元太 (8069)-凱基-科園券商分點個股進出

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
215.0
漲跌
▼10.5
漲幅
-4.66%
成交量
8,680張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－凱基-科園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園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
2024/04/19	5	220.29	3	225.00	215.00	2	7,795	0.03%
2024/04/18	3	232.32	2	234.00	225.50	1	7,695	0.01%
2024/04/17	0.1	228.71	0	0.00	229.00	0.1	7,574	0.00%
2024/04/16	10	238.00	10	238.75	237.00	0	7,500	0.00%
2024/04/15	12	242.13	11	244.41	241.00	1	7,467	0.01%
2024/04/12	1	242.00	0	0.00	245.00	1	7,483	0.01%
2024/04/11	5	237.50	6	238.67	242.00	-1	7,431	-0.01%
2024/04/10	4	236.00	7	237.29	240.00	-3	7,391	-0.04%
2024/04/09	3	226.51	3	229.50	231.00	0	7,358	0.00%
2024/04/08	5	232.00	5	231.00	232.00	0	7,348	0.00%
2024/04/03	2.1	226.49	2	228.00	227.00	0.1	7,334	0.00%
2024/04/02	0	229.00	0	0.00	230.00	0	7,325	0.00%
2024/04/01	2	231.50	12	231.17	231.50	-10	7,508	-0.13%
2024/03/29	1	229.00	0	0.00	229.00	1	7,556	0.01%
2024/03/26	0	231.50	0	0.00	229.50	0	7,926	0.00%
2024/03/25	1	239.00	0	0.00	237.00	1	7,892	0.01%
2024/03/22	1	234.00	2.1	235.59	236.50	-1.1	7,858	-0.01%
2024/03/20	2	238.50	3.2	239.06	238.50	-1.2	7,913	-0.02%
2024/03/19	13.1	240.88	2	242.50	239.50	11.1	7,963	0.14%
2024/03/18	2	244.50	4	241.38	244.50	-2	7,934	-0.03%
2024/03/15	2	234.50	7.1	237.46	234.00	-5.1	7,914	-0.06%
2024/03/13	1	237.99	1.2	234.92	230.50	-0.2	7,846	0.00%
2024/03/12	2	231.25	1	234.50	236.00	1	7,793	0.01%
2024/03/11	1	224.50	1.5	227.00	229.50	-0.5	7,722	-0.01%
2024/03/08	4.2	231.93	1	220.50	222.50	3.2	7,635	0.04%
2024/03/07	0	238.00	0	0.00	240.00	0	7,314	0.00%
2024/03/06	0	0.00	1	240.00	241.00	-1	7,264	-0.01%
2024/03/05	0	241.00	1	241.00	241.00	-1	7,259	-0.01%
2024/03/04	4	252.74	4	246.00	246.50	0	7,191	0.00%
2024/03/01	0	0.00	2	251.25	253.00	-2	7,109	-0.03%
2024/02/29	21	238.21	27	242.85	246.00	-6	6,948	-0.09%
2024/02/27	1	226.00	10	228.85	230.00	-9	6,664	-0.14%
2024/02/26	1.6	226.81	0	0.00	223.50	1.6	6,590	0.02%
2024/02/23	0	0.00	0.5	231.00	231.50	-0.5	6,505	-0.01%
2024/02/21	1	230.00	4	231.25	232.00	-3	6,489	-0.05%
2024/02/20	2	228.50	3	225.67	228.50	-1	6,446	-0.02%
2024/02/19	3	223.50	0	0.00	223.00	3	6,536	0.05%
2024/02/16	0	0.00	2	228.50	226.00	-2	6,577	-0.03%
2024/02/15	0	0.00	5.4	227.61	229.00	-5.4	6,481	-0.08%
2024/02/05	4	215.36	7	216.36	217.00	-3	6,278	-0.05%
2024/02/02	0	0.00	0.2	215.00	214.00	-0.2	6,223	0.00%
2024/02/01	1.2	213.83	1	213.00	213.50	0.2	6,168	0.00%
2024/01/30	16	212.00	15	211.50	212.00	1	5,985	0.02%
2024/01/29	9	216.56	3	212.83	216.00	6	5,987	0.10%
2024/01/26	3	216.00	23.7	213.98	217.00	-20.7	5,799	-0.36%
2024/01/25	2	200.00	4	199.25	200.50	-2	5,280	-0.04%
2024/01/24	4	197.00	6.4	196.67	193.50	-2.4	5,127	-0.05%
2024/01/23	2	196.50	2	189.50	195.50	0	5,071	0.00%
2024/01/22	1	187.50	1	188.50	187.50	0	4,994	0.00%
2024/01/19	3	189.50	3	188.83	187.00	0	4,987	0.00%
2024/01/18	1	185.00	6	184.67	185.00	-5	4,944	-0.10%
2024/01/17	1	184.00	8	181.69	182.50	-7	4,926	-0.14%
2024/01/15	1	187.00	2	187.50	187.00	-1	5,088	-0.02%
2024/01/12	1	186.50	0	0.00	187.50	1	5,205	0.02%
2024/01/11	2.1	187.00	2	186.75	187.00	0.1	5,273	0.00%
2024/01/10	1	184.02	8	185.81	187.00	-7	5,293	-0.13%
2024/01/09	1	192.50	1	194.50	190.00	0	5,268	0.00%
2024/01/08	8	194.75	1	196.50	192.00	7	5,267	0.13%
2024/01/04	0	0.00	1	188.00	188.00	-1	5,308	-0.02%
2024/01/03	1.1	190.40	3	189.83	189.50	-2	5,427	-0.04%
2024/01/02	2	196.00	1	194.50	195.00	1	5,495	0.02%
2023/12/29	0.2	199.37	1.1	198.00	197.00	-0.9	5,531	-0.02%
2023/12/27	7.1	200.14	6.3	200.40	203.00	0.9	5,510	0.02%
2023/12/26	42	195.71	46	193.86	193.50	-4	5,340	-0.07%
2023/12/25	1	198.00	0	0.00	197.00	1	5,297	0.02%
2023/12/22	2.1	190.60	7	192.64	197.00	-4.9	5,205	-0.09%
2023/12/19	0.1	179.00	0	0.00	177.00	0.1	4,911	0.00%
2023/12/18	0.1	180.00	0	180.50	178.50	0.1	4,963	0.00%
2023/12/14	5	180.80	6	180.17	181.00	-1	4,950	-0.02%
2023/12/12	0.1	176.50	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	0.2	176.00	0.2	176.50	176.00	0	4,983	0.00%
2023/12/08	0.5	180.60	6.6	180.36	178.50	-6.1	5,027	-0.12%
2023/12/07	1.1	180.50	0	0.00	180.50	1.1	5,225	0.02%
2023/12/06	1.2	176.58	0	0.00	178.00	1.2	5,273	0.02%
2023/12/05	11	178.95	0	0.00	179.00	11	5,321	0.21%
2023/12/04	0.2	181.50	0.1	182.00	181.00	0	5,328	0.00%
2023/12/01	0.1	180.50	1	179.50	180.50	-0.9	5,345	-0.02%
2023/11/30	4	179.25	1	180.00	183.00	3	5,332	0.06%
2023/11/29	0	178.00	0	0.00	178.50	0	5,283	0.00%
2023/11/28	0	175.00	0	0.00	175.50	0	5,343	0.00%
2023/11/27	0.2	173.55	1	173.50	173.50	-0.8	5,373	-0.01%
2023/11/24	0.3	177.50	0	0.00	175.50	0.3	5,422	0.00%
2023/11/22	0	0.00	1	177.26	177.50	-1	5,418	-0.02%
2023/11/20	0.1	178.45	1	177.50	177.50	-0.9	5,505	-0.02%
2023/11/17	0.1	181.00	0	0.00	181.00	0.1	5,543	0.00%
2023/11/16	0.1	179.00	4	179.26	180.50	-3.9	5,583	-0.07%
2023/11/15	1.1	179.09	0	0.00	180.00	1.1	5,481	0.02%
2023/11/13	1	177.00	0	0.00	174.50	1	6,164	0.02%
2023/11/10	15	173.50	15	172.00	173.50	0	6,445	0.00%
2023/11/09	21	172.48	22	168.02	172.50	-1	6,645	-0.02%
2023/11/08	4	170.00	6	171.00	171.00	-2	6,735	-0.03%
2023/11/07	3	167.69	1	169.50	168.50	2	6,755	0.03%
2023/11/06	1.1	180.64	1	175.00	173.00	0.1	6,738	0.00%
2023/11/03	2	173.75	2	173.25	173.50	0	6,673	0.00%
2023/11/01	6	169.25	0	0.00	169.00	6	6,822	0.09%
2023/10/31	0	169.25	0	0.00	168.00	0	6,916	0.00%
2023/10/27	0	170.02	0	0.00	169.50	0	7,071	0.00%
2023/10/26	18	168.53	15	169.83	167.00	3	7,216	0.04%
2023/10/25	0	0.00	1	172.50	173.00	-1	7,299	-0.01%
2023/10/24	1	166.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	14	166.50	11.2	171.46	168.00	2.9	7,307	0.04%
2023/10/20	11	173.50	10	177.50	173.00	1	7,205	0.01%
2023/10/19	10	178.00	10	179.50	178.50	0	7,130	0.00%
2023/10/16	0	180.75	0	0.00	179.00	0	7,225	0.00%
2023/10/13	0	183.50	2	185.00	183.50	-2	7,266	-0.03%
2023/10/11	3	179.17	1	179.00	181.00	2	7,233	0.03%
2023/10/06	3	183.67	3	185.00	182.00	0	7,202	0.00%
2023/10/05	2	183.50	0	0.00	182.50	2	7,158	0.03%
2023/10/04	5	178.00	5	179.00	178.00	0	7,171	0.00%
2023/10/03	0	0.00	1	181.50	179.50	-1	7,188	-0.01%
2023/09/27	5.2	178.48	5	176.50	178.50	0.2	7,294	0.00%
2023/09/26	3	178.33	2	181.00	177.50	1	7,325	0.01%
2023/09/22	3	178.50	4	176.13	179.50	-1	7,489	-0.01%
2023/09/21	0	179.00	1	179.50	178.00	-1	7,579	-0.01%
2023/09/20	0.1	182.00	1	184.04	180.00	-0.9	7,664	-0.01%
2023/09/19	1	185.00	0	0.00	181.00	1	7,767	0.01%
2023/09/18	3.1	178.51	0	0.00	178.50	3.1	8,282	0.04%
2023/09/15	1	180.50	0	0.00	180.00	1	8,323	0.01%
2023/09/14	3	182.33	2.1	181.07	182.50	0.9	8,376	0.01%
2023/09/13	0	0.00	1	175.50	174.00	-1	8,346	-0.01%
2023/09/12	6.1	173.59	6	174.50	172.00	0.1	8,365	0.00%
2023/09/11	2.1	179.02	2	178.50	178.50	0.1	8,287	0.00%
2023/09/08	2.1	179.03	0	0.00	179.50	2.1	8,389	0.02%
2023/09/07	1	184.50	0.8	187.50	183.50	0.2	8,546	0.00%
2023/09/01	6	184.92	1.4	188.50	188.00	4.6	9,011	0.05%
2023/08/31	0.1	182.50	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	2.1	184.90	1	182.50	182.50	1.1	9,211	0.01%
2023/08/25	0.2	183.00	0	0.00	181.00	0.2	9,562	0.00%
2023/08/24	3	185.17	2	185.00	185.00	1	9,619	0.01%
2023/08/23	3	179.33	1	180.00	180.00	2	9,749	0.02%
2023/08/22	1	182.00	1.3	181.60	181.00	-0.2	9,975	0.00%
2023/08/21	0	180.00	0	0.00	179.50	0	9,991	0.00%
2023/08/18	13.1	181.86	12	180.29	181.00	1.1	10,044	0.01%
2023/08/17	6.3	177.65	3	180.83	183.50	3.3	9,996	0.03%
2023/08/16	8.6	193.34	1	190.50	191.00	7.6	9,513	0.08%
2023/08/15	3.6	204.31	2	200.50	202.50	1.6	9,446	0.02%
2023/08/14	3.2	199.99	5	200.40	201.00	-1.8	9,624	-0.02%
2023/08/11	6.2	204.27	0	0.00	204.50	6.2	9,901	0.06%
2023/08/10	5	209.80	3	210.67	208.50	2	10,024	0.02%
2023/08/09	2.1	218.17	0	0.00	218.00	2.1	9,974	0.02%
2023/08/07	1	219.50	7	225.93	228.00	-6	9,996	-0.06%
2023/08/04	0	217.50	1	218.00	217.50	-1	9,939	-0.01%
2023/08/02	1	226.92	1	220.50	220.50	0	9,958	0.00%
2023/08/01	0	222.50	0	0.00	222.50	0	10,227	0.00%
2023/07/31	5	227.80	3	225.50	225.00	2	10,323	0.02%
2023/07/28	13	217.42	13	221.38	221.50	0	10,400	0.00%
2023/07/27	0	0.00	2	209.25	213.00	-2	10,711	-0.02%
2023/07/25	0.1	208.50	0	0.00	208.00	0.1	11,620	0.00%
2023/07/24	4.1	208.02	0	0.00	208.50	4.1	11,671	0.04%
2023/07/21	1	214.50	1	215.00	215.00	0	11,738	0.00%
2023/07/20	1.2	219.26	7	217.00	213.00	-5.8	11,800	-0.05%
2023/07/19	7	224.14	1	224.50	219.00	6	11,899	0.05%
2023/07/18	1	223.50	1	222.00	222.00	0	12,083	0.00%
