元太 (8069)-華南永昌-林口券商分點個股進出

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
260.5
漲跌
▲4.5
漲幅
+1.76%
成交量
2,897張
產業
上櫃光電類股
1466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.1	261.00	0	0.00	260.50	0.1	5,621	0.00%
2024/12/16	1	258.50	6	254.92	256.00	-5	5,659	-0.09%
2024/12/13	3.2	265.75	3	264.67	266.50	0.2	5,571	0.00%
2024/12/12	1.2	261.25	0	0.00	256.50	1.2	5,500	0.02%
2024/12/09	1.4	268.93	1	269.00	268.00	0.4	5,380	0.01%
2024/12/06	2.5	271.00	0	0.00	266.00	2.5	5,324	0.05%
2024/12/05	2	283.25	2	284.00	283.00	0	5,162	0.00%
2024/12/04	0	282.75	1	281.00	282.00	-1	5,208	-0.02%
2024/12/02	0.4	287.00	0	0.00	286.00	0.4	5,207	0.01%
2024/11/28	0	0.00	1	283.50	281.50	-1	5,285	-0.02%
2024/11/27	1	290.50	0	0.00	283.00	1	5,370	0.02%
2024/11/22	0.1	292.00	0	0.00	291.50	0.1	5,377	0.00%
2024/11/21	0	285.50	0.3	286.00	285.50	-0.3	5,482	-0.01%
2024/11/20	0.3	293.50	0	0.00	288.00	0.3	5,665	0.01%
2024/11/19	2	286.75	2	287.75	291.50	0	5,648	0.00%
2024/11/18	0	0.00	1	292.00	285.50	-1	5,680	-0.02%
2024/11/15	0	0.00	0.1	284.50	290.00	-0.1	5,711	0.00%
2024/11/14	2.1	276.47	0	0.00	275.00	2.1	5,802	0.04%
2024/11/13	1	288.00	0	0.00	287.00	1	5,784	0.02%
2024/11/12	2	290.25	0	0.00	290.00	2	5,942	0.03%
2024/11/11	2	292.50	2.1	296.60	300.00	-0.1	5,889	0.00%
2024/11/08	0	0.00	1	300.50	294.00	-1	5,903	-0.02%
2024/11/07	1.1	290.57	0	0.00	300.00	1.1	5,957	0.02%
2024/11/06	1	305.00	1.1	302.73	305.00	-0.1	5,820	0.00%
2024/11/04	1	297.50	0	300.50	304.00	1	6,010	0.02%
2024/11/01	1.1	291.55	1	290.50	292.00	0.1	6,037	0.00%
2024/10/30	0.1	305.00	0.1	304.81	306.00	0	6,061	0.00%
2024/10/29	1	297.38	2	297.00	302.00	-1	6,081	-0.02%
2024/10/28	0.1	299.50	1	299.00	298.00	-1	6,089	-0.02%
2024/10/25	1	299.99	0	0.00	300.00	1	6,168	0.02%
2024/10/24	6	307.99	4	302.50	303.00	2	6,217	0.03%
2024/10/22	0	307.00	0	0.00	313.00	0	6,260	0.00%
2024/10/21	1	317.94	0	0.00	306.00	1	6,312	0.02%
2024/10/18	0.4	318.00	2.5	316.00	319.00	-2.1	6,239	-0.03%
2024/10/17	1	310.50	1.1	312.86	313.00	-0.1	6,180	0.00%
2024/10/16	0	305.33	0	0.00	305.00	0	6,075	0.00%
2024/10/15	0	304.75	0	0.00	306.00	0	6,051	0.00%
2024/10/14	0	304.50	0	0.00	304.00	0	6,036	0.00%
2024/10/11	1	306.02	1	300.50	309.00	0	6,045	0.00%
2024/10/09	0	303.00	0	0.00	300.50	0	6,110	0.00%
2024/10/08	1	303.97	1	303.00	303.50	0	6,122	0.00%
2024/10/07	0.3	304.45	0	0.00	303.50	0.3	6,103	0.01%
2024/10/04	0	300.00	1	300.00	300.00	-1	6,085	-0.02%
2024/10/01	1	298.00	0.1	296.53	298.00	0.9	6,110	0.01%
2024/09/30	4	289.38	3	293.33	293.00	1	6,156	0.02%
2024/09/27	0.2	297.92	0	0.00	295.00	0.2	6,228	0.00%
2024/09/26	0	307.14	0.1	307.50	305.00	-0.1	6,392	0.00%
2024/09/25	1.2	316.61	0	0.00	310.50	1.2	6,401	0.02%
2024/09/24	5.1	316.51	6.1	317.35	316.00	-1	6,458	-0.02%
2024/09/23	0	309.63	1	315.00	311.00	-1	6,463	-0.02%
2024/09/20	1.1	304.25	1.1	304.22	311.00	0	6,439	0.00%
2024/09/19	0	296.00	3	298.50	300.00	-3	6,402	-0.05%
2024/09/18	1	298.50	1.2	300.36	297.50	-0.2	6,410	0.00%
2024/09/16	0	292.00	0.2	293.50	294.00	-0.2	6,427	0.00%
2024/09/13	0.2	288.20	1	284.50	291.00	-0.8	6,435	-0.01%
2024/09/11	0.2	287.50	0	0.00	286.50	0.2	6,474	0.00%
2024/09/10	0	0.00	0.2	285.50	281.50	-0.2	6,486	0.00%
2024/09/09	1.3	282.30	1	285.00	282.50	0.3	6,516	0.00%
2024/09/06	0	0.00	0.1	290.00	287.50	-0.1	6,622	0.00%
2024/09/05	1	284.00	0	0.00	284.00	1	6,790	0.01%
2024/09/04	0	0.00	1.4	286.09	292.00	-1.4	6,896	-0.02%
2024/09/02	0	302.00	0	0.00	300.00	0	6,877	0.00%
2024/08/30	0.1	309.24	0	0.00	305.00	0.1	6,854	0.00%
2024/08/29	2	305.50	1.2	309.00	304.00	0.8	6,761	0.01%
2024/08/28	0	296.50	0	302.83	303.00	0	6,670	0.00%
