0.08%
2019/10/14	0	0.00	4	30.74	31.00	-4	5,017	-0.08%
2019/10/09	0	0.00	1	30.60	30.70	-1	4,732	-0.02%
2019/10/08	3	30.50	3	30.75	30.70	0	4,734	0.00%
2019/10/03	0	0.00	4	30.08	30.10	-4	4,570	-0.09%
2019/10/02	0	0.00	2	28.28	29.40	-2	4,302	-0.05%
2019/10/01	0	0.00	2	28.45	28.05	-2	4,236	-0.05%
2019/09/27	3	28.43	0	0.00	28.15	3	4,302	0.07%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/25	1	29.05	1	28.85	28.90	0	4,321	0.00%
2019/09/24	1	28.90	3	28.95	29.00	-2	4,368	-0.05%
2019/09/23	6	28.50	0	0.00	28.65	6	4,361	0.14%
2019/09/20	0	0.00	1	28.40	28.30	-1	4,381	-0.02%
2019/09/18	1	28.65	0	0.00	28.50	1	4,383	0.02%
2019/09/11	1	28.85	0	0.00	28.75	1	4,673	0.02%
2019/09/10	20	28.43	20	28.58	29.00	0	4,647	0.00%
2019/09/09	1	29.55	0	0.00	29.40	1	4,526	0.02%
2019/09/03	1	29.10	2	28.50	28.95	-1	4,617	-0.02%
2019/09/02	1	28.15	1	28.30	28.25	0	4,558	0.00%
2019/08/30	10	28.00	0	0.00	27.90	10	4,556	0.22%
2019/08/28	2	28.23	0	0.00	28.05	2	4,513	0.04%
2019/08/27	5	28.50	0	0.00	28.00	5	4,599	0.11%
2019/08/26	5	27.38	0	0.00	28.10	5	4,548	0.11%
2019/08/23	2	30.25	1	30.20	30.30	1	4,475	0.02%
2019/08/22	20	31.68	4	32.30	30.80	16	4,316	0.37%
2019/08/19	0	0.00	1	33.60	33.85	-1	3,993	-0.03%
2019/08/16	1	32.95	0	0.00	32.80	1	4,127	0.02%
2019/08/14	0	0.00	1	33.05	32.70	-1	4,184	-0.02%
2019/08/12	2	32.28	0	0.00	32.25	2	4,264	0.05%
2019/07/24	0	0.00	1	34.70	35.35	-1	4,741	-0.02%
2019/07/19	0	0.00	1	34.75	34.70	-1	4,859	-0.02%
2019/07/18	0	0.00	4	34.83	34.60	-4	4,903	-0.08%
2019/07/11	0	0.00	5	35.00	34.65	-5	5,449	-0.09%
2019/07/04	1	34.60	4	34.44	34.60	-3	6,265	-0.05%
2019/07/03	0	0.00	3	34.15	33.80	-3	6,642	-0.05%
2019/07/02	1	34.10	2	34.15	33.95	-1	6,845	-0.01%
2019/06/27	3	33.20	0	0.00	33.60	3	7,033	0.04%
2019/06/24	2	33.95	2	33.80	33.75	0	7,343	0.00%
2019/06/21	4	34.19	0	0.00	33.60	4	7,380	0.05%
2019/06/20	3	33.15	1	33.25	33.70	2	7,327	0.03%
2019/06/19	4	32.60	0	0.00	32.50	4	7,366	0.05%
2019/06/17	11	32.08	0	0.00	32.25	11	7,868	0.14%
2019/06/13	3	32.87	5	32.77	32.65	-2	7,961	-0.03%
2019/06/12	10	31.80	0	0.00	32.30	10	7,865	0.13%
2019/06/11	3	31.70	0	0.00	31.70	3	7,877	0.04%
2019/06/05	0	0.00	1	31.45	31.30	-1	8,334	-0.01%
2019/06/04	15	31.08	0	0.00	31.10	15	8,331	0.18%
2019/06/03	0	0.00	10	30.80	31.05	-10	8,323	-0.12%
2019/05/31	1	32.15	0	0.00	32.00	1	8,202	0.01%
2019/05/30	10	31.95	0	0.00	31.95	10	8,176	0.12%
2019/05/23	0	0.00	17	30.91	30.80	-17	8,036	-0.21%
2019/05/22	0	0.00	1	33.25	32.05	-1	7,867	-0.01%
2019/05/15	2	33.55	0	0.00	33.50	2	7,953	0.03%
2019/05/10	0	0.00	2	34.10	33.95	-2	7,912	-0.03%
2019/05/08	0	0.00	3	36.32	36.60	-3	7,993	-0.04%