2023/07/14	1	225.50	0	0.00	220.50	1	12,292	0.01%
2023/07/13	2	222.00	1	225.00	221.00	1	12,382	0.01%
2023/07/12	2	222.75	1	225.00	221.50	1	12,447	0.01%
2023/07/11	3	216.67	0.6	220.00	222.00	2.4	12,582	0.02%
2023/07/10	0	0.00	0.5	213.00	212.00	-0.5	12,593	0.00%
2023/07/07	0.1	213.00	6	213.50	212.50	-5.9	12,723	-0.05%
2023/07/06	1	216.51	0	0.00	216.50	1	12,802	0.01%
2023/07/05	0	226.00	1	223.50	223.50	-1	13,110	-0.01%
2023/07/04	0.1	224.50	0.3	224.50	224.50	-0.3	13,391	0.00%
2023/07/03	1.1	225.48	0.2	226.00	224.50	0.9	13,818	0.01%
2023/06/30	0	0.00	1	224.50	225.00	-1	13,825	-0.01%
2023/06/29	1	214.50	0.6	220.00	220.50	0.4	13,824	0.00%
2023/06/28	1	214.00	1.1	215.05	215.00	-0.1	13,779	0.00%
2023/06/27	2.3	212.33	2	212.25	211.50	0.3	13,714	0.00%
2023/06/26	13.5	207.58	10.1	207.76	207.50	3.5	13,656	0.03%
2023/06/21	0	0.00	1	223.00	222.00	-1	13,254	-0.01%
2023/06/20	0	0.00	0.4	223.50	227.00	-0.4	13,325	0.00%
2023/06/16	0.1	229.00	0	0.00	228.50	0.1	13,454	0.00%
2023/06/15	0.1	231.25	0.3	231.00	231.00	-0.2	13,434	0.00%
2023/06/14	1	235.00	1	234.50	235.00	0	13,455	0.00%
2023/06/13	5	234.20	7.1	237.30	241.00	-2.1	13,480	-0.02%
2023/06/12	1	227.00	1	231.00	226.50	0	13,457	0.00%
2023/06/09	1	227.00	2.1	225.10	227.00	-1.1	13,641	-0.01%
2023/06/08	0.1	217.00	1	222.00	216.00	-0.9	13,800	-0.01%
2023/06/07	1	224.00	0.1	225.50	226.50	0.9	14,437	0.01%
2023/06/06	1	224.50	13.1	224.65	224.50	-12.1	14,667	-0.08%
2023/06/05	10	219.00	1	221.00	222.50	9	14,787	0.06%
2023/06/02	4	215.50	7	217.43	218.00	-3	14,948	-0.02%
2023/06/01	0	0.00	0.3	208.00	209.00	-0.3	15,102	0.00%
2023/05/31	0	0.00	2	208.00	207.00	-2	15,223	-0.01%
2023/05/29	0.2	206.95	1	208.50	205.00	-0.8	15,377	-0.01%
2023/05/26	7	207.86	14.3	209.86	211.00	-7.3	15,672	-0.05%
2023/05/25	0	0.00	2.1	200.12	204.00	-2.1	15,576	-0.01%
2023/05/24	3	202.33	4.3	202.86	203.50	-1.3	15,794	-0.01%
2023/05/23	2	200.75	2	198.00	200.50	0	15,994	0.00%
2023/05/22	7.1	197.43	9	197.39	196.00	-1.9	16,029	-0.01%
2023/05/19	4.1	196.47	0	0.00	198.00	4.1	16,148	0.03%
2023/05/18	18.1	200.91	17	199.88	198.50	1.1	16,664	0.01%
2023/05/17	1	204.50	7	204.93	204.00	-6	16,424	-0.04%
2023/05/16	11	194.32	9.1	195.71	198.00	1.9	16,328	0.01%
2023/05/15	1	192.00	0	0.00	191.00	1	16,291	0.01%
2023/05/12	2	190.00	2.9	187.90	193.00	-0.9	16,487	-0.01%
2023/05/10	1	191.50	1.2	190.37	191.00	-0.2	16,947	0.00%
2023/05/09	3	193.17	4	191.75	192.00	-1	17,073	-0.01%
2023/05/08	4.1	191.59	7	194.50	192.50	-2.9	17,251	-0.02%
2023/05/05	9	197.33	11.2	198.88	198.00	-2.2	17,369	-0.01%
2023/05/04	12.1	197.07	12	197.38	196.50	0.1	18,012	0.00%
2023/05/03	12.4	198.50	23	200.93	197.00	-10.6	18,098	-0.06%
2023/05/02	0	0.00	12.7	195.38	197.50	-12.7	17,881	-0.07%
2023/04/28	0	0.00	8.4	190.50	190.50	-8.4	17,603	-0.05%
2023/04/27	2	175.00	2	175.50	173.50	0	17,597	0.00%
2023/04/25	0.3	174.17	2.1	172.45	170.00	-1.8	17,824	-0.01%
2023/04/24	1.3	175.81	3.1	175.61	173.50	-1.8	17,950	-0.01%
2023/04/21	7	171.71	2	172.50	172.00	5	17,974	0.03%
2023/04/20	3.4	168.52	11	169.86	167.00	-7.6	18,203	-0.04%
2023/04/19	13.4	171.76	0	0.00	171.00	13.4	18,613	0.07%
2023/04/18	3.6	170.68	1	173.00	171.50	2.6	18,811	0.01%
2023/04/17	2.3	172.12	0	0.00	172.00	2.3	19,005	0.01%
2023/04/14	2.3	173.22	1	173.50	173.50	1.3	19,254	0.01%
2023/04/13	2.5	174.17	1	176.00	173.50	1.5	19,349	0.01%
2023/04/12	2.3	174.45	0.2	176.00	175.00	2.1	19,500	0.01%
2023/04/11	0	180.00	0	0.00	178.50	0	19,579	0.00%
2023/04/10	0.1	179.50	6.2	179.80	178.00	-6.1	19,623	-0.03%
2023/04/07	2.4	170.12	3	171.50	172.00	-0.7	19,333	0.00%
2023/04/06	16.7	172.26	0	0.00	171.00	16.7	19,087	0.09%
2023/03/31	2	184.75	4	184.75	184.50	-2	18,757	-0.01%
2023/03/30	2	183.00	3	184.00	184.50	-1	18,956	-0.01%
2023/03/29	1	181.00	16	180.50	179.50	-15	18,944	-0.08%
2023/03/28	0	0.00	0.1	182.94	182.00	-0.1	19,128	0.00%
2023/03/27	28.1	184.94	27	184.07	185.00	1.1	19,233	0.01%
2023/03/24	104.1	183.14	91.1	184.01	184.00	13	19,458	0.07%	大買/
2023/03/23	90	180.97	93.1	182.56	181.00	-3.1	19,549	-0.02%
2023/03/22	97	180.80	97.4	182.80	182.50	-0.4	20,129	0.00%
2023/03/21	1	178.50	0	0.00	178.50	1	20,311	0.00%
2023/03/20	50	177.00	51	176.51	177.00	-1	20,573	0.00%
2023/03/17	45	177.50	49	176.53	175.50	-4	20,951	-0.02%
2023/03/16	2.1	174.24	3	174.33	173.50	-0.9	21,229	0.00%
2023/03/15	42	175.10	41.3	177.52	174.00	0.7	21,596	0.00%
2023/03/14	9.1	175.02	0	0.00	174.00	9.1	21,825	0.04%
2023/03/13	33.1	176.44	31	178.50	176.00	2.1	21,869	0.01%
2023/03/10	102.1	181.01	118	180.35	180.00	-15.9	21,694	-0.07%	大買/大賣/
2023/03/09	2	204.25	5	202.80	199.50	-3	21,317	-0.01%
2023/03/08	90.1	200.91	86	200.82	201.00	4.1	21,404	0.02%
2023/03/07	73	205.11	75.5	206.71	205.00	-2.5	21,612	-0.01%
2023/03/06	65.2	206.99	70.3	199.19	207.50	-5.1	21,672	-0.02%
2023/03/03	53	195.63	54	196.84	192.50	-1	21,756	0.00%
2023/03/02	46	194.01	49	194.73	194.50	-3	22,171	-0.01%
2023/03/01	50	192.50	58	194.29	193.00	-8	22,508	-0.04%
2023/02/24	54.2	198.36	51	197.80	194.50	3.2	22,873	0.01%
2023/02/23	3.1	200.80	4	203.00	202.00	-0.9	23,262	0.00%
2023/02/22	51.3	202.12	50	207.13	202.00	1.3	24,058	0.01%
2023/02/21	62.2	209.99	68	206.76	210.00	-5.8	24,129	-0.02%
2023/02/20	2	203.00	0	0.00	203.50	2	24,377	0.01%
2023/02/17	6.3	205.74	4	205.88	206.00	2.2	25,053	0.01%
2023/02/16	69.2	203.63	79.2	199.07	206.00	-10	25,127	-0.04%
2023/02/15	8	192.63	4	192.75	191.00	4	24,963	0.02%
2023/02/14	30.1	198.98	28	195.39	194.00	2.1	25,384	0.01%
2023/02/13	95	196.35	97	192.33	196.50	-2	25,641	-0.01%
2023/02/10	68	195.79	66	196.70	193.00	2	25,850	0.01%
2023/02/09	30	195.22	36	196.51	196.50	-6	26,118	-0.02%
2023/02/08	3	194.83	2	194.26	193.00	1	26,283	0.00%
2023/02/07	2	191.75	2.1	191.50	193.00	-0.1	26,566	0.00%
2023/02/06	12	192.42	21.1	194.57	191.50	-9	26,647	-0.03%
2023/02/03	29	192.91	28.2	192.13	190.50	0.8	26,670	0.00%
2023/02/02	17	188.74	19.8	188.81	190.50	-2.8	26,475	-0.01%
2023/02/01	2	175.50	9	177.94	179.00	-7	26,112	-0.03%
2023/01/30	4	175.75	6	177.67	173.50	-2	26,138	-0.01%
2023/01/17	22	176.34	14	176.04	176.00	8	25,983	0.03%
2023/01/16	45	176.50	69	174.55	176.50	-24	26,111	-0.09%
2023/01/13	26.1	173.11	6	173.00	173.00	20.1	26,318	0.08%
2023/01/12	1	176.00	1	174.00	172.00	0	26,425	0.00%
2023/01/11	1	174.00	2	173.50	174.00	-1	26,403	0.00%
2023/01/10	2	174.25	3.1	175.99	173.50	-1.1	26,451	0.00%
2023/01/09	18	175.42	14	172.54	172.50	4	26,265	0.02%
2023/01/06	4	169.13	0	0.00	172.00	4	26,179	0.02%
2023/01/05	3	169.98	5	168.70	165.00	-2	26,179	-0.01%
2023/01/04	23	172.67	22	171.27	170.00	1	26,238	0.00%
2023/01/03	1	164.00	2	167.00	170.50	-1	26,247	0.00%
2022/12/30	7	163.29	5	162.00	161.00	2	26,196	0.01%
2022/12/29	10	163.50	14	162.11	164.00	-4	26,189	-0.02%
2022/12/28	3	162.00	5	163.00	161.00	-2	26,216	-0.01%
2022/12/27	1	170.00	1	167.50	168.00	0	26,263	0.00%
2022/12/26	5	170.00	7	167.71	166.00	-2	26,416	-0.01%
2022/12/23	2	166.00	2	167.50	167.00	0	26,662	0.00%
2022/12/22	3	168.67	3	166.00	169.50	0	26,847	0.00%
2022/12/21	1	165.50	1.3	166.29	164.00	-0.3	26,905	0.00%
2022/12/20	3.1	167.06	1	170.00	164.00	2.1	26,953	0.01%
2022/12/19	2	170.00	3	169.83	169.50	-1	27,091	0.00%
2022/12/16	25.1	169.58	1	171.00	168.00	24.1	27,192	0.09%
2022/12/15	16	177.94	17	178.47	177.00	-1	27,037	0.00%
2022/12/14	21	176.21	23.7	176.46	178.50	-2.7	26,864	-0.01%
2022/12/13	3.4	168.61	2	165.50	165.00	1.4	26,294	0.01%
2022/12/12	27.1	170.71	25	169.66	171.00	2.1	26,022	0.01%
2022/12/09	11	170.82	9	172.22	170.00	2	25,876	0.01%
2022/12/08	5.2	170.82	8	169.69	169.50	-2.8	25,677	-0.01%
2022/12/07	46.1	175.55	34	176.06	172.00	12.1	25,533	0.05%
2022/12/06	6.1	185.73	4	182.88	181.50	2.1	25,368	0.01%
2022/12/05	3	185.17	6	185.58	186.00	-3	25,288	-0.01%
2022/12/02	0	0.00	7.3	179.32	181.00	-7.3	25,249	-0.03%
2022/12/01	4	180.25	1	182.00	177.50	3	25,343	0.01%
2022/11/30	26	174.75	19	176.29	181.00	7	25,232	0.03%
2022/11/29	6	179.17	4	178.50	177.00	2	25,069	0.01%
2022/11/28	14.2	178.31	11	181.91	184.00	3.2	24,844	0.01%
2022/11/25	7	178.64	8	178.38	177.50	-1	24,664	0.00%
2022/11/24	8.1	174.69	5.1	175.61	178.00	3	24,408	0.01%
2022/11/23	19	166.21	14	166.82	169.00	5	24,076	0.02%
2022/11/22	17	165.18	13	166.08	163.50	4	23,799	0.02%
2022/11/21	9.2	163.16	8.4	163.51	164.00	0.8	23,469	0.00%
2022/11/18	25.7	175.07	23	172.30	170.00	2.7	22,849	0.01%
2022/11/17	0	0.00	3.1	187.98	188.50	-3.1	22,015	-0.01%
2022/11/16	58	182.03	62.1	177.64	182.50	-4.1	21,904	-0.02%