2024/08/27	0.3	300.00	0	296.06	301.00	0.3	6,719	0.00%
2024/08/26	0.1	299.63	1	308.00	296.00	-0.9	6,733	-0.01%
2024/08/23	3.2	297.35	8.1	301.18	302.00	-5	6,789	-0.07%
2024/08/22	1	294.00	2.5	297.51	298.50	-1.5	6,702	-0.02%
2024/08/21	0	0.00	1	283.00	284.00	-1	6,528	-0.02%
2024/08/20	0.1	283.00	0	0.00	281.50	0.1	6,546	0.00%
2024/08/19	2	282.25	2	280.75	281.50	0	6,650	0.00%
2024/08/16	2.2	290.77	0.3	293.68	286.50	1.9	6,658	0.03%
2024/08/15	1	287.50	0.8	286.31	286.00	0.2	6,466	0.00%
2024/08/14	1	294.50	1.8	285.00	284.00	-0.8	6,366	-0.01%
2024/08/13	0	0.00	0.1	283.09	281.50	-0.1	6,210	0.00%
2024/08/12	1	277.50	0.2	281.42	282.00	0.8	6,251	0.01%
2024/08/09	4	275.13	10.1	281.25	283.00	-6.1	6,217	-0.10%
2024/08/08	3	261.67	3.2	260.71	261.50	-0.2	6,152	0.00%
2024/08/07	1	244.00	1	258.96	260.00	0	6,272	0.00%
2024/08/06	1.3	239.40	1	236.50	239.50	0.3	6,173	0.00%
2024/08/05	1.1	248.36	0.1	242.50	241.50	1	6,096	0.02%
2024/08/02	4	265.50	7.2	271.53	268.00	-3.2	6,103	-0.05%
2024/08/01	1	269.00	0	0.00	272.00	1	6,008	0.02%
2024/07/31	0	0.00	1	270.00	269.50	-1	6,009	-0.02%
2024/07/30	2	256.75	2	260.49	268.00	0	5,998	0.00%
2024/07/29	1	270.00	3	267.33	266.50	-2	6,010	-0.03%
2024/07/26	1.2	263.50	3	256.50	263.00	-1.8	6,029	-0.03%
2024/07/23	5	247.20	0	0.00	254.50	5	5,982	0.08%
2024/07/22	1.1	244.95	0.1	242.00	245.00	1	6,140	0.02%
2024/07/19	0	264.67	4	264.50	262.00	-4	6,211	-0.06%
2024/07/18	0	264.00	0	0.00	264.50	0	6,262	0.00%
2024/07/17	0.2	272.50	0	0.00	274.50	0.2	6,280	0.00%
2024/07/15	1	270.47	0	0.00	268.00	1	6,436	0.02%
2024/07/12	4	272.00	0	0.00	270.50	4	6,538	0.06%
2024/07/11	1	280.94	0.1	281.50	279.00	0.9	6,626	0.01%
2024/07/09	0	0.00	2	263.00	270.00	-2	6,593	-0.03%
2024/07/08	4	258.25	3	260.67	263.00	1	6,611	0.02%
2024/07/05	1	270.00	2	269.00	271.00	-1	6,577	-0.02%
2024/07/04	2	274.00	2	274.50	275.00	0	6,591	0.00%
2024/07/03	5	267.30	5.1	271.84	275.00	-0.1	6,561	0.00%
2024/07/02	4	263.13	4	262.37	261.50	0	6,428	0.00%
2024/07/01	0	247.00	1	250.00	249.50	-1	6,268	-0.02%
2024/06/28	4	253.00	3	254.00	252.00	1	6,249	0.02%
2024/06/27	2	251.75	6	244.67	250.50	-4	6,154	-0.06%
2024/06/26	2	239.50	3	240.83	239.50	-1	6,084	-0.02%
2024/06/25	1	238.00	0	0.00	234.00	1	6,096	0.02%
2024/06/24	2	234.00	0	0.00	234.00	2	6,085	0.03%
2024/06/21	2	240.00	2	242.00	239.50	0	6,114	0.00%
2024/06/19	2	238.50	3	239.33	238.50	-1	6,185	-0.02%
2024/06/18	5	240.00	0	0.00	239.00	5	6,195	0.08%
2024/06/17	2	245.00	2	245.00	246.00	0	6,151	0.00%
2024/06/14	2	248.00	2	248.75	250.00	0	6,152	0.00%
2024/06/13	4	245.50	0	244.44	246.50	4	6,150	0.06%
2024/06/12	2	239.00	22.8	241.47	243.00	-20.8	6,061	-0.34%
2024/06/11	0	0.00	13	230.62	232.50	-13	5,905	-0.22%
2024/06/07	0	214.00	0	0.00	215.00	0	5,799	0.00%
2024/06/06	1	216.99	1	221.00	215.00	0	5,861	0.00%
2024/06/05	1	215.50	0	0.00	215.50	1	5,941	0.02%
2024/06/04	0	0.00	0	220.00	218.50	0	6,259	0.00%
2024/06/03	0	0.00	1	220.51	221.50	-1	6,340	-0.02%
2024/05/31	0	0.00	0	222.00	219.50	0	6,432	0.00%
2024/05/30	1	221.00	4.2	221.07	220.00	-3.2	6,424	-0.05%
2024/05/29	6	235.92	1	234.97	227.00	5	6,488	0.08%
2024/05/28	0	0.00	6.1	227.62	229.50	-6.1	6,558	-0.09%
2024/05/27	0	0.00	1	226.00	226.00	-1	6,830	-0.01%
2024/05/24	6	224.83	3.1	225.24	227.00	2.9	6,874	0.04%
2024/05/23	1	222.50	7.2	222.47	225.50	-6.2	6,933	-0.09%
2024/05/22	2.2	215.53	2	218.25	216.50	0.2	6,831	0.00%
2024/05/21	0	0.00	0	211.50	210.50	0	6,826	0.00%
2024/05/17	0	210.50	0	0.00	209.00	0	6,992	0.00%
2024/05/16	4.2	213.12	0.2	211.00	210.50	4	7,020	0.06%
2024/05/15	0	216.80	0	0.00	217.00	0	7,038	0.00%