2019/05/06	2	36.98	0	0.00	36.70	2	8,284	0.02%
2019/04/29	0	0.00	2	36.80	36.25	-2	8,146	-0.02%
2019/04/26	0	0.00	1	37.50	37.00	-1	8,183	-0.01%
2019/04/25	1	38.20	0	0.00	37.85	1	8,169	0.01%
2019/04/24	1	37.80	0	0.00	37.55	1	8,154	0.01%
2019/04/22	0	0.00	7	37.96	37.80	-7	8,045	-0.09%
2019/04/19	0	0.00	1	38.20	38.35	-1	8,029	-0.01%
2019/04/18	0	0.00	3	38.12	37.35	-3	7,983	-0.04%
2019/04/17	1	37.60	9	37.91	37.50	-8	7,919	-0.10%
2019/04/16	0	0.00	2	38.00	37.35	-2	7,788	-0.03%
2019/04/15	4	37.18	5	37.30	37.15	-1	7,682	-0.01%
2019/04/12	0	0.00	9	36.00	36.30	-9	7,588	-0.12%
2019/04/11	51	36.59	41	36.49	36.20	10	7,488	0.13%
2019/04/10	26	37.49	12	37.82	37.25	14	7,275	0.19%
2019/04/09	4	36.66	9	37.24	37.20	-5	6,956	-0.07%
2019/04/08	0	0.00	3	35.45	35.95	-3	6,570	-0.05%
2019/04/03	3	34.37	0	0.00	34.50	3	6,398	0.05%
2019/04/01	2	34.10	0	0.00	33.95	2	6,285	0.03%
2019/03/22	5	34.80	1	34.60	33.80	4	6,338	0.06%
2019/03/21	0	0.00	2	35.53	35.10	-2	6,491	-0.03%
2019/03/15	1	33.50	0	0.00	34.10	1	7,280	0.01%
2019/03/13	2	34.10	0	0.00	34.05	2	7,331	0.03%
2019/03/12	0	0.00	2	34.45	34.70	-2	7,213	-0.03%
2019/02/27	6	31.80	0	0.00	32.25	6	7,836	0.08%
2019/02/26	2	32.28	0	0.00	32.20	2	8,037	0.02%
2019/02/25	2	33.15	0	0.00	33.15	2	8,041	0.02%
2019/02/22	0	0.00	5	32.80	32.95	-5	8,149	-0.06%
2019/02/21	4	33.04	0	0.00	33.10	4	8,252	0.05%
2019/02/20	1	33.15	0	0.00	33.10	1	8,506	0.01%
2019/02/19	4	32.98	0	0.00	33.00	4	8,725	0.05%
2019/02/15	1	32.80	0	0.00	32.45	1	8,974	0.01%
2019/02/13	20	32.56	0	0.00	33.00	20	9,185	0.22%
2019/02/12	1	32.50	0	0.00	32.40	1	9,372	0.01%
2019/02/11	0	0.00	1	32.10	32.60	-1	9,569	-0.01%
2019/01/30	15	32.18	1	32.55	32.15	14	9,556	0.15%
2019/01/29	1	32.40	2	32.35	32.45	-1	9,548	-0.01%
2019/01/28	1	32.00	0	0.00	32.10	1	9,420	0.01%
2019/01/25	0	0.00	2	30.45	30.80	-2	9,325	-0.02%
2019/01/23	0	0.00	1	29.20	29.85	-1	9,333	-0.01%
2019/01/21	2	29.75	2	30.05	29.75	0	9,400	0.00%
2019/01/16	0	0.00	9	29.60	29.85	-9	9,492	-0.09%
2019/01/15	1	30.10	0	0.00	30.30	1	9,452	0.01%
2019/01/14	9	29.90	0	0.00	29.95	9	9,470	0.10%
2019/01/11	1	29.80	11	29.56	29.55	-10	9,515	-0.11%
2019/01/07	0	0.00	1	29.60	29.60	-1	9,469	-0.01%
2019/01/04	1	29.05	0	0.00	29.00	1	9,580	0.01%
2019/01/02	1	30.25	0	0.00	30.25	1	9,698	0.01%
2018/12/21	0	0.00	2	29.40	30.50	-2	10,443	-0.02%
2018/12/20	114	30.25	110	30.88	29.70	4	10,349	0.04%	大買/大賣/
2018/12/19	3	31.98	0	0.00	31.85	3	10,170	0.03%
2018/12/18	1	31.90	0	0.00	31.90	1	10,041	0.01%
2018/12/17	1	32.00	1	32.00	32.20	0	10,053	0.00%
2018/12/14	3	32.27	2	32.45	31.85	1	10,062	0.01%