2022/11/15	16.3	182.53	3	179.83	178.50	13.3	21,782	0.06%
2022/11/14	42	193.63	49	192.28	193.50	-7	21,755	-0.03%
2022/11/11	12	191.50	9	190.11	189.50	3	22,085	0.01%
2022/11/10	16.7	189.12	10	191.50	185.00	6.7	21,815	0.03%
2022/11/09	14.5	196.87	3	196.17	195.00	11.5	21,644	0.05%
2022/11/08	8.1	209.81	13	208.00	203.00	-5	21,457	-0.02%
2022/11/07	13.1	210.77	3	208.50	208.00	10.1	21,297	0.05%
2022/11/04	17.1	210.28	17	211.21	217.00	0.1	20,999	0.00%
2022/11/03	12.1	204.37	16.2	207.22	212.50	-4.2	20,765	-0.02%
2022/11/02	4.1	199.88	5	199.40	200.50	-0.9	20,781	0.00%
2022/11/01	5	202.30	0	0.00	202.00	5	20,920	0.02%
2022/10/31	10.1	206.75	5	205.70	205.50	5.1	20,907	0.02%
2022/10/28	2	200.50	4	198.25	207.00	-2	20,928	-0.01%
2022/10/27	1	185.50	2	190.50	196.00	-1	20,654	0.00%
2022/10/26	48.1	185.49	47	181.15	186.00	1.1	20,510	0.01%
2022/10/25	34	180.72	31.2	182.58	182.50	2.8	20,514	0.01%
2022/10/24	3.1	185.37	3	184.67	185.00	0.1	20,460	0.00%
2022/10/21	3.3	193.75	2	189.44	183.50	1.2	20,432	0.01%
2022/10/20	2	196.25	1	196.00	200.50	1	20,179	0.00%
2022/10/19	3.2	203.31	3	203.17	201.00	0.2	20,098	0.00%
2022/10/18	3	204.67	5	205.90	205.00	-2	20,078	-0.01%
2022/10/17	2.2	201.18	1	202.00	205.00	1.2	20,107	0.01%
2022/10/14	4	206.50	4	209.25	206.50	0	19,989	0.00%
2022/10/13	4	204.74	3.1	202.11	200.00	0.9	19,795	0.00%
2022/10/12	2.2	202.48	2	202.25	207.00	0.2	19,691	0.00%
2022/10/11	7.5	204.11	5	206.00	201.00	2.5	19,656	0.01%
2022/10/07	2	221.50	0	0.00	221.00	2	19,904	0.01%
2022/10/06	4.1	216.60	6	215.25	218.00	-1.9	20,385	-0.01%
2022/10/05	4.1	222.10	7	220.43	219.00	-2.9	20,750	-0.01%
2022/10/04	6	215.42	3	215.50	218.50	3	21,066	0.01%
2022/10/03	4.1	205.12	6	206.83	209.00	-1.9	21,333	-0.01%
2022/09/30	7	208.14	10	208.85	212.00	-3	21,793	-0.01%
2022/09/29	6.1	206.38	8	205.63	206.50	-1.9	22,711	-0.01%
2022/09/28	6.5	210.04	5	206.60	205.50	1.5	23,035	0.01%
2022/09/27	8	216.88	8	216.13	219.00	0	23,768	0.00%
2022/09/26	3.3	217.17	1	220.50	215.50	2.3	24,268	0.01%
2022/09/23	9.7	231.04	2	228.00	227.00	7.7	24,475	0.03%
2022/09/22	2.2	233.88	2	235.50	238.50	0.2	24,749	0.00%
2022/09/21	3.1	231.52	2	232.75	234.50	1.1	24,902	0.00%
2022/09/20	4	236.75	1	232.50	235.50	3	25,011	0.01%
2022/09/19	0	233.00	0	0.00	234.00	0	25,194	0.00%
2022/09/16	3	235.83	1	233.00	234.50	2	25,504	0.01%
2022/09/15	2	242.25	1	239.50	240.00	1	26,060	0.00%
2022/09/14	1	240.00	0	0.00	242.50	1	26,125	0.00%
2022/09/13	0.2	245.00	10	247.60	248.50	-9.8	26,249	-0.04%
2022/09/12	7.1	240.97	4.5	242.64	237.50	2.6	26,185	0.01%
2022/09/08	1	237.50	5	238.80	240.50	-4	26,324	-0.02%
2022/09/07	1.5	227.50	0.3	231.50	228.50	1.2	26,382	0.00%
2022/09/06	3.2	235.75	0	0.00	232.50	3.2	26,387	0.01%
2022/09/05	0	0.00	1	244.00	243.00	-1	26,468	0.00%
2022/09/02	0	0.00	0.1	237.50	242.00	-0.1	26,588	0.00%
2022/09/01	2	232.00	7.4	234.16	233.50	-5.4	26,784	-0.02%
2022/08/31	7	243.21	2	243.00	239.50	5	26,958	0.02%
2022/08/30	2	244.75	4	241.88	247.00	-2	26,980	-0.01%
2022/08/29	1	234.06	6.5	233.86	240.50	-5.5	27,013	-0.02%
2022/08/26	4.1	242.15	3	241.17	240.00	1.1	27,221	0.00%
2022/08/25	3	248.67	5	246.60	244.00	-2	27,195	-0.01%
2022/08/24	1	243.00	6	242.83	241.00	-5	27,382	-0.02%
2022/08/23	0	240.00	0	0.00	243.50	0	27,788	0.00%
2022/08/22	9	245.20	10	242.56	243.50	-1	28,218	0.00%
2022/08/19	9	247.17	9	247.06	241.50	0	28,532	0.00%
2022/08/18	5	224.60	9.8	233.22	238.00	-4.8	28,229	-0.02%
2022/08/17	0	0.00	1.7	218.09	216.50	-1.7	28,012	-0.01%
2022/08/16	2	213.75	5.3	215.98	217.00	-3.3	28,013	-0.01%
2022/08/15	2	209.50	4.2	207.02	211.50	-2.2	28,004	-0.01%
2022/08/12	2	196.25	2	197.25	198.00	0	28,163	0.00%
2022/08/11	1	197.00	0	0.00	197.00	1	28,840	0.00%
2022/08/10	0	0.00	6	196.50	196.50	-6	29,292	-0.02%
2022/08/09	7.1	193.81	9	198.28	201.00	-1.9	29,733	-0.01%
2022/08/08	3.1	199.66	4.5	201.22	205.00	-1.5	29,733	0.00%
2022/08/05	1	189.51	3	191.33	195.00	-2	29,821	-0.01%
2022/08/04	5	184.00	8	182.94	188.00	-3	29,883	-0.01%
2022/08/03	6	182.00	2.3	180.89	181.00	3.8	30,183	0.01%
2022/08/02	2	183.76	0.3	185.50	186.00	1.8	30,199	0.01%
2022/08/01	5.1	191.38	5	190.60	189.50	0.1	30,270	0.00%
2022/07/29	1.1	191.99	1	193.50	195.50	0.1	30,443	0.00%
2022/07/28	0.6	192.41	2	191.75	191.00	-1.4	30,465	0.00%
2022/07/27	2	183.25	2	184.75	187.00	0	30,360	0.00%
2022/07/26	0	0.00	4	188.00	186.50	-4	30,392	-0.01%
2022/07/25	0	0.00	1	188.00	185.50	-1	30,679	0.00%
2022/07/22	1	188.50	0	0.00	188.00	1	30,740	0.00%
2022/07/21	3.7	185.58	3	186.00	186.00	0.7	30,751	0.00%
2022/07/20	10.1	183.17	10.1	181.73	180.50	0	30,838	0.00%
2022/07/19	4	175.63	1	175.00	174.50	3	30,855	0.01%
2022/07/18	6	177.92	1	179.00	176.00	5	30,902	0.02%
2022/07/15	11.1	175.21	14.2	174.11	176.50	-3.1	30,939	-0.01%
2022/07/14	29	170.83	10	171.15	175.50	19	30,749	0.06%
2022/07/13	16	171.65	8	168.94	166.00	8	30,353	0.03%
2022/07/12	2	167.75	4	165.88	168.50	-2	29,951	-0.01%
2022/07/11	10	168.40	8	170.50	166.50	2	29,701	0.01%
2022/07/08	51	171.80	49	168.87	170.50	2	29,604	0.01%
2022/07/07	61	161.97	80.2	160.59	168.00	-19.2	29,163	-0.07%
2022/07/06	29.3	160.71	29	161.48	160.50	0.3	28,192	0.00%
2022/07/05	101.1	164.92	111	165.16	162.00	-9.9	27,920	-0.04%	大買/大賣/
2022/07/04	18	168.50	19	166.16	170.00	-1	27,225	0.00%
2022/07/01	20.1	172.22	23.1	175.07	170.00	-3	26,936	-0.01%
2022/06/30	13.1	193.40	10	193.85	188.50	3.1	26,824	0.01%
2022/06/29	5.1	204.35	3.5	206.57	209.00	1.6	26,768	0.01%
2022/06/28	2	204.00	2	204.75	205.00	0	27,221	0.00%
2022/06/27	3	202.33	4	203.00	204.00	-1	27,511	0.00%
2022/06/24	6.7	196.56	4	195.13	196.00	2.7	27,640	0.01%
2022/06/23	22	197.86	24	195.38	197.00	-2	27,833	-0.01%
2022/06/22	5.2	191.03	5	189.91	188.50	0.2	28,270	0.00%
2022/06/21	17	195.06	17	194.76	199.00	0	28,926	0.00%
2022/06/20	4	197.75	1	202.00	192.50	3	29,007	0.01%
2022/06/17	3.3	197.06	9	199.00	204.50	-5.7	29,177	-0.02%
2022/06/16	6.2	204.52	7	204.07	201.00	-0.8	28,823	0.00%
2022/06/15	2.4	205.27	2	205.00	203.50	0.4	29,010	0.00%
2022/06/14	2	211.00	2	211.75	211.00	0	29,119	0.00%
2022/06/13	8.5	210.65	1	214.50	208.50	7.5	28,965	0.03%
2022/06/10	3	214.01	8	216.50	219.00	-5	28,896	-0.02%
2022/06/09	1.2	207.83	3	211.17	212.00	-1.8	28,690	-0.01%
2022/06/08	0	0.00	6	200.92	206.50	-6	28,613	-0.02%
2022/06/07	4.1	197.73	0	0.00	200.50	4.1	28,659	0.01%
2022/06/06	7.2	201.94	42	204.53	202.50	-34.8	28,801	-0.12%
2022/06/02	4	211.25	3.1	209.38	209.00	0.9	28,755	0.00%
2022/06/01	36	211.46	3.1	211.23	209.50	32.9	28,898	0.11%
2022/05/31	3	205.50	0	0.00	203.00	3	28,582	0.01%
2022/05/30	14	207.44	13	210.69	207.00	1	28,155	0.00%
2022/05/27	3	213.00	17.5	203.49	212.50	-14.5	27,660	-0.05%
2022/05/26	16	198.19	10	199.45	198.00	6	27,239	0.02%
2022/05/25	1	190.00	4	195.63	195.00	-3	28,257	-0.01%
2022/05/24	5.1	194.06	7	193.63	191.00	-1.9	28,262	-0.01%
2022/05/23	45.2	197.86	44	197.83	194.50	1.2	28,328	0.00%
2022/05/20	51.2	202.31	57	198.91	200.50	-5.8	28,185	-0.02%
2022/05/19	15	192.80	23.1	194.56	200.50	-8.1	27,834	-0.03%
2022/05/18	9	188.67	12.6	189.51	193.50	-3.6	27,147	-0.01%
2022/05/17	6	182.42	12.5	182.44	186.50	-6.5	26,881	-0.02%
2022/05/16	50	172.60	54.2	175.43	178.50	-4.2	26,522	-0.02%
2022/05/13	7.1	163.57	3	165.00	169.00	4.1	26,300	0.02%
2022/05/12	8.9	167.06	2	165.26	165.50	6.8	26,146	0.03%
2022/05/11	9	176.72	9.5	174.63	173.00	-0.5	26,127	0.00%
2022/05/10	2	168.25	2	171.50	173.00	0	26,129	0.00%
2022/05/09	20	170.87	22	171.55	170.00	-2	26,308	-0.01%
2022/05/06	8.4	167.17	5	167.40	172.50	3.4	26,350	0.01%
2022/05/05	1	169.00	3	170.67	173.50	-2	26,415	-0.01%
2022/05/04	15.8	168.34	0	0.00	167.00	15.8	26,359	0.06%
2022/05/03	1.1	170.64	0	0.00	171.50	1.1	26,392	0.00%
2022/04/29	5	175.71	2.2	177.36	174.00	2.8	26,523	0.01%
2022/04/28	5.2	174.73	10	169.90	169.50	-4.8	26,444	-0.02%
2022/04/27	2	168.00	3	173.00	175.00	-1	26,567	0.00%
2022/04/26	2.2	172.86	1	171.00	175.00	1.2	26,696	0.00%
2022/04/25	7.5	170.29	7	171.00	169.50	0.5	26,938	0.00%
2022/04/22	9	181.06	5	181.50	180.50	4	26,942	0.01%
2022/04/21	3	183.84	5	185.60	185.00	-2	27,071	-0.01%
2022/04/20	12	182.29	15.1	182.02	179.00	-3.1	27,297	-0.01%
2022/04/19	4	177.13	3.2	177.34	177.00	0.8	27,306	0.00%
2022/04/18	2	170.50	1	170.50	169.50	1	27,393	0.00%
2022/04/15	4.1	173.63	6	174.00	170.50	-1.9	27,735	-0.01%
2022/04/14	9	178.11	2	175.00	179.50	7	28,304	0.02%
2022/04/13	0	0.00	0.2	173.00	173.00	-0.2	28,427	0.00%
2022/04/12	5	169.80	5	168.60	169.50	0	28,619	0.00%