2024/05/14	2	215.25	0	0.00	214.00	2	7,213	0.03%
2024/05/13	0.2	219.50	5.1	218.14	219.00	-4.9	7,201	-0.07%
2024/05/09	1.2	209.61	1	209.00	208.00	0.2	7,297	0.00%
2024/05/08	7	209.79	0	0.00	209.50	7	7,447	0.09%
2024/05/07	1	213.00	0.2	217.00	217.00	0.8	7,477	0.01%
2024/05/06	1	218.50	2	217.25	218.00	-1	7,669	-0.01%
2024/05/03	1	216.50	3	219.00	217.50	-2	8,148	-0.02%
2024/05/02	4.2	215.55	2	216.25	216.00	2.2	8,247	0.03%
2024/04/30	2	212.75	0	0.00	210.00	2	8,213	0.02%
2024/04/29	5	224.10	3	226.83	220.50	2	8,180	0.02%
2024/04/26	1	230.00	4	226.63	227.50	-3	8,103	-0.04%
2024/04/25	3	213.33	3	217.67	216.50	0	8,015	0.00%
2024/04/24	2	209.50	2	211.00	209.00	0	7,906	0.00%
2024/04/23	2	210.50	1	208.00	208.00	1	7,910	0.01%
2024/04/22	2	205.50	0	0.00	207.00	2	7,885	0.03%
2024/04/19	3	216.67	0	0.00	215.00	3	7,795	0.04%
2024/04/18	5.1	227.27	0	0.00	225.50	5.1	7,695	0.07%
2024/04/17	3.7	232.39	4	228.63	229.00	-0.3	7,574	0.00%
2024/04/16	2.2	237.14	0	0.00	237.00	2.2	7,500	0.03%
2024/04/15	1	241.00	2	241.00	241.00	-1	7,467	-0.01%
2024/04/12	0	0.00	2	243.25	245.00	-2	7,483	-0.03%
2024/04/11	0.2	237.25	2	239.00	242.00	-1.8	7,431	-0.02%
2024/04/10	0	0.00	1	236.00	240.00	-1	7,391	-0.01%
2024/04/09	1	228.50	0	0.00	231.00	1	7,358	0.01%
2024/04/08	0	0.00	3	233.00	232.00	-3	7,348	-0.04%
2024/04/02	2	227.00	0	0.00	230.00	2	7,325	0.03%
2024/04/01	1	231.50	1	228.50	231.50	0	7,508	0.00%
2024/03/29	1	229.00	1	227.50	229.00	0	7,556	0.00%
2024/03/28	0	0.00	1	230.50	227.00	-1	7,624	-0.01%
2024/03/27	2	230.00	0	0.00	228.00	2	7,924	0.03%
2024/03/26	0	230.00	0	0.00	229.50	0	7,926	0.00%
2024/03/25	1	235.00	0	238.50	237.00	1	7,892	0.01%
2024/03/22	1	235.00	0	0.00	236.50	1	7,858	0.01%
2024/03/21	3	239.67	1	241.00	236.50	2	7,785	0.03%
2024/03/20	1	240.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	1	242.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	3	243.17	6	240.17	244.50	-3	7,934	-0.04%
2024/03/15	2	234.75	3	235.83	234.00	-1	7,914	-0.01%
2024/03/14	4	235.00	5	233.10	235.50	-1	7,900	-0.01%
2024/03/13	0	0.00	1	230.50	230.50	-1	7,846	-0.01%
2024/03/12	5	235.40	5	236.40	236.00	0	7,793	0.00%
2024/03/11	6	226.67	7	223.93	229.50	-1	7,722	-0.01%
2024/03/08	5	227.80	1	225.50	222.50	4	7,635	0.05%
2024/03/07	0	0.00	1	239.50	240.00	-1	7,314	-0.01%
2024/03/06	3	239.67	1	245.00	241.00	2	7,264	0.03%
2024/03/05	0	0.00	0	240.50	241.00	0	7,259	0.00%
2024/03/04	3	250.67	3	250.50	246.50	0	7,191	0.00%
2024/03/01	1	251.00	2	251.75	253.00	-1	7,109	-0.01%
2024/02/29	4	242.25	10	242.70	246.00	-6	6,948	-0.09%
2024/02/27	2	230.50	7	230.86	230.00	-5	6,664	-0.08%
2024/02/26	4	225.00	1	223.50	223.50	3	6,590	0.05%
2024/02/22	0	0.00	1	233.00	233.00	-1	6,498	-0.02%
2024/02/21	1	230.00	3	231.00	232.00	-2	6,489	-0.03%
2024/02/20	0	0.00	5.2	226.25	228.50	-5.2	6,446	-0.08%
2024/02/19	1	224.00	2	222.00	223.00	-1	6,536	-0.02%
2024/02/16	1	227.00	2	228.50	226.00	-1	6,577	-0.02%
2024/02/15	4	227.63	5	227.70	229.00	-1	6,481	-0.02%
2024/02/05	1	217.00	2	216.50	217.00	-1	6,278	-0.02%
2024/02/02	0	0.00	3	214.00	214.00	-3	6,223	-0.05%
2024/02/01	4	214.25	7	213.21	213.50	-3	6,168	-0.05%
2024/01/31	8	214.69	2	210.00	208.00	6	6,050	0.10%
2024/01/30	1	211.50	8.2	212.47	212.00	-7.2	5,985	-0.12%
2024/01/29	4	214.88	2	214.50	216.00	2	5,987	0.03%
2024/01/26	13	215.58	17.9	213.10	217.00	-4.9	5,799	-0.08%
2024/01/25	4	199.00	10.4	199.45	200.50	-6.4	5,280	-0.12%
2024/01/24	6	195.75	5	197.21	193.50	1	5,127	0.02%
2024/01/23	2	194.50	10	191.65	195.50	-8	5,071	-0.16%
2024/01/22	2	187.75	6	186.58	187.50	-4	4,994	-0.08%
2024/01/19	1	187.50	1.1	190.03	187.00	-0.1	4,987	0.00%