2018/12/13	84	34.88	91	35.26	33.50	-7	9,881	-0.07%
2018/12/12	5	32.36	0	0.00	32.60	5	8,813	0.06%
2018/12/11	9	32.21	1	32.40	32.00	8	8,820	0.09%
2018/12/10	0	0.00	8	31.07	30.70	-8	8,730	-0.09%
2018/12/07	4	31.70	2	32.20	31.80	2	8,751	0.02%
2018/12/06	4	31.25	2	31.20	31.70	2	8,775	0.02%
2018/12/05	1	33.00	1	33.00	32.70	0	8,855	0.00%
2018/12/04	3	33.25	7	33.62	33.45	-4	8,873	-0.05%
2018/12/03	0	0.00	29	33.56	33.50	-29	8,805	-0.33%
2018/11/30	1	31.90	0	0.00	31.70	1	8,545	0.01%
2018/11/29	5	32.12	2	32.00	31.50	3	8,644	0.03%
2018/11/28	4	31.93	0	0.00	31.80	4	8,697	0.05%
2018/11/27	1	32.40	0	0.00	32.40	1	8,626	0.01%
2018/11/23	1	29.80	3	29.97	29.85	-2	8,610	-0.02%
2018/11/22	11	31.82	0	0.00	31.50	11	8,498	0.13%
2018/11/21	3	31.47	2	31.23	32.25	1	8,561	0.01%
2018/11/20	23	31.74	0	0.00	31.60	23	8,677	0.27%
2018/11/19	4	32.54	3	31.92	32.00	1	8,643	0.01%
2018/11/16	0	0.00	5	31.61	32.00	-5	8,521	-0.06%
2018/11/15	0	0.00	10	30.40	30.40	-10	8,445	-0.12%
2018/11/14	3	30.12	2	30.25	30.40	1	8,442	0.01%
2018/11/13	0	0.00	1	27.50	29.30	-1	8,313	-0.01%
2018/11/12	1	28.95	9	28.76	28.20	-8	8,185	-0.10%
2018/11/09	1	28.10	0	0.00	28.30	1	8,118	0.01%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	0	0.00	10	25.40	25.40	-10	7,820	-0.13%
2018/11/06	0	0.00	10	25.00	24.95	-10	7,996	-0.13%
2018/11/02	0	0.00	5	26.29	26.30	-5	8,026	-0.06%
2018/11/01	0	0.00	4	25.00	25.30	-4	7,918	-0.05%
2018/10/31	0	0.00	1	24.30	24.40	-1	7,903	-0.01%
2018/10/26	0	0.00	35	22.73	22.55	-35	8,112	-0.43%
2018/10/25	15	22.00	28	21.91	22.45	-13	8,115	-0.16%
2018/10/18	5	23.40	0	0.00	23.55	5	8,974	0.06%
2018/10/17	5	24.00	0	0.00	23.70	5	8,998	0.06%
2018/10/15	5	24.50	0	0.00	24.50	5	9,156	0.05%
2018/10/12	3	24.03	0	0.00	24.00	3	9,258	0.03%
2018/10/11	5	23.60	6	23.63	23.60	-1	9,310	-0.01%
2018/10/09	2	26.20	0	0.00	26.20	2	9,330	0.02%
2018/10/05	3	26.82	1	26.30	26.20	2	9,945	0.02%
2018/10/03	16	28.09	0	0.00	28.20	16	11,209	0.14%
2018/10/02	70	28.91	50	28.40	28.95	20	11,130	0.18%
2018/09/28	0	0.00	50	31.55	31.30	-50	10,923	-0.46%
2018/09/27	0	0.00	1	31.95	31.80	-1	10,889	-0.01%
2018/09/26	2	32.20	1	32.00	32.05	1	10,852	0.01%
2018/09/20	1	31.40	0	0.00	31.55	1	10,780	0.01%
2018/09/19	5	31.70	0	0.00	31.30	5	10,761	0.05%
2018/09/18	5	31.70	0	0.00	32.00	5	10,667	0.05%
2018/09/17	0	0.00	1	32.15	32.00	-1	10,634	-0.01%
2018/09/14	1	31.60	1	32.45	32.50	0	10,701	0.00%
2018/09/13	3.2	31.65	2	31.70	31.65	1.2	10,654	0.01%
2018/09/12	1	31.00	15	31.30	31.00	-14	10,627	-0.13%
2018/09/11	21	30.99	0	0.00	31.95	21	10,650	0.20%
2018/09/07	0	0.00	10	33.55	33.30	-10	10,656	-0.09%