2022/04/11	3	170.33	11	169.23	168.00	-8	28,722	-0.03%
2022/04/08	30	172.58	24	173.19	174.50	6	28,998	0.02%
2022/04/07	13.4	171.34	13	173.57	168.00	0.4	28,841	0.00%
2022/04/06	47.1	176.80	47	177.59	176.50	0.1	28,591	0.00%
2022/04/01	51.5	179.97	51	181.04	180.50	0.5	28,306	0.00%
2022/03/31	33	183.39	48	185.78	185.00	-15	28,140	-0.05%
2022/03/30	15.1	179.33	15	178.47	179.50	0.1	28,215	0.00%
2022/03/29	10.1	177.15	8.1	177.67	179.50	2	27,933	0.01%
2022/03/28	43	175.86	40.6	177.25	181.50	2.4	27,650	0.01%
2022/03/25	39.2	176.65	43.2	176.42	177.00	-4	27,280	-0.01%
2022/03/24	21	160.38	42.2	164.27	172.50	-21.2	26,557	-0.08%
2022/03/23	11.1	155.39	11.5	154.85	157.00	-0.3	25,865	0.00%
2022/03/22	6.1	149.50	46.1	149.84	153.00	-40.1	26,108	-0.15%
2022/03/18	3.2	143.41	1	145.00	145.50	2.2	26,077	0.01%
2022/03/17	4	139.13	5	139.40	140.00	-1	25,941	0.00%
2022/03/16	0	0.00	4	130.13	130.00	-4	25,870	-0.02%
2022/03/15	14	128.18	18	129.39	126.50	-4	26,235	-0.02%
2022/03/14	1	132.00	0	0.00	136.00	1	26,500	0.00%
2022/03/11	8.1	129.61	2	131.50	132.00	6.1	26,591	0.02%
2022/03/10	4.1	132.51	7	132.86	131.00	-2.9	26,570	-0.01%
2022/03/09	6	131.58	6	132.00	134.50	0	26,616	0.00%
2022/03/08	21.1	133.02	6	132.33	130.00	15.1	26,447	0.06%
2022/03/07	8.3	139.46	9	137.67	138.00	-0.7	26,398	0.00%
2022/03/04	10	147.00	12	145.88	147.00	-2	26,573	-0.01%
2022/03/03	4	145.75	6	145.83	146.50	-2	26,961	-0.01%
2022/03/02	25	146.18	0	0.00	146.50	25	27,141	0.09%
2022/03/01	3	151.00	6	148.67	150.00	-3	27,201	-0.01%
2022/02/25	5	151.20	11	150.86	147.50	-6	27,962	-0.02%
2022/02/24	23.1	149.88	25	147.78	147.00	-1.9	26,920	-0.01%
2022/02/23	43	152.78	74.1	152.46	152.50	-31.1	27,583	-0.11%
2022/02/22	8	147.25	19	146.79	146.00	-11	28,880	-0.04%
2022/02/21	11	147.86	42	149.88	149.00	-31	28,897	-0.11%
2022/02/18	8	146.88	25.5	146.69	146.00	-17.5	28,964	-0.06%
2022/02/17	43	144.33	22	145.39	146.00	21	28,875	0.07%
2022/02/16	19	139.87	2	142.25	140.50	17	28,656	0.06%
2022/02/15	31.5	140.03	20	139.95	138.00	11.4	28,612	0.04%
2022/02/14	12.8	142.38	5	144.20	141.50	7.8	28,361	0.03%
2022/02/11	12.2	148.47	3	149.00	148.50	9.2	28,145	0.03%
2022/02/10	11	156.18	13	157.31	152.00	-2	28,105	-0.01%
2022/02/09	9	157.89	2	158.25	156.50	7	27,722	0.03%
2022/02/08	8.1	155.14	1	158.00	154.00	7.1	27,684	0.03%
2022/02/07	2	153.50	5	154.50	157.50	-3	27,610	-0.01%
2022/01/26	4.2	148.40	6	146.83	146.50	-1.8	27,338	-0.01%
2022/01/25	7	150.29	4	151.13	147.50	3	27,662	0.01%
2022/01/24	6	147.67	5	152.10	154.50	1	27,855	0.00%
2022/01/21	10	154.80	8.1	154.38	153.00	1.9	27,721	0.01%
2022/01/20	7.1	156.91	3	156.00	155.50	4.1	27,787	0.01%
2022/01/19	3	159.00	6	158.83	160.00	-3	27,546	-0.01%
2022/01/18	4	154.90	15.5	156.03	157.50	-11.5	27,586	-0.04%
2022/01/17	3.1	152.16	2	150.27	153.00	1.1	27,342	0.00%
2022/01/14	10	143.90	11	142.55	149.50	-1	27,570	0.00%
2022/01/13	100.9	139.45	79.4	138.82	145.50	21.5	27,268	0.08%
2022/01/12	4.9	146.29	29	143.72	146.00	-24.2	26,742	-0.09%
2022/01/11	18	148.72	20.5	149.56	148.00	-2.5	26,472	-0.01%
2022/01/10	8.2	146.46	4	148.00	147.00	4.2	26,245	0.02%
2022/01/07	35.4	151.94	4	153.25	150.00	31.4	25,915	0.12%
2022/01/06	8	154.87	8	155.56	158.50	0	25,141	0.00%
2022/01/05	5	157.49	5	157.50	152.00	0	24,830	0.00%
2022/01/04	7	155.50	3	156.00	156.50	4	24,805	0.02%
2022/01/03	15	157.30	24	157.10	155.00	-9	24,513	-0.04%
2021/12/30	8	149.19	8	148.63	151.00	0	23,918	0.00%
2021/12/29	2.7	146.63	5	146.00	146.00	-2.3	23,910	-0.01%
2021/12/28	1	147.50	12	148.96	148.50	-11	24,017	-0.05%
2021/12/27	23.2	148.63	18	147.22	146.50	5.2	23,982	0.02%
2021/12/24	13	149.00	23.1	148.44	148.00	-10.1	23,720	-0.04%
2021/12/23	4	142.50	6.2	142.03	142.50	-2.2	22,952	-0.01%
2021/12/22	9	137.61	25	138.88	138.00	-16	23,031	-0.07%
2021/12/21	2	136.25	8	136.50	136.50	-6	23,073	-0.03%
2021/12/20	45.7	136.67	6.1	137.81	134.00	39.6	23,026	0.17%
2021/12/17	11.6	142.56	2	141.75	143.00	9.6	23,008	0.04%
2021/12/16	22	142.10	18.4	142.24	143.00	3.7	22,816	0.02%
2021/12/15	1	135.50	0	0.00	135.00	1	22,129	0.00%
2021/12/14	4.3	130.18	16.1	131.78	135.00	-11.9	21,914	-0.05%
2021/12/13	21	136.95	9	134.78	135.00	12	21,607	0.06%
2021/12/10	1.2	132.24	27	135.24	136.00	-25.9	21,243	-0.12%
2021/12/09	26	132.60	24	132.19	131.50	2	20,944	0.01%
2021/12/08	29	131.19	4	130.00	133.00	25	20,495	0.12%
2021/12/07	1.1	125.05	3.2	125.13	129.00	-2.1	20,086	-0.01%
2021/12/06	5.1	120.54	6	121.17	123.00	-0.9	19,850	0.00%
2021/12/03	5.2	121.98	4	123.25	127.00	1.2	19,809	0.01%
2021/12/02	5	119.30	5.1	121.39	118.00	-0.1	19,497	0.00%
2021/12/01	6	119.67	5.4	121.20	122.00	0.6	19,303	0.00%
2021/11/30	14.2	126.65	3	124.33	125.50	11.2	19,069	0.06%
2021/11/29	17	119.62	34	120.28	123.00	-17	18,690	-0.09%
2021/11/26	4.4	117.91	0.1	120.00	116.50	4.3	18,253	0.02%
2021/11/25	2	121.75	2.1	121.71	124.00	-0.1	18,128	0.00%
2021/11/24	20	124.85	18.1	121.40	121.50	2	18,025	0.01%
2021/11/23	3	119.50	11	121.05	122.00	-8	17,380	-0.05%
2021/11/22	35	120.00	30	118.15	121.00	5	17,102	0.03%
2021/11/19	20	113.83	41.2	114.27	117.00	-21.2	16,077	-0.13%
2021/11/18	1	102.50	2.2	106.50	106.50	-1.2	14,565	-0.01%
2021/11/17	18	95.77	4	95.27	97.00	14	14,477	0.10%
2021/11/16	1	91.40	1	93.30	93.00	0	14,555	0.00%
2021/11/15	4.6	93.87	19	93.19	92.90	-14.4	14,594	-0.10%
2021/11/12	35	94.49	15	94.11	94.00	20	14,618	0.14%
2021/11/11	16	92.33	34	91.61	91.30	-18	14,472	-0.12%
2021/11/10	4	90.33	4	90.10	90.40	0	14,615	0.00%
2021/11/09	19	93.10	22	92.34	90.40	-3	14,599	-0.02%
2021/11/08	9.1	89.49	13	89.83	88.30	-3.9	14,387	-0.03%
2021/11/05	3	88.01	5	89.08	93.40	-2	14,490	-0.01%
2021/11/04	6	91.42	12	91.44	90.60	-6	14,242	-0.04%
2021/11/03	15	94.10	6	93.83	93.70	9	14,336	0.06%
2021/11/02	13	95.60	16.2	95.29	93.10	-3.2	14,258	-0.02%
2021/11/01	41	95.59	51	95.50	95.60	-10	13,772	-0.07%
2021/10/29	12	91.63	13	91.56	91.90	-1	13,483	-0.01%
2021/10/28	9	89.99	15	91.25	90.90	-6	13,464	-0.04%
2021/10/27	5	88.50	6	88.03	88.20	-1	13,179	-0.01%
2021/10/26	24	89.63	10	89.57	88.30	14	13,181	0.11%
2021/10/25	15	86.31	11	86.49	87.10	4	12,835	0.03%
2021/10/22	34	84.76	18.5	85.77	86.60	15.5	12,899	0.12%
2021/10/21	1	81.30	1	82.00	81.10	0	12,593	0.00%
2021/10/20	2	82.05	1	81.80	81.10	1	12,804	0.01%
2021/10/19	1	81.10	7	81.17	82.00	-6	12,849	-0.05%
2021/10/18	0	0.00	14	79.94	80.50	-14	12,887	-0.11%
2021/10/15	11	78.58	2	77.60	79.00	9	13,101	0.07%
2021/10/14	3	75.00	0	0.00	74.50	3	13,458	0.02%
2021/10/13	15	78.27	5	77.34	77.30	10	13,687	0.07%
2021/10/12	1	79.00	5	78.76	78.90	-4	13,570	-0.03%
2021/10/08	1	74.10	0	0.00	74.00	1	13,284	0.01%
2021/10/07	4	72.20	1	72.70	72.60	3	13,358	0.02%
2021/10/06	11	71.19	10	71.81	70.70	1	13,536	0.01%
2021/10/05	5	66.70	2	67.55	70.60	3	13,501	0.02%
2021/10/04	3	71.77	6.3	69.95	69.00	-3.3	13,401	-0.02%
2021/10/01	2	72.20	2	72.55	72.50	0	13,377	0.00%
2021/09/30	1	73.90	1	72.80	73.80	0	13,553	0.00%
2021/09/29	5.1	74.57	1	75.60	73.10	4.1	13,839	0.03%
2021/09/28	3.3	79.27	1	80.60	78.70	2.3	13,692	0.02%
2021/09/27	6	82.62	2.4	82.17	82.40	3.6	13,539	0.03%
2021/09/24	23	79.88	49	81.24	82.50	-26	13,495	-0.19%
2021/09/23	0	0.00	1	78.70	78.80	-1	13,274	-0.01%
2021/09/22	12	76.20	18	75.90	75.70	-6	13,293	-0.05%
2021/09/16	1	76.50	0	0.00	76.50	1	13,475	0.01%
2021/09/15	0	0.00	1	76.20	76.20	-1	13,604	-0.01%
2021/09/14	2	78.05	1	78.80	78.10	1	13,889	0.01%
2021/09/13	2	77.80	0	0.00	77.50	2	14,245	0.01%
2021/09/10	4	79.15	23	78.98	78.90	-19	14,266	-0.13%
2021/09/09	29	76.46	27	77.06	77.30	2	14,264	0.01%
2021/09/08	0	75.00	1	75.80	76.30	-1	14,439	-0.01%
2021/09/07	2	74.15	0	0.00	75.20	2	14,533	0.01%
2021/09/03	23	76.08	21	75.36	75.80	2	14,783	0.01%
2021/09/02	2.2	77.55	0	0.00	75.80	2.2	14,745	0.01%
2021/09/01	1	78.50	2	78.55	78.50	-1	14,701	-0.01%
2021/08/31	1.3	79.69	10	78.10	78.30	-8.7	14,683	-0.06%
2021/08/30	4	81.25	2	80.10	80.50	2	14,568	0.01%
2021/08/27	14	81.67	57	82.31	82.40	-43	14,439	-0.30%
2021/08/26	2	77.10	5	80.08	80.30	-3	14,087	-0.02%
2021/08/25	3	76.10	0	0.00	77.00	3	14,095	0.02%
2021/08/24	4	75.68	6	75.93	76.00	-2	14,144	-0.01%
2021/08/23	7	77.66	1	77.40	77.50	6	14,026	0.04%
2021/08/20	3	76.13	2	75.70	77.20	1	13,897	0.01%
2021/08/19	2	76.80	3	75.03	73.00	-1	13,602	-0.01%
2021/08/18	13.5	74.93	11	72.85	77.10	2.5	13,620	0.02%
2021/08/17	15	72.75	6	73.22	71.70	9	13,630	0.07%
2021/08/16	9	73.52	2.6	73.73	76.20	6.5	13,559	0.05%