2024/01/18	0	0.00	4	186.00	185.00	-4	4,944	-0.08%
2024/01/17	1.1	181.52	0	0.00	182.50	1.1	4,926	0.02%
2024/01/16	0	184.00	1	186.00	186.00	-1	4,946	-0.02%
2024/01/15	1	187.98	1	188.50	187.00	0	5,088	0.00%
2024/01/12	0.1	186.50	0	0.00	187.50	0.1	5,205	0.00%
2024/01/11	0	187.00	0	0.00	187.00	0	5,273	0.00%
2024/01/10	2.1	183.55	2	185.50	187.00	0.1	5,293	0.00%
2024/01/09	0.1	190.08	0	190.50	190.00	0.1	5,268	0.00%
2024/01/08	1	197.50	1	195.50	192.00	0	5,267	0.00%
2024/01/04	0	188.00	0	189.00	188.00	0	5,308	0.00%
2024/01/03	8.1	193.08	5	189.51	189.50	3.1	5,427	0.06%
2024/01/02	2.1	196.86	0	194.50	195.00	2.1	5,495	0.04%
2023/12/29	7	198.07	1	198.49	197.00	6	5,531	0.11%
2023/12/28	7	200.57	1	201.00	201.50	6	5,510	0.11%
2023/12/27	3	201.00	11.6	201.25	203.00	-8.6	5,510	-0.16%
2023/12/26	4	194.87	2	198.50	193.50	2	5,340	0.04%
2023/12/25	7	198.00	5.1	198.69	197.00	1.9	5,297	0.04%
2023/12/22	5	191.50	5.5	193.45	197.00	-0.5	5,205	-0.01%
2023/12/21	1	180.50	3	182.32	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	5	180.40	181.00	-5	4,888	-0.10%
2023/12/19	0	178.13	1	178.00	177.00	-1	4,911	-0.02%
2023/12/18	0.3	178.96	0	0.00	178.50	0.3	4,963	0.01%
2023/12/15	0	181.50	0	0.00	180.00	0	5,028	0.00%
2023/12/14	2	181.00	5.3	180.18	181.00	-3.3	4,950	-0.07%
2023/12/13	2	176.50	1	176.50	176.50	1	4,892	0.02%
2023/12/12	0.1	175.75	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	6	176.59	2	176.50	176.00	4	4,983	0.08%
2023/12/08	1	179.98	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	1	180.00	180.50	-1	5,225	-0.02%
2023/12/06	3	178.99	2	181.25	178.00	1	5,273	0.02%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/04	3	181.50	2	182.50	181.00	1	5,328	0.02%
2023/12/01	0	0.00	2	181.50	180.50	-2	5,345	-0.04%
2023/11/30	0	0.00	4	180.12	183.00	-4	5,332	-0.08%
2023/11/29	0.1	178.00	5	177.70	178.50	-4.9	5,283	-0.09%
2023/11/28	1	173.53	1	175.00	175.50	0	5,343	0.00%
2023/11/27	2	174.99	0	0.00	173.50	2	5,373	0.04%
2023/11/24	4	175.14	1	176.00	175.50	3	5,422	0.06%
2023/11/22	0	176.50	0	0.00	177.50	0	5,418	0.00%
2023/11/21	7.2	177.01	1	177.50	176.00	6.2	5,460	0.11%
2023/11/20	3.1	178.83	0	0.00	177.50	3.1	5,505	0.06%
2023/11/17	0.1	180.00	1.1	180.98	181.00	-1	5,543	-0.02%
2023/11/16	5	178.80	9.1	180.39	180.50	-4.1	5,583	-0.07%
2023/11/15	3	179.50	9.1	179.55	180.00	-6.1	5,481	-0.11%
2023/11/14	1	175.50	2	176.00	175.00	-1	5,551	-0.02%
2023/11/13	0	0.00	1.1	175.95	174.50	-1.1	6,164	-0.02%
2023/11/09	1	168.00	1	170.50	172.50	0	6,645	0.00%
2023/11/08	1	170.50	9	171.11	171.00	-8	6,735	-0.12%
2023/11/07	9.1	169.99	1	168.50	168.50	8.1	6,755	0.12%
2023/11/06	6	175.00	1.1	178.01	173.00	4.9	6,738	0.07%
2023/11/03	0.1	174.42	1	175.00	173.50	-0.9	6,673	-0.01%
2023/11/02	0.1	172.50	2.1	171.52	172.00	-2	6,707	-0.03%
2023/11/01	0	0.00	1.3	168.60	169.00	-1.3	6,822	-0.02%
2023/10/31	2.1	168.02	0	0.00	168.00	2.1	6,916	0.03%
2023/10/30	1	169.51	0	0.00	169.00	1	7,005	0.01%
2023/10/27	0	0.00	6	169.67	169.50	-6	7,071	-0.08%
2023/10/26	1.1	167.07	0	0.00	167.00	1.1	7,216	0.01%
2023/10/25	0	0.00	0	173.50	173.00	0	7,299	0.00%
2023/10/24	4.1	166.89	4	168.25	170.00	0.1	7,342	0.00%
2023/10/23	6.1	169.57	4	168.00	168.00	2.1	7,307	0.03%
2023/10/20	3.2	174.18	10.2	172.05	173.00	-7.1	7,205	-0.10%
2023/10/19	0.3	178.08	0	0.00	178.50	0.3	7,130	0.00%
2023/10/18	2	179.01	0	0.00	180.00	2	7,122	0.03%
2023/10/17	2	178.27	0	0.00	178.50	2	7,183	0.03%
2023/10/16	6	180.33	0	0.00	179.00	6	7,225	0.08%
2023/10/13	1	183.00	1	184.99	183.50	0	7,266	0.00%
2023/10/12	0	0.00	6	183.50	185.00	-6	7,245	-0.08%
2023/10/11	13	181.61	2	180.50	181.00	11	7,233	0.15%