2018/09/06	0	0.00	10	34.43	34.50	-10	10,654	-0.09%
2018/09/04	5	36.00	0	0.00	36.00	5	10,692	0.05%
2018/09/03	7	35.95	0	0.00	35.80	7	10,587	0.07%
2018/08/31	0	0.00	10	37.10	36.70	-10	10,639	-0.09%
2018/08/30	10	36.30	0	0.00	36.20	10	10,625	0.09%
2018/08/29	5	36.02	2	35.85	35.70	3	10,814	0.03%
2018/08/28	0	0.00	5	35.00	35.50	-5	10,829	-0.05%
2018/08/27	32	35.35	28	35.69	35.15	4	10,920	0.04%
2018/08/24	10	33.88	11	33.82	33.80	-1	10,953	-0.01%
2018/08/23	13	34.02	7	34.10	34.10	6	10,966	0.05%
2018/08/22	12	33.92	10	34.05	33.75	2	10,906	0.02%
2018/08/21	0	0.00	4	35.13	35.40	-4	11,046	-0.04%
2018/08/20	2	35.25	11	34.95	34.50	-9	11,315	-0.08%
2018/08/17	1	36.00	0	0.00	36.00	1	11,326	0.01%
2018/08/15	0	0.00	6	36.83	37.90	-6	11,589	-0.05%
2018/08/14	0	0.00	1	36.60	36.85	-1	12,134	-0.01%
2018/08/13	6	35.26	0	0.00	35.50	6	12,287	0.05%
2018/08/07	4	38.70	4	38.68	38.85	0	12,422	0.00%
2018/08/03	1	37.95	0	0.00	39.00	1	12,550	0.01%
2018/08/01	1	39.90	0	0.00	39.10	1	12,681	0.01%
2018/07/30	10	38.98	1	39.20	38.85	9	13,019	0.07%
2018/07/27	1	40.25	0	0.00	40.05	1	12,973	0.01%
2018/07/26	1	40.25	20	39.85	40.70	-19	12,803	-0.15%
2018/07/25	14	38.59	5	38.98	37.90	9	12,359	0.07%
2018/07/23	23	38.04	22	37.74	37.60	1	12,360	0.01%
2018/07/20	2	38.98	5	38.50	38.35	-3	12,460	-0.02%
2018/07/19	6	37.00	11	37.73	37.15	-5	12,298	-0.04%
2018/07/18	0	0.00	13	38.15	37.80	-13	12,405	-0.10%
2018/07/17	5	38.40	3	38.62	38.90	2	12,362	0.02%
2018/07/16	4	38.74	10	38.61	38.65	-6	12,343	-0.05%
2018/07/13	0	0.00	7	37.99	37.05	-7	11,991	-0.06%
2018/07/12	14	37.43	9	37.22	37.55	5	11,975	0.04%
2018/07/11	9	36.58	13	36.85	37.15	-4	11,380	-0.04%
2018/07/09	10	31.40	0	0.00	31.25	10	10,996	0.09%
2018/07/06	2	31.25	0	0.00	31.20	2	11,464	0.02%
2018/07/05	0	0.00	4	32.80	32.25	-4	11,945	-0.03%
2018/07/03	2	32.63	0	0.00	32.10	2	13,006	0.02%
2018/07/02	1	33.25	1	33.30	33.10	0	13,314	0.00%
2018/06/29	2	33.90	0	0.00	33.90	2	13,399	0.01%
2018/06/26	3	33.00	3	33.42	33.30	0	13,867	0.00%
2018/06/19	1	33.95	0	0.00	33.75	1	14,119	0.01%
2018/06/15	7	35.32	5	35.80	35.20	2	14,158	0.01%
2018/06/14	0	0.00	2	35.10	34.85	-2	14,071	-0.01%
2018/06/13	1	34.70	0	0.00	34.70	1	14,041	0.01%
2018/06/11	1	35.85	0	0.00	35.40	1	13,952	0.01%
2018/06/06	1.3	35.79	0	0.00	35.70	1.3	13,746	0.01%
2018/06/05	6	36.22	0	0.00	35.75	6	13,586	0.04%
2018/06/04	7	36.87	6	36.65	36.30	1	13,518	0.01%
2018/06/01	3	35.68	0	0.00	36.20	3	13,373	0.02%
2018/05/30	0	0.00	9	34.57	34.40	-9	13,214	-0.07%
2018/05/29	4	35.49	12	35.59	35.20	-8	13,382	-0.06%
2018/05/28	17	34.84	6	34.56	34.90	11	13,185	0.08%