2021/08/13	33	76.28	3	79.00	76.00	30	13,425	0.22%
2021/08/12	4.1	78.50	6	77.47	78.80	-1.9	13,651	-0.01%
2021/08/11	55.2	78.16	7.2	77.95	77.20	48	13,660	0.35%
2021/08/10	5	81.82	5.2	81.63	82.80	-0.2	13,480	0.00%
2021/08/09	9	83.40	8.1	82.83	80.90	0.9	13,602	0.01%
2021/08/06	5.2	88.06	7	87.71	87.30	-1.8	13,439	-0.01%
2021/08/05	3	87.73	0	0.00	88.30	3	13,551	0.02%
2021/08/04	1	89.10	14.6	89.08	88.20	-13.6	13,790	-0.10%
2021/08/03	28.1	86.40	14	87.04	87.80	14.1	13,794	0.10%
2021/08/02	1.1	81.92	5	82.58	83.10	-3.9	13,646	-0.03%
2021/07/30	1.2	81.75	8	81.65	80.60	-6.8	13,528	-0.05%
2021/07/29	5.1	82.15	1	82.50	83.10	4.1	13,469	0.03%
2021/07/28	9.1	80.73	0	0.00	82.20	9.1	13,456	0.07%
2021/07/27	14	85.61	11	87.22	85.10	3	13,395	0.02%
2021/07/26	5.1	87.79	20	90.30	89.70	-15	13,392	-0.11%
2021/07/23	7	86.46	1	87.30	87.20	6	13,495	0.04%
2021/07/22	6.1	87.05	13.2	86.97	86.70	-7.2	13,627	-0.05%
2021/07/21	21.5	89.80	13	88.48	84.70	8.5	13,517	0.06%
2021/07/20	15	91.50	20	92.37	91.70	-5	13,586	-0.04%
2021/07/19	1	85.73	39	86.63	89.60	-38	13,331	-0.28%
2021/07/16	4	83.40	3	83.27	83.00	1	13,088	0.01%
2021/07/15	2.1	83.98	1	83.80	83.80	1.1	13,148	0.01%
2021/07/14	32	85.39	0	0.00	85.10	32	13,153	0.24%
2021/07/13	0	0.00	4	86.20	85.80	-4	13,029	-0.03%
2021/07/12	3	83.90	1	83.90	84.20	2	12,905	0.02%
2021/07/09	2	82.90	1	82.61	83.20	1	12,932	0.01%
2021/07/08	0	0.00	1	80.90	82.10	-1	12,967	-0.01%
2021/07/07	6	81.10	12	80.91	81.60	-6	12,863	-0.05%
2021/07/06	2	80.30	8	81.40	80.10	-6	12,696	-0.05%
2021/07/05	6	77.48	8	75.21	77.50	-2	12,519	-0.02%
2021/07/02	0	0.00	4	74.18	74.20	-4	12,507	-0.03%
2021/07/01	3	75.30	0	0.00	74.20	3	12,619	0.02%
2021/06/30	5	74.24	13	73.03	74.60	-8	12,526	-0.06%
2021/06/29	0	74.70	7	74.46	74.10	-7	12,405	-0.06%
2021/06/28	13	75.30	1	75.90	75.60	12	12,425	0.10%
2021/06/25	1.3	72.60	1	73.00	73.40	0.3	12,329	0.00%
2021/06/24	8	73.40	5	72.60	73.50	3	12,357	0.02%
2021/06/23	18	75.79	9.2	75.13	74.80	8.8	12,292	0.07%
2021/06/22	9	72.61	7	72.67	72.40	2	12,022	0.02%
2021/06/18	1	70.10	0	0.00	70.60	1	11,698	0.01%
2021/06/17	1	70.90	0	69.70	71.20	1	11,722	0.01%
2021/06/16	4	68.95	3	68.07	69.30	1	11,791	0.01%
2021/06/15	3	66.57	1.1	66.90	67.80	2	11,687	0.02%
2021/06/11	0.2	64.00	13	63.40	63.60	-12.8	11,555	-0.11%
2021/06/10	0	0.00	1	64.00	64.00	-1	11,777	-0.01%
2021/06/09	2	64.20	3	65.20	65.00	-1	11,889	-0.01%
2021/06/08	1	64.60	0	0.00	64.80	1	11,937	0.01%
2021/06/07	0	0.00	10	64.90	64.10	-10	11,934	-0.08%
2021/06/02	5	64.80	0	0.00	64.30	5	11,861	0.04%
2021/06/01	3	64.13	1	63.60	64.00	2	11,763	0.02%
2021/05/28	0	0.00	1	61.50	61.50	-1	11,730	-0.01%
2021/05/27	0	0.00	1	61.00	60.80	-1	11,814	-0.01%
2021/05/26	1	61.80	0	0.00	62.00	1	11,829	0.01%
2021/05/25	1.1	59.93	1	61.00	62.10	0.1	11,766	0.00%
2021/05/21	0	0.00	4	57.30	57.60	-4	11,816	-0.03%
2021/05/20	1	58.00	0	0.00	57.50	1	11,905	0.01%
2021/05/19	0	0.00	1	56.60	56.80	-1	11,823	-0.01%
2021/05/18	6	56.00	6	55.17	55.80	0	12,099	0.00%
2021/05/17	10.3	53.31	6	53.40	52.20	4.3	12,110	0.04%
2021/05/14	8	57.10	0	0.00	56.80	8	11,978	0.07%
2021/05/13	4	55.80	2	55.60	55.20	2	11,918	0.02%
2021/05/12	39	55.17	41.4	52.27	54.50	-2.4	11,847	-0.02%
2021/05/11	7	56.43	2	58.10	55.30	5	11,750	0.04%
2021/05/10	2	60.00	0	0.00	59.90	2	12,020	0.02%
2021/05/07	50	61.00	50	61.60	61.40	0	12,225	0.00%
2021/05/06	2	61.40	0	0.00	59.00	2	12,352	0.02%
2021/05/05	0	0.00	1	60.50	58.90	-1	12,507	-0.01%
2021/05/04	3	59.60	5	59.58	60.50	-2	12,696	-0.02%
2021/05/03	5	65.54	0	0.00	63.00	5	12,729	0.04%
2021/04/29	14	67.61	5	68.22	66.40	9	12,823	0.07%
2021/04/28	3	66.07	0	0.00	65.70	3	12,537	0.02%
2021/04/26	3	63.07	2	61.75	62.80	1	12,303	0.01%
2021/04/23	0	0.00	6.1	60.96	61.40	-6.1	11,914	-0.05%
2021/04/22	2	55.90	0	0.00	55.90	2	11,783	0.02%
2021/04/21	7	57.86	1	57.80	57.30	6	11,799	0.05%
2021/04/20	3	57.17	1	57.20	57.40	2	11,736	0.02%
2021/04/19	0	55.60	2	55.70	55.60	-2	11,704	-0.02%
2021/04/16	2	55.20	0	0.00	55.20	2	11,708	0.02%
2021/04/15	0.1	55.40	0	0.00	56.00	0.1	11,723	0.00%
2021/04/14	14	52.96	0	0.00	52.90	14	11,656	0.12%
2021/04/13	4	54.90	0	0.00	54.00	4	11,682	0.03%
2021/04/12	0	0.00	11	54.77	54.60	-11	12,037	-0.09%
2021/04/09	0	0.00	4	55.80	55.30	-4	12,358	-0.03%
2021/04/08	0.1	57.00	2	57.20	57.00	-2	12,227	-0.02%
2021/04/07	6	55.73	1	55.00	56.70	5	12,186	0.04%
2021/04/06	0.4	55.00	1	55.10	54.90	-0.6	12,081	0.00%
2021/04/01	1	54.70	0	0.00	55.00	1	12,093	0.01%
2021/03/31	1	54.80	1	55.10	55.10	0	12,061	0.00%
2021/03/29	3	55.10	64.2	54.48	54.20	-61.2	12,152	-0.50%
2021/03/26	60	54.71	1	54.50	54.50	59	12,295	0.48%
2021/03/25	2	53.55	0	0.00	53.30	2	12,454	0.02%
2021/03/24	1	53.80	1	54.80	54.30	0	12,934	0.00%
2021/03/23	3	53.53	2	54.15	53.40	1	13,027	0.01%
2021/03/22	12	54.58	5	54.44	54.70	7	13,350	0.05%
2021/03/19	4	54.00	17	53.45	54.80	-13	13,461	-0.10%
2021/03/18	15	53.91	15	53.66	53.90	0	13,316	0.00%
2021/03/17	3.1	53.70	171	53.53	52.60	-167.9	13,694	-1.23%	大賣/鉅額交易
2021/03/16	179	52.93	2	53.20	53.50	177	13,719	1.29%	大買/鉅額交易
2021/03/15	6	52.00	0	0.00	52.10	6	13,566	0.04%
2021/03/12	1	49.60	3	50.23	50.40	-2	13,435	-0.01%
2021/03/11	3	51.03	0	0.00	51.10	3	13,364	0.02%
2021/03/10	1	49.50	0	0.00	49.20	1	13,455	0.01%
2021/03/09	0	0.00	1	49.55	49.40	-1	13,567	-0.01%
2021/03/08	4	48.88	0	0.00	49.20	4	13,596	0.03%
2021/03/05	3	49.67	3	49.67	49.00	0	13,605	0.00%
2021/03/04	4	50.75	0	0.00	50.20	4	13,548	0.03%
2021/03/02	4	51.55	5	51.44	50.80	-1	13,458	-0.01%
2021/02/26	1	50.10	0	0.00	50.50	1	13,419	0.01%
2021/02/25	0	0.00	1	50.70	51.10	-1	13,502	-0.01%
2021/02/24	1	50.00	4	50.56	49.70	-3	13,605	-0.02%
2021/02/23	3	52.20	0	0.00	51.40	3	13,783	0.02%
2021/02/22	3.2	53.29	1	53.20	53.00	2.2	13,846	0.02%
2021/02/19	6	52.47	19.2	52.38	52.60	-13.2	13,716	-0.10%
2021/02/18	11	50.54	3	51.47	52.60	8	13,480	0.06%
2021/02/17	1	49.25	8	49.51	49.35	-7	13,096	-0.05%
2021/02/05	1	48.05	0	0.00	48.05	1	12,921	0.01%
2021/02/03	1	48.85	0	0.00	49.90	1	12,713	0.01%
2021/02/02	2	49.65	0.3	49.80	49.60	1.8	12,568	0.01%
2021/02/01	1	49.55	16	50.03	50.50	-15	12,400	-0.12%
2021/01/29	12.3	49.64	2	49.28	49.10	10.3	11,970	0.09%
2021/01/28	2	47.95	10	48.01	47.20	-8	11,788	-0.07%
2021/01/27	5	49.89	53	49.94	49.55	-48	11,599	-0.41%
2021/01/26	21	49.36	25	49.19	49.25	-4	11,336	-0.04%
2021/01/25	3	47.50	104	48.95	48.60	-101	11,053	-0.91%	大賣/鉅額交易
2021/01/22	2	47.10	7	47.95	48.10	-5	10,747	-0.05%
2021/01/21	0	0.00	11	45.27	45.35	-11	10,434	-0.11%
2021/01/20	6	43.94	1	44.00	43.35	5	10,307	0.05%
2021/01/19	11	44.45	1	45.10	44.55	10	10,227	0.10%
2021/01/18	2	43.30	0	0.00	44.80	2	10,163	0.02%
2021/01/15	2	44.43	8	44.83	44.30	-6	10,066	-0.06%
2021/01/14	51	45.20	0	0.00	45.25	51	9,898	0.52%
2021/01/12	0	0.00	16	46.27	46.30	-16	9,641	-0.17%
2021/01/08	50	47.30	0	0.00	47.45	50	9,504	0.53%
2021/01/07	10	48.60	3	47.75	48.15	7	9,418	0.07%
2021/01/06	51	47.51	20	48.42	47.05	31	9,411	0.33%
2021/01/05	5	49.19	9	49.48	49.00	-4	9,338	-0.04%
2021/01/04	1	47.45	52	48.27	48.50	-51	8,979	-0.57%
2020/12/31	1	45.55	7	45.84	45.80	-6	8,581	-0.07%
2020/12/29	53	45.70	0	0.00	45.65	53	8,427	0.63%
2020/12/28	5	45.73	12	46.09	46.65	-7	8,355	-0.08%
2020/12/25	1	45.00	1	45.40	45.30	0	8,273	0.00%
2020/12/24	12	46.07	11	46.01	45.45	1	8,225	0.01%
2020/12/22	1	48.65	3	46.25	45.50	-2	8,084	-0.02%
2020/12/21	4	47.55	0	0.00	48.20	4	7,859	0.05%
2020/12/18	8	47.59	6	47.57	46.10	2	7,645	0.03%
2020/12/16	33	45.71	6	46.33	46.90	27	6,983	0.39%
2020/12/15	2	44.53	6	44.84	43.80	-4	6,570	-0.06%
2020/12/14	13	44.94	13	45.62	46.00	0	6,367	0.00%
2020/12/11	7	44.67	34	44.87	45.40	-27	6,225	-0.43%
2020/12/10	0	0.00	12	42.88	43.45	-12	5,707	-0.21%
2020/12/09	20	42.35	10	41.90	42.20	10	5,573	0.18%
2020/12/08	0.1	43.00	0	0.00	42.85	0.1	5,507	0.00%
2020/12/03	6	42.73	7	42.90	42.75	-1	5,731	-0.02%
2020/12/02	1	42.85	1	42.55	42.55	0	5,636	0.00%
2020/12/01	3	42.07	2	42.25	42.50	1	5,581	0.02%
2020/11/30	1	41.00	1	41.80	41.00	0	5,576	0.00%
2020/11/26	11	41.92	2	42.20	41.95	9	5,804	0.16%
2020/11/25	3	42.02	11	42.17	41.90	-8	5,880	-0.14%
2020/11/24	0.1	42.50	1	42.25	42.10	-0.9	6,174	-0.01%
2020/11/23	3	42.70	2	42.75	42.80	1	6,054	0.02%
2020/11/20	3	41.95	2.8	41.82	41.90	0.2	5,885	0.00%
2020/11/19	0	0.00	3	40.60	40.70	-3	5,592	-0.05%
2020/11/12	5	39.65	0	0.00	39.35	5	6,406	0.08%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/10	0	0.00	1	39.65	39.40	-1	6,801	-0.01%
2020/11/09	0	0.00	1	39.80	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	1	39.90	39.30	-1	7,464	-0.01%