2023/10/06	2	182.00	6	185.58	182.00	-4	7,202	-0.06%
2023/10/05	2	182.50	6	182.42	182.50	-4	7,158	-0.06%
2023/10/04	4	177.88	1	177.00	178.00	3	7,171	0.04%
2023/10/03	1	180.50	0	0.00	179.50	1	7,188	0.01%
2023/10/02	12	181.08	1	182.00	181.50	11	7,202	0.15%
2023/09/28	0	180.00	0	0.00	179.50	0	7,258	0.00%
2023/09/27	0	0.00	4	178.00	178.50	-4	7,294	-0.05%
2023/09/26	3	180.15	1	178.50	177.50	2	7,325	0.03%
2023/09/25	0	0.00	2	181.05	182.00	-2	7,373	-0.03%
2023/09/22	0	179.50	0	0.00	179.50	0	7,489	0.00%
2023/09/21	6	179.91	2	178.75	178.00	4	7,579	0.05%
2023/09/20	1	181.00	0	0.00	180.00	1	7,664	0.01%
2023/09/19	3.2	181.22	2.3	185.41	181.00	0.9	7,767	0.01%
2023/09/18	0	178.00	3	180.00	178.50	-3	8,282	-0.04%
2023/09/15	0	181.00	0	182.00	180.00	0	8,323	0.00%
2023/09/14	4	181.88	5.1	181.81	182.50	-1.1	8,376	-0.01%
2023/09/13	1	177.50	1	174.51	174.00	0	8,346	0.00%
2023/09/12	8.4	173.07	0	0.00	172.00	8.4	8,365	0.10%
2023/09/11	4	178.75	12	179.08	178.50	-8	8,287	-0.10%
2023/09/08	5.1	179.61	5	179.60	179.50	0	8,389	0.00%
2023/09/07	0	0.00	1	183.50	183.50	-1	8,546	-0.01%
2023/09/06	3	186.17	2	187.00	186.50	1	8,648	0.01%
2023/09/05	4	186.00	3.1	183.56	185.00	0.9	8,865	0.01%
2023/09/04	2	185.25	0	186.00	184.00	2	8,982	0.02%
2023/09/01	1	188.01	2.1	187.49	188.00	-1.1	9,011	-0.01%
2023/08/31	1.1	182.03	0	183.00	182.50	1	9,077	0.01%
2023/08/29	1	184.00	3.2	183.06	184.50	-2.2	9,456	-0.02%
2023/08/28	0.1	182.00	2	181.00	181.50	-2	9,482	-0.02%
2023/08/25	2.1	181.02	1	182.50	181.00	1.1	9,562	0.01%
2023/08/24	4	184.38	20	186.10	185.00	-16	9,619	-0.17%
2023/08/23	8.1	179.52	0	0.00	180.00	8.1	9,749	0.08%
2023/08/22	11	179.73	10	181.30	181.00	1	9,975	0.01%
2023/08/21	2	179.50	4	181.63	179.50	-2	9,991	-0.02%
2023/08/18	3	180.66	1	182.50	181.00	2	10,044	0.02%
2023/08/17	41.3	179.18	46	180.91	183.50	-4.7	9,996	-0.05%
2023/08/16	24	194.22	4	193.63	191.00	20	9,513	0.21%
2023/08/15	13.1	201.56	7	204.00	202.50	6.1	9,446	0.06%
2023/08/14	6	200.09	2	204.50	201.00	4	9,624	0.04%
2023/08/11	1.2	206.16	1	207.50	204.50	0.2	9,901	0.00%
2023/08/10	8.2	211.49	3	210.17	208.50	5.2	10,024	0.05%
2023/08/09	3	221.50	0	0.00	218.00	3	9,974	0.03%
2023/08/07	1	227.00	6.1	219.39	228.00	-5.1	9,996	-0.05%
2023/08/04	0.1	217.00	0	0.00	217.50	0.1	9,939	0.00%
2023/08/02	9	222.61	3	221.50	220.50	6	9,958	0.06%
2023/08/01	2	224.00	5	225.30	222.50	-3	10,227	-0.03%
2023/07/31	4	225.00	9	225.44	225.00	-5	10,323	-0.05%
2023/07/28	3	219.33	9	219.28	221.50	-6	10,400	-0.06%
2023/07/27	8	206.50	9	208.72	213.00	-1	10,711	-0.01%
2023/07/26	1	207.50	2	210.00	208.50	-1	11,395	-0.01%
2023/07/25	11	207.23	19	207.71	208.00	-8	11,620	-0.07%
2023/07/24	6	207.83	3	208.17	208.50	3	11,671	0.03%
2023/07/21	0	0.00	1	216.00	215.00	-1	11,738	-0.01%
2023/07/20	11	216.59	4	213.63	213.00	7	11,800	0.06%
2023/07/19	4	223.87	1	224.00	219.00	3	11,899	0.03%
2023/07/18	4	221.62	6	220.92	222.00	-2	12,083	-0.02%
2023/07/17	1	218.00	0	0.00	218.50	1	12,170	0.01%
2023/07/14	0	0.00	3	218.33	220.50	-3	12,292	-0.02%
2023/07/12	0	0.00	0.1	222.50	221.50	-0.1	12,447	0.00%
2023/07/11	0	0.00	1	220.50	222.00	-1	12,582	-0.01%
2023/07/10	0	0.00	0	213.00	212.00	0	12,593	0.00%
2023/07/07	0.1	211.50	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	2	219.00	0	0.00	216.50	2	12,802	0.02%
2023/07/05	2	228.50	0	0.00	223.50	2	13,110	0.02%
2023/07/04	1	226.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	5	224.00	0	0.00	224.50	5	13,818	0.04%
2023/06/30	1	220.00	1	223.50	225.00	0	13,825	0.00%
2023/06/29	1	216.50	2	219.25	220.50	-1	13,824	-0.01%