2018/05/24	1	33.95	0	0.00	34.00	1	12,837	0.01%
2018/05/23	6	34.38	2	34.00	34.05	4	12,805	0.03%
2018/05/22	2	34.58	7	34.84	35.20	-5	12,626	-0.04%
2018/05/18	0	0.00	11	31.66	30.60	-11	11,960	-0.09%
2018/05/17	2	30.70	0	0.00	30.85	2	11,992	0.02%
2018/05/16	15	31.70	0	0.00	31.50	15	12,003	0.12%
2018/05/14	0.5	32.00	0	0.00	31.75	0.5	12,428	0.00%
2018/05/11	3	31.65	0	0.00	31.50	3	12,508	0.02%
2018/05/10	0	0.00	1	32.20	32.20	-1	12,735	-0.01%
2018/05/08	1	31.15	1	32.05	31.55	0	14,501	0.00%
2018/05/07	2	31.50	0	0.00	31.20	2	14,808	0.01%
2018/05/04	0	0.00	1	33.65	33.10	-1	14,713	-0.01%
2018/04/30	2	33.03	5.4	33.19	33.05	-3.4	14,683	-0.02%
2018/04/27	3	32.07	0	0.00	32.30	3	14,913	0.02%
2018/04/26	6	33.73	0	0.00	32.00	6	15,227	0.04%
2018/04/24	1	34.50	0	0.00	34.00	1	15,052	0.01%
2018/04/20	4	34.96	0	0.00	34.65	4	14,749	0.03%
2018/04/17	0	0.00	3	36.05	35.50	-3	14,648	-0.02%
2018/04/13	1	36.30	0	0.00	36.30	1	14,611	0.01%
2018/04/12	5	36.78	2	35.80	36.20	3	14,567	0.02%
2018/04/11	5	38.04	5	37.49	35.30	0	14,156	0.00%
2018/04/10	9	38.88	8	38.83	38.20	1	13,821	0.01%
2018/04/09	5	42.42	2.3	43.95	40.50	2.7	13,502	0.02%
2018/04/03	2	46.08	2	45.93	45.00	0	13,180	0.00%
2018/03/30	0	0.00	2	50.50	50.00	-2	12,756	-0.02%
2018/03/27	0.3	49.80	6	49.93	49.85	-5.7	12,570	-0.05%
2018/03/22	0	0.00	1	48.55	48.55	-1	12,284	-0.01%
2018/03/19	0	0.00	1	47.40	46.90	-1	12,264	-0.01%
2018/03/12	1	46.80	0	0.00	45.60	1	13,218	0.01%
2018/03/06	1	45.70	1	45.50	45.50	0	13,345	0.00%
2018/03/05	4	44.50	8	44.67	44.30	-4	13,349	-0.03%
2018/03/02	2	44.30	0	0.00	44.55	2	13,462	0.01%
2018/03/01	7	46.41	0	0.00	46.10	7	13,309	0.05%
2018/02/23	16	48.20	15	48.03	47.80	1	13,931	0.01%
2018/02/22	2	48.58	0	0.00	48.10	2	14,128	0.01%
2018/02/07	1	48.80	8	48.98	49.00	-7	17,249	-0.04%
2018/02/06	0	0.00	1	44.30	46.50	-1	17,155	-0.01%
2018/02/05	3	48.20	3	48.63	48.50	0	16,883	0.00%
2018/02/02	2	50.10	1	49.90	49.70	1	16,783	0.01%
2018/02/01	11	53.32	37	54.72	51.40	-26	16,594	-0.16%
2018/01/31	53	55.26	73	54.38	53.10	-20	16,249	-0.12%
2018/01/30	23	53.78	17	53.29	53.10	6	14,707	0.04%
2018/01/25	1	49.85	0	0.00	49.50	1	14,094	0.01%
2018/01/24	1	50.50	0	0.00	51.20	1	14,062	0.01%
2018/01/23	101	52.08	90	50.92	50.30	11	14,143	0.08%	大買/
2018/01/22	35	51.40	11	51.61	53.40	24	13,899	0.17%
2018/01/19	1	47.80	6	48.27	48.80	-5	13,640	-0.04%
2018/01/10	0	0.00	8	49.25	49.40	-8	13,737	-0.06%
2018/01/09	0	0.00	15	46.77	46.90	-15	13,549	-0.11%
2018/01/04	1	47.00	2	46.43	45.80	-1	13,668	-0.01%
2018/01/03	1	46.30	2	46.30	46.35	-1	13,721	-0.01%
2018/01/02	0	0.00	2	46.78	45.55	-2	13,633	-0.01%