2020/11/04	0	0.00	4	39.38	39.45	-4	7,610	-0.05%
2020/11/03	1	38.65	0	0.00	39.00	1	7,663	0.01%
2020/10/30	8	38.46	0	0.00	38.25	8	7,765	0.10%
2020/10/29	0	0.00	2	38.63	39.05	-2	7,884	-0.03%
2020/10/26	1	39.10	0	0.00	39.10	1	7,938	0.01%
2020/10/22	0	0.00	3	38.85	39.10	-3	8,123	-0.04%
2020/10/20	0	0.00	3	38.65	38.50	-3	8,262	-0.04%
2020/10/19	0.6	39.00	0	0.00	38.85	0.6	8,349	0.01%
2020/10/16	4	39.33	10	38.85	38.60	-6	8,510	-0.07%
2020/10/15	10	39.45	0	0.00	39.50	10	8,647	0.12%
2020/10/14	1	38.80	4	39.24	39.65	-3	8,656	-0.03%
2020/10/13	2	37.18	0	0.00	38.10	2	8,795	0.02%
2020/10/12	3	37.55	0	0.00	37.50	3	8,885	0.03%
2020/10/08	0	0.00	11	38.29	38.35	-11	8,979	-0.12%
2020/10/06	2	38.80	0	0.00	39.05	2	9,384	0.02%
2020/10/05	0	0.00	1	38.05	38.55	-1	9,582	-0.01%
2020/09/30	1	37.90	0	0.00	38.10	1	9,882	0.01%
2020/09/25	1	38.00	0	0.00	37.60	1	10,413	0.01%
2020/09/24	2	38.90	0	0.00	38.55	2	10,511	0.02%
2020/09/23	31	39.87	1	40.15	39.55	30	10,802	0.28%
2020/09/22	0	0.00	2	40.30	40.05	-2	11,084	-0.02%
2020/09/15	1	42.15	0	0.00	41.65	1	11,338	0.01%
2020/09/14	1	41.75	13	41.50	41.70	-12	11,693	-0.10%
2020/09/11	3	40.68	1	41.00	41.10	2	12,061	0.02%
2020/09/10	12	42.28	15	42.33	40.80	-3	12,189	-0.02%
2020/09/09	5	40.94	3	41.28	41.15	2	12,078	0.02%
2020/09/04	16	40.26	1	40.55	40.65	15	12,307	0.12%
2020/09/03	5	41.21	9	41.13	41.00	-4	12,619	-0.03%
2020/09/02	2	41.45	3	41.13	41.15	-1	13,279	-0.01%
2020/09/01	5	40.80	1	40.75	40.60	4	13,354	0.03%
2020/08/31	8	41.56	1	41.60	41.20	7	13,354	0.05%
2020/08/28	8	41.59	3	41.63	41.40	5	13,442	0.04%
2020/08/27	1	39.90	0	0.00	40.05	1	13,279	0.01%
2020/08/25	2	40.03	7	39.93	40.10	-5	13,704	-0.04%
2020/08/24	3	38.48	4	38.75	38.95	-1	13,789	-0.01%
2020/08/21	9	38.50	3	38.73	38.50	6	14,062	0.04%
2020/08/20	5	39.19	2	38.45	38.50	3	14,188	0.02%
2020/08/19	3	40.82	2	41.05	40.10	1	14,272	0.01%
2020/08/18	3	41.63	0	0.00	41.20	3	14,805	0.02%
2020/08/17	1	43.40	3	43.90	43.50	-2	15,335	-0.01%
2020/08/14	4	43.49	1	44.20	43.55	3	15,665	0.02%
2020/08/13	15	41.96	25	42.22	44.00	-10	16,035	-0.06%
2020/08/12	1	40.70	0	0.00	40.90	1	15,663	0.01%
2020/08/11	0	0.00	1	41.15	41.30	-1	15,714	-0.01%
2020/08/10	6	41.20	0	0.00	40.60	6	15,931	0.04%
2020/08/07	9	40.62	10	40.57	40.20	-1	16,099	-0.01%
2020/08/06	0	0.00	3	41.12	41.10	-3	16,466	-0.02%
2020/08/05	6	41.45	3	41.40	41.40	3	16,852	0.02%
2020/08/04	1	42.10	1	41.55	41.50	0	17,247	0.00%
2020/08/03	2	41.05	0	0.00	41.20	2	17,674	0.01%
2020/07/31	1	40.70	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	1	41.40	41.40	-1	17,869	-0.01%
2020/07/29	3	40.78	3	40.27	40.90	0	17,928	0.00%
2020/07/28	0	0.00	3	41.00	39.45	-3	17,901	-0.02%
2020/07/27	0	0.00	4	40.93	40.55	-4	17,835	-0.02%
2020/07/22	2	41.95	40	42.65	42.80	-38	18,107	-0.21%
2020/07/21	3	40.20	4	41.36	41.50	-1	17,986	-0.01%
2020/07/17	3	39.67	0	0.00	39.85	3	17,837	0.02%
2020/07/16	0	0.00	5	43.05	43.25	-5	17,635	-0.03%
2020/07/13	6	43.73	0	0.00	44.50	6	17,295	0.03%
2020/07/10	5	42.71	0	0.00	42.50	5	17,133	0.03%
2020/07/09	2	41.75	4	41.88	41.95	-2	16,925	-0.01%
2020/07/08	0	0.00	10	43.47	43.85	-10	16,649	-0.06%
2020/07/07	3	43.72	13	43.54	43.50	-10	16,597	-0.06%
2020/07/06	10	44.87	0	0.00	44.00	10	16,597	0.06%
2020/07/03	0	0.00	2	43.45	43.00	-2	16,418	-0.01%
2020/07/02	0	0.00	28	42.64	43.95	-28	16,271	-0.17%
2020/07/01	1	41.60	14	41.93	41.95	-13	15,947	-0.08%
2020/06/30	0	0.00	9	40.76	40.60	-9	15,644	-0.06%
2020/06/24	0	0.00	12	40.77	40.50	-12	15,616	-0.08%
2020/06/23	4	40.99	7	40.71	40.65	-3	15,686	-0.02%
2020/06/22	2	40.25	0	0.00	40.55	2	15,677	0.01%
2020/06/19	20	40.86	9	40.88	40.50	11	15,803	0.07%
2020/06/18	6	39.83	2	39.70	40.60	4	15,511	0.03%
2020/06/17	5	38.45	3	38.30	38.40	2	15,081	0.01%
2020/06/16	9	38.09	8	38.29	38.75	1	15,016	0.01%
2020/06/15	0	0.00	11	38.07	37.70	-11	15,009	-0.07%
2020/06/12	5	37.82	11	38.22	37.95	-6	14,993	-0.04%
2020/06/11	0	0.00	7	38.27	38.20	-7	14,908	-0.05%
2020/06/10	8	37.65	35	37.65	38.05	-27	14,791	-0.18%
2020/06/09	35	38.17	11	38.12	37.35	24	14,569	0.16%
2020/06/08	8	40.80	0	0.00	40.55	8	13,891	0.06%
2020/06/05	4	40.68	3	40.32	40.80	1	13,694	0.01%
2020/06/04	2	40.35	1	40.40	40.35	1	13,703	0.01%
2020/06/03	9	41.45	5	41.30	41.10	4	13,553	0.03%
2020/06/02	11	41.58	1	41.50	41.00	10	13,320	0.08%
2020/06/01	0	0.00	2	41.65	41.85	-2	13,121	-0.02%
2020/05/29	2	40.78	0	0.00	40.60	2	12,818	0.02%
2020/05/28	2	41.18	2	41.53	40.55	0	12,660	0.00%
2020/05/27	2	42.00	0	0.00	41.60	2	12,319	0.02%
2020/05/26	6	42.34	6	41.93	41.70	0	12,135	0.00%
2020/05/25	13	42.24	17	42.16	42.30	-4	11,780	-0.03%
2020/05/22	10	39.95	17	40.05	39.80	-7	11,043	-0.06%
2020/05/21	1	38.55	1	38.70	38.85	0	10,233	0.00%
2020/05/20	2	37.68	7	38.66	39.05	-5	9,765	-0.05%
2020/05/19	3	36.85	0	0.00	36.30	3	9,161	0.03%
2020/05/18	1	35.90	1	35.60	36.10	0	8,953	0.00%
2020/05/14	9	37.29	6	36.85	36.50	3	8,503	0.04%
2020/05/13	0	0.00	3	36.50	37.45	-3	8,158	-0.04%
2020/05/12	1	36.00	4	36.23	35.85	-3	7,777	-0.04%
2020/05/11	3	34.03	14	34.39	34.90	-11	7,351	-0.15%
2020/05/08	3	32.97	5	33.15	33.00	-2	6,940	-0.03%
2020/05/07	12	31.92	2	31.83	31.95	10	6,412	0.16%
2020/05/06	2	31.20	5	31.35	31.25	-3	6,293	-0.05%
2020/05/05	0	0.00	1	31.00	30.60	-1	6,183	-0.02%
2020/05/04	8	30.41	0	0.00	30.55	8	6,093	0.13%
2020/04/29	1	30.80	0	0.00	30.75	1	6,055	0.02%
2020/04/28	3	30.95	0	0.00	30.95	3	6,023	0.05%
2020/04/27	0	0.00	38	30.18	30.80	-38	5,969	-0.64%
2020/04/22	2	27.85	0	0.00	28.10	2	5,707	0.04%
2020/04/21	3	27.85	0	0.00	27.80	3	5,660	0.05%
2020/04/20	0	0.00	3	28.90	28.85	-3	5,640	-0.05%
2020/04/16	0	0.00	2	29.10	29.10	-2	5,528	-0.04%
2020/04/14	0	0.00	6	27.87	27.90	-6	5,394	-0.11%
2020/04/09	6	27.87	1	27.70	27.60	5	5,419	0.09%
2020/04/07	0	0.00	2	25.75	25.90	-2	5,205	-0.04%
2020/03/31	5	24.89	1	24.90	24.70	4	5,167	0.08%
2020/03/30	0	0.00	9	24.95	25.10	-9	5,085	-0.18%
2020/03/26	2	24.15	0	0.00	24.05	2	4,862	0.04%
2020/03/25	7	24.71	7	24.94	24.30	0	4,773	0.00%
2020/03/24	9	23.61	0	0.00	23.75	9	4,530	0.20%
2020/03/23	10	21.80	0	0.00	21.60	10	4,424	0.23%
2020/03/20	3	22.15	5	22.65	22.60	-2	4,426	-0.05%
2020/03/18	0	0.00	2	22.40	22.40	-2	4,298	-0.05%
2020/03/17	16.5	22.23	0	0.00	22.00	16.5	4,367	0.38%
2020/03/13	10.5	24.86	11	23.89	25.00	-0.5	4,384	-0.01%
2020/03/12	0.1	26.50	5	27.22	26.15	-4.9	4,318	-0.11%
2020/03/11	1	28.25	0	0.00	28.25	1	4,250	0.02%
2020/03/09	3.5	29.08	0	0.00	29.00	3.5	4,176	0.08%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	0.00	2	30.80	30.60	-2	4,249	-0.05%
2020/03/03	4	30.73	2	31.10	30.55	2	4,397	0.05%
2020/03/02	2	30.60	8	30.61	30.60	-6	4,476	-0.13%
2020/02/25	0	0.00	1	30.95	31.10	-1	5,137	-0.02%
2020/02/19	0	0.00	2	31.23	31.05	-2	5,182	-0.04%
2020/02/18	0	0.00	5	30.75	30.85	-5	5,200	-0.10%
2020/02/11	0.3	29.15	0	0.00	29.15	0.3	5,723	0.01%
2020/02/10	2	28.60	0	0.00	29.15	2	5,744	0.03%
2020/02/07	1	29.35	2	29.55	29.30	-1	5,834	-0.02%
2020/02/05	0	0.00	1	29.25	29.35	-1	6,321	-0.02%
2020/02/04	0	0.00	1	29.55	29.55	-1	6,353	-0.02%
2020/02/03	1	28.90	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.65	0	0.00	29.75	1	6,368	0.02%
2020/01/30	5	29.60	2	29.20	29.00	3	6,404	0.05%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/17	2	31.55	0	0.00	31.40	2	6,288	0.03%
2020/01/14	0	0.00	3	31.42	31.40	-3	6,372	-0.05%
2020/01/13	0	0.00	1	30.85	30.75	-1	6,421	-0.02%
2020/01/10	1	30.45	3	30.50	30.50	-2	6,455	-0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	3	30.53	0	0.00	30.55	3	6,520	0.05%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/02	3	31.95	3	31.62	31.90	0	7,116	0.00%
2019/12/31	1	31.20	0	0.00	31.25	1	7,162	0.01%
2019/12/30	1	31.10	0	0.00	31.05	1	7,215	0.01%
2019/12/27	2	31.15	0	0.00	31.15	2	7,464	0.03%
2019/12/26	0	0.00	2	31.10	30.90	-2	7,462	-0.03%
2019/12/23	4	30.93	0	0.00	30.75	4	7,493	0.05%
2019/12/20	0	0.00	2	31.20	31.05	-2	7,472	-0.03%
2019/12/19	2	31.00	25	31.10	31.20	-23	7,447	-0.31%
2019/12/18	1	31.00	1	30.85	31.10	0	7,423	0.00%
2019/12/17	1	30.85	4	30.80	30.95	-3	7,381	-0.04%
2019/12/16	2	30.90	0	0.00	31.00	2	7,349	0.03%
2019/12/13	8	30.38	0	0.00	30.20	8	7,288	0.11%
2019/12/12	3	30.70	0	0.00	30.20	3	7,172	0.04%
2019/12/11	20	30.73	0	0.00	30.80	20	7,033	0.28%
2019/12/10	11	31.70	0	0.00	31.45	11	6,910	0.16%
2019/12/06	1	31.70	2	31.70	31.75	-1	6,905	-0.01%
2019/12/05	4	31.88	0	0.00	31.90	4	6,892	0.06%
2019/12/04	0	0.00	1	31.90	31.90	-1	6,846	-0.01%