2023/06/28	1	209.50	2	214.50	215.00	-1	13,779	-0.01%
2023/06/27	4.1	211.89	2	213.00	211.50	2.1	13,714	0.02%
2023/06/26	7.1	204.99	4	207.50	207.50	3.1	13,656	0.02%
2023/06/21	2	225.00	2	222.00	222.00	0	13,254	0.00%
2023/06/19	3	228.00	1	228.00	227.50	2	13,442	0.01%
2023/06/16	0	0.00	0	231.00	228.50	0	13,454	0.00%
2023/06/15	1	231.00	4	230.76	231.00	-3	13,434	-0.02%
2023/06/14	5	234.10	2	235.25	235.00	3	13,455	0.02%
2023/06/13	7	233.79	7	237.14	241.00	0	13,480	0.00%
2023/06/12	4	228.50	4	228.63	226.50	0	13,457	0.00%
2023/06/09	4	224.13	9.2	226.40	227.00	-5.2	13,641	-0.04%
2023/06/08	8	217.63	1	219.00	216.00	7	13,800	0.05%
2023/06/07	2	224.75	2	226.75	226.50	0	14,437	0.00%
2023/06/06	6	224.83	7.1	224.64	224.50	-1.1	14,667	-0.01%
2023/06/05	4	220.75	7	220.86	222.50	-3	14,787	-0.02%
2023/06/02	8	215.88	16	216.28	218.00	-8	14,948	-0.05%
2023/06/01	6	206.42	8	207.94	209.00	-2	15,102	-0.01%
2023/05/31	2	208.00	6	208.17	207.00	-4	15,223	-0.03%
2023/05/30	3	206.33	9	207.50	205.50	-6	15,284	-0.04%
2023/05/29	21	209.26	3	212.16	205.00	18	15,377	0.12%
2023/05/26	18	207.33	31.1	209.36	211.00	-13.1	15,672	-0.08%
2023/05/25	4	201.13	1	200.00	204.00	3	15,576	0.02%
2023/05/24	3	202.67	5	203.50	203.50	-2	15,794	-0.01%
2023/05/23	1	200.50	2.5	200.50	200.50	-1.5	15,994	-0.01%
2023/05/22	4	196.88	4	198.25	196.00	0	16,029	0.00%
2023/05/19	6	196.33	7	197.93	198.00	-1	16,148	-0.01%
2023/05/18	8	199.50	5	199.60	198.50	3	16,664	0.02%
2023/05/17	5.2	204.54	10	204.10	204.00	-4.9	16,424	-0.03%
2023/05/16	2	193.75	7.1	195.61	198.00	-5.1	16,328	-0.03%
2023/05/15	0	0.00	1	190.50	191.00	-1	16,291	-0.01%
2023/05/12	2	192.25	12	191.95	193.00	-10	16,487	-0.06%
2023/05/11	12	190.71	4	190.87	189.00	8	16,727	0.05%
2023/05/10	3	190.83	0	191.00	191.00	3	16,947	0.02%
2023/05/09	15	192.67	14	192.71	192.00	1	17,073	0.01%
2023/05/08	8	193.50	9	192.22	192.50	-1	17,251	-0.01%
2023/05/05	5	199.70	3	199.50	198.00	2	17,369	0.01%
2023/05/04	5	196.90	3	196.83	196.50	2	18,012	0.01%
2023/05/03	14	201.39	11.7	200.43	197.00	2.3	18,098	0.01%
2023/05/02	2.1	191.64	17.3	195.00	197.50	-15.2	17,881	-0.09%
2023/04/28	0	0.00	23.3	190.50	190.50	-23.3	17,603	-0.13%
2023/04/27	4	173.88	5	175.40	173.50	-1	17,597	-0.01%
2023/04/26	1	171.52	5.2	173.74	175.50	-4.1	17,774	-0.02%
2023/04/25	5	173.30	14.1	175.55	170.00	-9.1	17,824	-0.05%
2023/04/24	12	174.50	17.1	177.03	173.50	-5.1	17,950	-0.03%
2023/04/21	10.1	171.41	27.2	171.91	172.00	-17.2	17,974	-0.10%
2023/04/20	20.1	169.57	2	168.50	167.00	18.1	18,203	0.10%
2023/04/19	7.1	170.09	8.2	171.52	171.00	-1.2	18,613	-0.01%
2023/04/18	4.2	170.43	1	172.00	171.50	3.2	18,811	0.02%
2023/04/17	11.1	172.64	16	172.41	172.00	-4.9	19,005	-0.03%
2023/04/14	28.1	172.27	24	173.77	173.50	4.1	19,254	0.02%
2023/04/13	2	174.00	14	174.36	173.50	-12	19,349	-0.06%
2023/04/12	30.1	175.85	7	175.43	175.00	23.1	19,500	0.12%
2023/04/11	2.1	179.23	1	178.03	178.50	1	19,579	0.01%
2023/04/10	2.1	179.27	17	178.88	178.00	-15	19,623	-0.08%
2023/04/07	12.1	169.96	16	171.56	172.00	-3.9	19,333	-0.02%
2023/04/06	29.5	173.56	2	172.00	171.00	27.5	19,087	0.14%
2023/03/31	2	184.75	3.1	184.82	184.50	-1	18,757	-0.01%
2023/03/30	2.1	183.74	5	184.20	184.50	-2.9	18,956	-0.02%
2023/03/29	1	183.50	2	180.00	179.50	-1	18,944	-0.01%
2023/03/28	2	184.46	3	182.00	182.00	-1	19,128	-0.01%
2023/03/27	1	183.50	2	185.00	185.00	-1	19,233	-0.01%
2023/03/24	3	184.67	6.1	183.42	184.00	-3.1	19,458	-0.02%
2023/03/23	6	181.58	2	180.00	181.00	4	19,549	0.02%
2023/03/22	5	182.10	26.1	183.08	182.50	-21.1	20,129	-0.10%
2023/03/21	4	178.75	5	178.70	178.50	-1	20,311	0.00%
2023/03/20	2	178.00	2	177.00	177.00	0	20,573	0.00%
2023/03/17	4.1	176.63	1	175.50	175.50	3.1	20,951	0.01%
2023/03/16	1.1	173.02	0	0.00	173.50	1.1	21,229	0.00%
2023/03/15	3.4	177.62	1.1	175.14	174.00	2.4	21,596	0.01%
2023/03/14	9	175.83	2	174.50	174.00	7	21,825	0.03%
2023/03/13	16.1	177.59	7	176.29	176.00	9.1	21,869	0.04%
2023/03/10	55.7	180.76	16	181.78	180.00	39.7	21,694	0.18%
2023/03/09	8.2	201.23	7	203.43	199.50	1.2	21,317	0.01%
2023/03/08	4.2	200.25	1	201.50	201.00	3.2	21,404	0.01%
2023/03/07	7	206.86	3	208.67	205.00	4	21,612	0.02%
2023/03/06	2	198.50	14	202.39	207.50	-12	21,672	-0.06%
2023/03/03	4	196.25	3	197.00	192.50	1	21,756	0.00%
2023/03/02	2	194.75	2	195.25	194.50	0	22,171	0.00%
2023/03/01	5	192.10	3	193.17	193.00	2	22,508	0.01%
2023/02/24	10	196.15	2	196.25	194.50	8	22,873	0.03%
2023/02/23	9.3	201.27	10	201.30	202.00	-0.7	23,262	0.00%
2023/02/22	9.1	202.67	2	204.50	202.00	7.1	24,058	0.03%
2023/02/21	3	207.83	10	208.60	210.00	-7	24,129	-0.03%
2023/02/20	5	203.40	5	203.80	203.50	0	24,377	0.00%
2023/02/17	5	205.70	0	0.00	206.00	5	25,053	0.02%
2023/02/16	3	199.70	26	199.93	206.00	-23	25,127	-0.09%
2023/02/15	15	192.47	9	191.44	191.00	6	24,963	0.02%
2023/02/14	14	196.71	3	195.17	194.00	11	25,384	0.04%
2023/02/13	0	196.00	1	196.00	196.50	-1	25,641	0.00%
2023/02/10	6.1	195.83	5	196.50	193.00	1.1	25,850	0.00%
2023/02/09	2	197.00	12	196.33	196.50	-10	26,118	-0.04%
2023/02/08	2	193.75	4	193.63	193.00	-2	26,283	-0.01%
2023/02/07	2	190.50	14	190.43	193.00	-12	26,566	-0.05%
2023/02/06	1	193.50	2.1	194.39	191.50	-1.1	26,647	0.00%
2023/02/03	13	192.00	12	193.17	190.50	1	26,670	0.00%
2023/02/02	19	183.50	24	185.81	190.50	-5	26,475	-0.02%
2023/02/01	12	174.79	19.5	177.55	179.00	-7.5	26,112	-0.03%
2023/01/31	0	0.00	11	174.36	172.50	-11	26,147	-0.04%
2023/01/30	35	175.16	10	175.70	173.50	25	26,138	0.10%
2023/01/17	2	175.75	15	176.00	176.00	-13	25,983	-0.05%
2023/01/16	15	176.10	8	176.38	176.50	7	26,111	0.03%
2023/01/13	0	172.00	3	174.17	173.00	-3	26,318	-0.01%
2023/01/12	10	174.05	22	175.52	172.00	-12	26,425	-0.05%
2023/01/11	7	173.36	11	173.73	174.00	-4	26,403	-0.02%
2023/01/10	12	175.42	6.2	176.51	173.50	5.8	26,451	0.02%
2023/01/09	12	174.42	12	174.17	172.50	0	26,265	0.00%
2023/01/06	6	170.00	6	170.17	172.00	0	26,179	0.00%
2023/01/05	9	167.22	0	0.00	165.00	9	26,179	0.03%
2023/01/04	11	173.00	8	173.75	170.00	3	26,238	0.01%
2023/01/03	4.3	168.60	11	167.59	170.50	-6.7	26,247	-0.03%
2022/12/30	5.1	162.42	2	162.75	161.00	3.1	26,196	0.01%
2022/12/29	3	161.17	3.2	160.94	164.00	-0.2	26,189	0.00%
2022/12/28	5	163.11	3	163.50	161.00	2	26,216	0.01%
2022/12/27	3	168.17	12	169.50	168.00	-9	26,263	-0.03%
2022/12/26	1	169.50	0	0.00	166.00	1	26,416	0.00%
2022/12/23	5	166.00	4	167.25	167.00	1	26,662	0.00%
2022/12/22	0	166.50	6	168.42	169.50	-6	26,847	-0.02%
2022/12/21	4	164.25	1	166.50	164.00	3	26,905	0.01%
2022/12/20	5	166.10	10	169.20	164.00	-5	26,953	-0.02%
2022/12/19	16	169.72	7	170.50	169.50	9	27,091	0.03%
2022/12/16	36.1	171.36	17	168.65	168.00	19.1	27,192	0.07%
2022/12/15	4.3	176.76	5	177.70	177.00	-0.7	27,037	0.00%
2022/12/14	9	170.11	36	171.47	178.50	-27	26,864	-0.10%
2022/12/13	35.1	168.38	7	166.43	165.00	28.1	26,294	0.11%
2022/12/12	9	166.33	9	168.83	171.00	0	26,022	0.00%
2022/12/09	10	169.55	31	172.29	170.00	-21	25,876	-0.08%
2022/12/08	30.1	169.98	9	169.94	169.50	21.1	25,677	0.08%
2022/12/07	39	174.69	40	174.94	172.00	-1	25,533	0.00%
2022/12/06	19.1	184.47	14	186.25	181.50	5.1	25,368	0.02%
2022/12/05	9	185.28	44.1	186.12	186.00	-35.1	25,288	-0.14%
2022/12/02	1	177.51	1	180.00	181.00	0	25,249	0.00%