2019/12/02	0	0.00	1	31.80	31.30	-1	6,883	-0.01%
2019/11/27	3	32.85	2	33.03	33.15	1	6,741	0.01%
2019/11/25	0	0.00	10	33.25	32.60	-10	6,607	-0.15%
2019/11/22	52	32.58	49	32.51	32.55	3	6,450	0.05%
2019/11/21	0	0.00	1	31.20	32.05	-1	6,166	-0.02%
2019/11/20	11	31.70	0	0.00	31.50	11	6,381	0.17%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/11	2	32.43	0	0.00	32.55	2	6,729	0.03%
2019/11/08	8	32.85	18	32.95	32.85	-10	6,584	-0.15%
2019/11/06	5	32.20	6	32.63	32.15	-1	6,253	-0.02%
2019/11/05	4	32.30	6	32.28	32.75	-2	6,175	-0.03%
2019/11/04	2	31.65	1	31.55	32.05	1	5,941	0.02%
2019/10/29	2	30.90	0	0.00	30.50	2	5,603	0.04%
2019/10/28	10	31.40	15	31.47	31.40	-5	5,531	-0.09%
2019/10/25	2	31.55	3	31.60	31.55	-1	5,527	-0.02%
2019/10/23	5	31.60	0	0.00	31.50	5	5,547	0.09%
2019/10/22	27	32.04	11	32.00	32.00	16	5,538	0.29%
2019/10/21	0	0.00	9	31.60	32.05	-9	5,473	-0.16%
2019/10/18	0	0.00	9	31.30	31.35	-9	5,387	-0.17%
2019/10/17	0	0.00	2	30.90	31.35	-2	5,366	-0.04%
2019/10/16	0	0.00	26	31.12	30.85	-26	5,349	-0.49%
2019/10/15	22	31.25	30	31.45	30.90	-8	5,293	-0.15%
2019/10/14	43	30.41	0	0.00	31.00	43	5,017	0.86%
2019/10/09	5	30.35	0	0.00	30.70	5	4,732	0.11%
2019/10/08	6	30.41	2	31.00	30.70	4	4,734	0.08%
2019/10/07	0	0.00	27	30.65	30.90	-27	4,709	-0.57%
2019/10/04	15	29.70	0	0.00	29.80	15	4,594	0.33%
2019/10/03	5.3	29.81	6	30.06	30.10	-0.7	4,570	-0.02%
2019/10/02	3	28.70	0	0.00	29.40	3	4,302	0.07%
2019/09/27	2	28.20	0	0.00	28.15	2	4,302	0.05%
2019/09/26	2	28.95	0	0.00	28.90	2	4,295	0.05%
2019/09/25	3	29.15	0	0.00	28.90	3	4,321	0.07%
2019/09/24	0	0.00	1	29.00	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	1	28.70	28.65	-1	4,361	-0.02%
2019/09/20	0	0.00	1	28.50	28.30	-1	4,381	-0.02%
2019/09/19	1	28.40	1	28.35	28.35	0	4,363	0.00%
2019/09/17	6	28.67	0	0.00	28.55	6	4,408	0.14%
2019/09/10	2	28.68	1	29.00	29.00	1	4,647	0.02%
2019/09/05	11	29.33	1	29.30	29.20	10	4,627	0.22%
2019/09/04	10	29.05	1	29.15	29.35	9	4,608	0.20%
2019/09/03	1	28.80	3	28.93	28.95	-2	4,617	-0.04%
2019/09/02	0	0.00	1	28.20	28.25	-1	4,558	-0.02%
2019/08/30	0	0.00	4	28.11	27.90	-4	4,556	-0.09%
2019/08/29	3	28.05	0	0.00	27.90	3	4,525	0.07%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	4	28.34	0	0.00	28.00	4	4,599	0.09%
2019/08/26	5	28.12	0	0.00	28.10	5	4,548	0.11%
2019/08/23	1	30.60	0	0.00	30.30	1	4,475	0.02%
2019/08/22	1	30.60	0	0.00	30.80	1	4,316	0.02%
2019/08/20	0	0.00	1	33.75	33.60	-1	3,970	-0.03%
2019/08/19	10	33.70	0	0.00	33.85	10	3,993	0.25%
2019/08/16	0	0.00	5	32.95	32.80	-5	4,127	-0.12%
2019/08/15	1	32.70	0	0.00	32.50	1	4,190	0.02%
2019/08/06	0	0.00	1	32.25	32.00	-1	4,444	-0.02%
2019/08/05	1	32.35	0	0.00	32.25	1	4,458	0.02%
2019/08/02	1	32.90	0	0.00	32.80	1	4,542	0.02%
2019/07/30	10	34.00	10	34.20	34.00	0	4,598	0.00%
2019/07/24	0	0.00	3	34.65	35.35	-3	4,741	-0.06%
2019/07/23	30	34.80	83	34.69	34.75	-53	4,753	-1.12%
2019/07/22	54	34.80	0	0.00	34.80	54	4,803	1.12%
2019/07/15	2	35.55	2	35.40	35.35	0	5,215	0.00%
2019/07/12	0	0.00	1	35.30	35.25	-1	5,313	-0.02%
2019/07/11	1	34.75	0	0.00	34.65	1	5,449	0.02%
2019/07/09	0	0.00	2	33.70	33.70	-2	5,638	-0.04%
2019/07/01	0	0.00	2	34.00	34.05	-2	6,896	-0.03%
2019/06/26	0	0.00	1	33.10	33.15	-1	7,213	-0.01%
2019/06/25	1	32.90	0	0.00	33.20	1	7,332	0.01%
2019/06/24	0	0.00	0.1	34.00	33.75	-0.1	7,343	0.00%
2019/06/21	2	33.90	11	34.09	33.60	-9	7,380	-0.12%
2019/06/20	0	0.00	1	32.95	33.70	-1	7,327	-0.01%
2019/06/19	1	32.65	0	0.00	32.50	1	7,366	0.01%
2019/06/18	1	32.15	0	0.00	32.15	1	7,757	0.01%
2019/06/13	4	33.20	2	32.60	32.65	2	7,961	0.03%
2019/06/06	0	0.00	6	30.95	30.85	-6	8,259	-0.07%
2019/06/05	8	31.25	8	31.45	31.30	0	8,334	0.00%
2019/06/04	0	0.00	1	31.40	31.10	-1	8,331	-0.01%
2019/06/03	1	30.75	2	30.95	31.05	-1	8,323	-0.01%
2019/05/30	1	32.00	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	31.40	3	31.40	32.70	-2	8,135	-0.02%
2019/05/28	1	31.25	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.95	0	0.00	30.95	1	8,098	0.01%
2019/05/24	2	30.30	0	0.00	30.25	2	8,087	0.02%
2019/05/23	2	31.30	0	0.00	30.80	2	8,036	0.02%
2019/05/22	10	32.74	10	32.05	32.05	0	7,867	0.00%
2019/05/21	3	33.42	0	0.00	33.25	3	7,838	0.04%
2019/05/17	1	34.40	0	0.00	34.50	1	7,864	0.01%
2019/05/14	4	32.00	12	31.65	32.60	-8	7,996	-0.10%
2019/05/13	13	33.37	11	33.02	33.00	2	7,903	0.03%
2019/05/10	0	0.00	4	34.06	33.95	-4	7,912	-0.05%
2019/05/09	27	35.84	1	35.05	35.05	26	7,883	0.33%
2019/05/08	0	0.00	1	36.20	36.60	-1	7,993	-0.01%
2019/05/06	1	36.65	0	0.00	36.70	1	8,284	0.01%
2019/05/03	1	37.35	8	37.90	37.90	-7	8,241	-0.08%
2019/05/02	0	0.00	2	37.20	37.40	-2	8,187	-0.02%
2019/04/30	1	36.50	1	36.20	36.95	0	8,159	0.00%
2019/04/29	0	0.00	3	36.47	36.25	-3	8,146	-0.04%
2019/04/26	4	37.46	0	0.00	37.00	4	8,183	0.05%
2019/04/25	3	38.25	1	38.45	37.85	2	8,169	0.02%
2019/04/23	2	37.28	1	37.30	37.80	1	8,109	0.01%
2019/04/22	3	38.23	1	37.90	37.80	2	8,045	0.02%
2019/04/19	1	38.10	8	38.13	38.35	-7	8,029	-0.09%
2019/04/18	5	37.62	0	0.00	37.35	5	7,983	0.06%
2019/04/17	0	0.00	3	38.05	37.50	-3	7,919	-0.04%
2019/04/16	2	37.53	0	0.00	37.35	2	7,788	0.03%
2019/04/15	4	36.93	0	0.00	37.15	4	7,682	0.05%
2019/04/11	1	36.30	1	37.30	36.20	0	7,488	0.00%
2019/04/10	0	0.00	3	37.80	37.25	-3	7,275	-0.04%
2019/04/09	15	36.66	13	36.87	37.20	2	6,956	0.03%
2019/04/03	1	34.25	1	34.50	34.50	0	6,398	0.00%
2019/04/02	0	0.00	2	34.20	34.15	-2	6,334	-0.03%
2019/04/01	0	0.00	4	34.09	33.95	-4	6,285	-0.06%
2019/03/28	1	34.55	0	0.00	34.60	1	6,093	0.02%
2019/03/22	0	0.00	15	34.48	33.80	-15	6,338	-0.24%
2019/03/21	13	35.52	12	35.58	35.10	1	6,491	0.02%
2019/03/20	4	34.06	2	34.40	34.55	2	7,202	0.03%
2019/03/19	1	33.35	1	33.70	33.35	0	7,144	0.00%
2019/03/18	1	34.45	2	34.40	34.10	-1	7,276	-0.01%
2019/03/15	0	0.00	1	33.80	34.10	-1	7,280	-0.01%
2019/03/14	1	33.90	3	33.80	33.60	-2	7,304	-0.03%
2019/03/13	3	34.67	1	34.30	34.05	2	7,331	0.03%
2019/03/12	18	34.56	12	34.18	34.70	6	7,213	0.08%
2019/03/11	9	33.20	0	0.00	33.55	9	7,122	0.13%
2019/03/08	0	0.00	3	32.10	32.35	-3	7,322	-0.04%
2019/03/07	3	32.75	1	33.00	32.60	2	7,370	0.03%
2019/03/04	2	33.13	0	0.00	32.70	2	7,753	0.03%
2019/02/26	1	33.15	2	32.73	32.20	-1	8,037	-0.01%
2019/02/25	1	33.15	0	0.00	33.15	1	8,041	0.01%
2019/02/22	1	32.95	0	0.00	32.95	1	8,149	0.01%
2019/02/19	1	32.70	1	33.30	33.00	0	8,725	0.00%
2019/02/18	1	31.85	4	32.05	32.00	-3	8,776	-0.03%
2019/02/15	2	32.65	0	0.00	32.45	2	8,974	0.02%
2019/02/14	0	0.00	1	33.05	32.95	-1	9,148	-0.01%
2019/02/12	0	0.00	2	32.55	32.40	-2	9,372	-0.02%
2019/01/30	1	32.40	8	32.48	32.15	-7	9,556	-0.07%
2019/01/29	1	32.20	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	4	32.15	32.10	-4	9,420	-0.04%
2019/01/22	20	29.45	0	0.00	29.40	20	9,377	0.21%
2019/01/17	20	29.25	21	29.93	29.20	-1	9,525	-0.01%
2019/01/16	1	29.90	1	29.90	29.85	0	9,492	0.00%
2019/01/11	0	0.00	1	30.40	29.55	-1	9,515	-0.01%
2019/01/10	1	30.90	1	30.50	30.70	0	9,456	0.00%
2019/01/08	1	30.55	0	0.00	29.80	1	9,483	0.01%
2018/12/22	0	0.00	1	30.05	30.05	-1	10,402	-0.01%
2018/12/21	1	28.95	1	29.35	30.50	0	10,443	0.00%
2018/12/20	3	29.87	1	31.10	29.70	2	10,349	0.02%
2018/12/19	2	32.38	0	0.00	31.85	2	10,170	0.02%
2018/12/18	1	31.70	1	32.00	31.90	0	10,041	0.00%
2018/12/17	2	31.95	1	32.20	32.20	1	10,053	0.01%
2018/12/14	3	32.13	4	33.21	31.85	-1	10,062	-0.01%
2018/12/13	2	34.98	3	35.33	33.50	-1	9,881	-0.01%
2018/12/11	0	0.00	1	32.50	32.00	-1	8,820	-0.01%
2018/12/07	1	31.75	0	0.00	31.80	1	8,751	0.01%
2018/12/06	0	0.00	3	31.20	31.70	-3	8,775	-0.03%
2018/12/05	2	33.05	0	0.00	32.70	2	8,855	0.02%
2018/12/04	5	33.65	6	33.33	33.45	-1	8,873	-0.01%
2018/12/03	5	32.80	11	33.04	33.50	-6	8,805	-0.07%
2018/11/30	0	0.00	2	32.00	31.70	-2	8,545	-0.02%
2018/11/29	3	32.12	1	31.85	31.50	2	8,644	0.02%
2018/11/28	1	32.35	2	31.65	31.80	-1	8,697	-0.01%
2018/11/27	6	31.91	11	31.93	32.40	-5	8,626	-0.06%
2018/11/26	2	30.38	11	31.20	31.45	-9	8,659	-0.10%
2018/11/23	10	30.30	0	0.00	29.85	10	8,610	0.12%
2018/11/22	25	31.50	19.5	32.08	31.50	5.5	8,498	0.06%
2018/11/21	10	32.25	11	31.89	32.25	-1	8,561	-0.01%
2018/11/20	4	31.71	14	31.66	31.60	-10	8,677	-0.12%
2018/11/19	12	32.03	11	33.09	32.00	1	8,643	0.01%
2018/11/16	13	31.65	24	32.04	32.00	-11	8,521	-0.13%
2018/11/15	5	30.20	24	30.71	30.40	-19	8,445	-0.22%
2018/11/14	64	30.40	68	29.77	30.40	-4	8,442	-0.05%
2018/11/13	1	27.60	4	29.30	29.30	-3	8,313	-0.04%
2018/11/12	1	29.00	11	28.99	28.20	-10	8,185	-0.12%
2018/11/09	3	28.25	4	27.60	28.30	-1	8,118	-0.01%
2018/11/06	6	24.95	6	25.90	24.95	0	7,996	0.00%
2018/11/05	0	0.00	1	26.05	26.05	-1	8,003	-0.01%
2018/11/02	0	0.00	7	25.83	26.30	-7	8,026	-0.09%
2018/11/01	6	25.30	3	25.35	25.30	3	7,918	0.04%
2018/10/31	1	23.70	1	24.30	24.40	0	7,903	0.00%
2018/10/30	0	0.00	1	23.55	23.50	-1	7,954	-0.01%
2018/10/29	0	0.00	2	22.50	22.95	-2	8,015	-0.02%
2018/10/26	2	22.98	0	0.00	22.55	2	8,112	0.02%
2018/10/25	1	22.55	1	22.35	22.45	0	8,115	0.00%
2018/10/23	2	24.00	0	0.00	23.85	2	8,147	0.02%
2018/10/22	0	0.00	2	24.20	24.40	-2	8,349	-0.02%
2018/10/18	2	23.75	0	0.00	23.55	2	8,974	0.02%
2018/10/17	14	23.80	13	25.10	23.70	1	8,998	0.01%
2018/10/16	3	24.67	1	25.00	24.50	2	8,949	0.02%
2018/10/15	10	24.42	10	24.54	24.50	0	9,156	0.00%
2018/10/12	1	23.55	7	23.90	24.00	-6	9,258	-0.06%
2018/10/11	3	23.60	12	23.74	23.60	-9	9,310	-0.10%
2018/10/09	2	26.00	4	26.10	26.20	-2	9,330	-0.02%
2018/10/08	0	0.00	5	26.55	26.65	-5	9,758	-0.05%
2018/10/05	14	26.08	6	26.05	26.20	8	9,945	0.08%
2018/10/04	2	28.45	0	0.00	28.00	2	10,587	0.02%
2018/10/03	0	0.00	3	28.08	28.20	-3	11,209	-0.03%
2018/10/02	10	29.37	2	28.55	28.95	8	11,130	0.07%
2018/09/27	1	31.90	0	0.00	31.80	1	10,889	0.01%
2018/09/25	0.1	31.30	2	31.30	31.30	-1.9	10,826	-0.02%
2018/09/20	2	31.65	0	0.00	31.55	2	10,780	0.02%
2018/09/19	0	0.00	2	31.95	31.30	-2	10,761	-0.02%
2018/09/18	1.1	31.92	0	0.00	32.00	1.1	10,667	0.01%
2018/09/17	10	31.95	0	0.00	32.00	10	10,634	0.09%
2018/09/13	2	31.80	0	0.00	31.65	2	10,654	0.02%
2018/09/11	16	30.51	14	31.95	31.95	2	10,650	0.02%
2018/09/10	1	32.00	0	0.00	32.05	1	10,611	0.01%
2018/09/07	1	33.45	0	0.00	33.30	1	10,656	0.01%
2018/09/04	13	35.98	0	0.00	36.00	13	10,692	0.12%
2018/09/03	1	36.20	0	0.00	35.80	1	10,587	0.01%
2018/08/31	8	37.05	1	37.00	36.70	7	10,639	0.07%
2018/08/29	5	36.30	0	0.00	35.70	5	10,814	0.05%
2018/08/28	2	35.18	0	0.00	35.50	2	10,829	0.02%
2018/08/22	1	33.90	0	0.00	33.75	1	10,906	0.01%
2018/08/21	1	34.70	1	34.90	35.40	0	11,046	0.00%
2018/08/20	7	35.10	0	0.00	34.50	7	11,315	0.06%
2018/08/17	1	36.90	1	36.45	36.00	0	11,326	0.00%
2018/08/16	5	36.86	4	36.70	36.65	1	11,348	0.01%
2018/08/15	2	38.05	6	37.98	37.90	-4	11,589	-0.03%
2018/08/14	3	36.70	8	36.18	36.85	-5	12,134	-0.04%
2018/08/13	7	35.54	0	0.00	35.50	7	12,287	0.06%
2018/08/10	4	38.09	1	37.85	37.55	3	12,187	0.02%
2018/08/09	2	39.08	1	38.85	38.60	1	12,281	0.01%
2018/08/07	1	38.70	0	0.00	38.85	1	12,422	0.01%
2018/08/06	7	38.38	6	38.46	38.35	1	12,517	0.01%
2018/08/03	1	38.20	10	39.23	39.00	-9	12,550	-0.07%
2018/08/02	9	38.06	1	37.75	37.65	8	12,638	0.06%
2018/08/01	10	39.35	6	39.59	39.10	4	12,681	0.03%
2018/07/31	1	39.50	0	0.00	39.25	1	12,843	0.01%
2018/07/30	1	38.80	3	39.03	38.85	-2	13,019	-0.02%
2018/07/27	56	40.04	55	40.57	40.05	1	12,973	0.01%
2018/07/26	0	0.00	6	40.20	40.70	-6	12,803	-0.05%
2018/07/25	0	0.00	1	38.75	37.90	-1	12,359	-0.01%
2018/07/20	11	38.76	17	38.61	38.35	-6	12,460	-0.05%
2018/07/19	0	0.00	1	38.20	37.15	-1	12,298	-0.01%
2018/07/18	1	37.80	2	38.65	37.80	-1	12,405	-0.01%
2018/07/17	66	38.58	61	38.69	38.90	5	12,362	0.04%
2018/07/16	9	38.89	8	38.68	38.65	1	12,343	0.01%
2018/07/13	8	37.44	8	37.94	37.05	0	11,991	0.00%
2018/07/12	32	37.56	34	37.20	37.55	-2	11,975	-0.02%
2018/07/11	3	35.75	10	36.06	37.15	-7	11,380	-0.06%
2018/07/10	1	33.80	4	33.66	33.80	-3	10,879	-0.03%
2018/07/09	2	31.40	0	0.00	31.25	2	10,996	0.02%
2018/07/05	0	0.00	2	32.75	32.25	-2	11,945	-0.02%
2018/07/04	0	0.00	1	32.70	32.70	-1	12,447	-0.01%
2018/07/03	3	32.43	3	32.45	32.10	0	13,006	0.00%
2018/06/29	0	0.00	2	34.30	33.90	-2	13,399	-0.01%
2018/06/28	2	33.25	3	33.10	33.70	-1	13,502	-0.01%
2018/06/27	4	33.06	0	0.00	32.90	4	13,814	0.03%
2018/06/22	0	0.00	7	33.83	33.20	-7	13,990	-0.05%
2018/06/21	6	33.50	1	33.30	33.50	5	14,047	0.04%
2018/06/20	2	32.60	0	0.00	32.60	2	14,114	0.01%
2018/06/19	2	34.25	0	0.00	33.75	2	14,119	0.01%
2018/06/15	1	35.85	1	35.75	35.20	0	14,158	0.00%
2018/06/14	1	35.00	2	35.00	34.85	-1	14,071	-0.01%
2018/06/12	0	0.00	35	35.63	35.45	-35	14,084	-0.25%
2018/06/08	6	35.49	0	0.00	35.85	6	13,940	0.04%
2018/06/06	4	36.33	1	36.15	35.70	3	13,746	0.02%
2018/06/05	1	35.55	2	35.98	35.75	-1	13,586	-0.01%
2018/06/04	48	36.30	48	36.90	36.30	0	13,518	0.00%
2018/06/01	1	36.20	3	35.73	36.20	-2	13,373	-0.01%
2018/05/31	0	0.00	4	34.78	34.25	-4	13,216	-0.03%
2018/05/30	4	34.45	6	34.42	34.40	-2	13,214	-0.02%
2018/05/29	5	35.38	10	35.71	35.20	-5	13,382	-0.04%
2018/05/28	3	34.58	0	0.00	34.90	3	13,185	0.02%
2018/05/25	6	34.13	3	34.05	33.10	3	12,886	0.02%
2018/05/23	3	34.33	0	0.00	34.05	3	12,805	0.02%
2018/05/22	13	34.33	10	34.85	35.20	3	12,626	0.02%
2018/05/17	0	0.00	3	31.70	30.85	-3	11,992	-0.03%
2018/05/16	0	0.00	2	32.15	31.50	-2	12,003	-0.02%
2018/05/11	6	31.33	0	0.00	31.50	6	12,508	0.05%
2018/05/10	0	0.00	2	32.13	32.20	-2	12,735	-0.02%
2018/05/08	3	31.45	0	0.00	31.55	3	14,501	0.02%
2018/05/07	1	31.40	0	0.00	31.20	1	14,808	0.01%
2018/05/03	0	0.00	2	33.35	33.10	-2	14,648	-0.01%
2018/04/30	0	0.00	2	33.25	33.05	-2	14,683	-0.01%
2018/04/26	5	34.09	3	34.05	32.00	2	15,227	0.01%
2018/04/25	1	34.50	0	0.00	34.50	1	15,131	0.01%
2018/04/24	1	32.30	1	32.65	34.00	0	15,052	0.00%
2018/04/23	1	34.00	0	0.00	33.60	1	14,844	0.01%
2018/04/20	4	35.10	0	0.00	34.65	4	14,749	0.03%
2018/04/19	3	35.50	5	35.31	35.00	-2	14,655	-0.01%
2018/04/17	3	35.90	0	0.00	35.50	3	14,648	0.02%
2018/04/16	3	36.78	4	37.18	37.60	-1	14,689	-0.01%
2018/04/13	7	35.97	1	35.80	36.30	6	14,611	0.04%
2018/04/12	4	36.21	4	36.51	36.20	0	14,567	0.00%
2018/04/11	30	37.10	22	36.02	35.30	8	14,156	0.06%
2018/04/10	9	38.66	17	38.13	38.20	-8	13,821	-0.06%
2018/04/09	36	41.29	4	41.89	40.50	32	13,502	0.24%
2018/04/03	9	45.47	6	46.95	45.00	3	13,180	0.02%
2018/04/02	1	49.00	0	0.00	48.95	1	12,886	0.01%
2018/03/31	3	50.53	3	50.50	49.80	0	12,835	0.00%
2018/03/30	0	0.00	4	50.00	50.00	-4	12,756	-0.03%
2018/03/29	1	48.70	2	48.70	48.25	-1	12,456	-0.01%
2018/03/27	0	49.80	8	49.60	49.85	-8	12,570	-0.06%
2018/03/26	0	0.00	2	48.33	48.40	-2	12,396	-0.02%
2018/03/23	0	48.00	0	0.00	47.00	0	12,330	0.00%
2018/03/22	1	48.90	3	48.52	48.55	-2	12,284	-0.02%
2018/03/20	1	47.25	0	0.00	47.60	1	12,144	0.01%
2018/03/19	6	47.07	1	46.95	46.90	5	12,264	0.04%
2018/03/16	1	46.65	1	46.10	47.10	0	12,420	0.00%
2018/03/15	1	45.50	0	0.00	45.25	1	12,521	0.01%
2018/03/13	0	0.00	5	45.83	46.00	-5	12,882	-0.04%
2018/03/09	0	0.00	6	46.01	45.95	-6	13,279	-0.05%
2018/03/08	1	44.70	1	45.40	44.60	0	13,215	0.00%
2018/03/07	5	44.77	0	0.00	44.15	5	13,213	0.04%
2018/03/06	7	45.51	6	44.45	45.50	1	13,345	0.01%
2018/03/05	6	44.30	6	44.40	44.30	0	13,349	0.00%
2018/03/02	20	44.23	4	44.46	44.55	16	13,462	0.12%
2018/03/01	7	46.44	1	46.90	46.10	6	13,309	0.05%
2018/02/27	2	47.93	0	0.00	47.25	2	13,353	0.01%
2018/02/26	13	47.85	12	48.33	47.60	1	13,472	0.01%
2018/02/23	12	48.03	1	48.15	47.80	11	13,931	0.08%
2018/02/22	6	48.83	4	48.36	48.10	2	14,128	0.01%
2018/02/21	0	0.00	2	50.00	50.50	-2	14,260	-0.01%
2018/02/12	2	46.75	1	46.95	46.15	1	14,596	0.01%
2018/02/09	2	45.73	2	46.35	46.50	0	15,312	0.00%
2018/02/08	5	47.26	1	47.15	47.50	4	16,522	0.02%
2018/02/07	2	48.60	8	48.88	49.00	-6	17,249	-0.03%
2018/02/06	18	46.14	14	46.73	46.50	4	17,155	0.02%
2018/02/05	14	47.77	5	48.59	48.50	9	16,883	0.05%
2018/02/02	17	50.35	5	50.42	49.70	12	16,783	0.07%
2018/02/01	34	53.55	39	51.58	51.40	-5	16,594	-0.03%
2018/01/31	64	54.93	55	55.89	53.10	9	16,249	0.06%
2018/01/30	3	53.33	7	53.66	53.10	-4	14,707	-0.03%
2018/01/29	1	51.20	9	51.47	51.50	-8	14,188	-0.06%
2018/01/26	1	50.00	0	0.00	49.85	1	14,070	0.01%
2018/01/25	1	49.70	2	50.35	49.50	-1	14,094	-0.01%
2018/01/24	2	51.00	2	50.60	51.20	0	14,062	0.00%
2018/01/23	4	51.18	4	52.90	50.30	0	14,143	0.00%
2018/01/22	5	51.82	8	51.61	53.40	-3	13,899	-0.02%
2018/01/19	1	48.35	0	0.00	48.80	1	13,640	0.01%
2018/01/18	0	0.00	2	48.70	47.35	-2	13,612	-0.01%
2018/01/17	0	0.00	4	49.05	48.30	-4	13,689	-0.03%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/15	8	48.93	7	49.27	48.60	1	13,971	0.01%
2018/01/12	3	50.23	16	50.74	49.95	-13	13,983	-0.09%
2018/01/11	17	50.14	8	50.37	49.45	9	13,887	0.06%
2018/01/10	6	48.93	46	48.61	49.40	-40	13,737	-0.29%
2018/01/09	3	46.57	4	46.79	46.90	-1	13,549	-0.01%
2018/01/08	8	47.21	11	47.27	47.50	-3	13,458	-0.02%
2018/01/05	2	45.50	6	46.02	46.30	-4	13,568	-0.03%
2018/01/04	7	46.03	10	46.56	45.80	-3	13,668	-0.02%
2018/01/03	3	45.85	7	45.72	46.35	-4	13,721	-0.03%
2018/01/02	27	46.01	2	46.25	45.55	25	13,633	0.18%