2022/12/01	5	181.40	12	181.92	177.50	-7	25,343	-0.03%
2022/11/30	19	175.26	17	176.65	181.00	2	25,232	0.01%
2022/11/29	19	180.66	11	178.36	177.00	8	25,069	0.03%
2022/11/28	7	181.14	12.1	181.88	184.00	-5.1	24,844	-0.02%
2022/11/25	10	179.15	12.3	179.31	177.50	-2.3	24,664	-0.01%
2022/11/24	21	175.17	20.1	174.83	178.00	1	24,408	0.00%
2022/11/23	4	167.88	8	168.56	169.00	-4	24,076	-0.02%
2022/11/22	9.3	164.87	5	165.50	163.50	4.3	23,799	0.02%
2022/11/21	33.1	163.59	26.2	163.95	164.00	6.9	23,469	0.03%
2022/11/18	38.6	173.92	9	176.39	170.00	29.6	22,849	0.13%
2022/11/17	9	187.06	5	187.60	188.50	4	22,015	0.02%
2022/11/16	13	181.27	16	179.47	182.50	-3	21,904	-0.01%
2022/11/15	38	182.60	35	179.97	178.50	3	21,782	0.01%
2022/11/14	3	193.17	7	194.43	193.50	-4	21,755	-0.02%
2022/11/11	26.1	189.18	37	190.58	189.50	-10.9	22,085	-0.05%
2022/11/10	30	189.20	25	186.34	185.00	5	21,815	0.02%
2022/11/09	40	198.58	28.1	196.38	195.00	11.9	21,644	0.05%
2022/11/08	4.3	209.12	4	207.00	203.00	0.3	21,457	0.00%
2022/11/07	20	210.85	3	210.67	208.00	17	21,297	0.08%
2022/11/04	6	210.67	16	211.25	217.00	-10	20,999	-0.05%
2022/11/03	12	208.38	8	208.38	212.50	4	20,765	0.02%
2022/11/02	11	197.36	10	199.55	200.50	1	20,781	0.00%
2022/11/01	9	204.00	9	203.11	202.00	0	20,920	0.00%
2022/10/31	10	206.95	10	207.80	205.50	0	20,907	0.00%
2022/10/28	17	201.12	9.2	201.64	207.00	7.8	20,928	0.04%
2022/10/27	4	187.63	5.1	192.50	196.00	-1.1	20,654	-0.01%
2022/10/26	1	181.01	3	184.67	186.00	-2	20,510	-0.01%
2022/10/25	5	180.60	6	182.00	182.50	-1	20,514	0.00%
2022/10/24	3	185.50	4	187.13	185.00	-1	20,460	0.00%
2022/10/21	22.2	193.83	19	184.55	183.50	3.2	20,432	0.02%
2022/10/20	8	194.70	11	195.95	200.50	-3	20,179	-0.01%
2022/10/19	13	203.85	15	202.70	201.00	-2	20,098	-0.01%
2022/10/18	25	203.80	22	205.34	205.00	3	20,078	0.01%
2022/10/17	20	199.15	20	197.38	205.00	0	20,107	0.00%
2022/10/14	7	209.64	7	209.64	206.50	0	19,989	0.00%
2022/10/13	2.1	206.42	12	201.79	200.00	-9.9	19,795	-0.05%
2022/10/12	8	199.38	7	203.36	207.00	1	19,691	0.01%
2022/10/11	7	203.71	5	201.60	201.00	2	19,656	0.01%
2022/10/07	3	216.33	3	219.50	221.00	0	19,904	0.00%
2022/10/06	14	215.11	13	215.31	218.00	1	20,385	0.00%
2022/10/05	10	220.70	9	221.28	219.00	1	20,750	0.00%
2022/10/04	2	213.50	2	216.00	218.50	0	21,066	0.00%
2022/10/03	17	207.21	7	209.50	209.00	10	21,333	0.05%
2022/09/30	3	207.67	4	211.38	212.00	-1	21,793	0.00%
2022/09/29	3	207.67	3	206.00	206.50	0	22,711	0.00%
2022/09/28	14	211.68	17	206.85	205.50	-3	23,035	-0.01%
2022/09/27	7	216.57	7	216.64	219.00	0	23,768	0.00%
2022/09/26	13	218.38	22	215.20	215.50	-9	24,268	-0.04%
2022/09/23	12	231.79	7	227.14	227.00	5	24,475	0.02%
2022/09/22	11	236.86	5	236.80	238.50	6	24,749	0.02%
2022/09/21	3	233.00	3	234.17	234.50	0	24,902	0.00%
2022/09/20	3	234.33	4	235.38	235.50	-1	25,011	0.00%
2022/09/19	9	232.56	8	233.81	234.00	1	25,194	0.00%
2022/09/16	9	236.39	7	234.93	234.50	2	25,504	0.01%
2022/09/15	5	242.90	4	241.50	240.00	1	26,060	0.00%
2022/09/14	6	241.50	2	240.75	242.50	4	26,125	0.02%
2022/09/13	1	244.00	7	245.78	248.50	-6	26,249	-0.02%
2022/09/12	17	242.00	14	241.75	237.50	3	26,185	0.01%
2022/09/08	6	237.17	4	239.00	240.50	2	26,324	0.01%
2022/09/07	0	224.50	0.1	228.00	228.50	0	26,382	0.00%
2022/09/06	5	235.90	10	238.65	232.50	-5	26,387	-0.02%
2022/09/05	13	243.23	4	245.00	243.00	9	26,468	0.03%
2022/09/02	2	239.00	9.1	243.56	242.00	-7.1	26,588	-0.03%
2022/09/01	13	234.88	13	233.46	233.50	0	26,784	0.00%
2022/08/31	11.1	242.45	3	241.83	239.50	8.1	26,958	0.03%
2022/08/30	7	241.07	10	244.35	247.00	-3	26,980	-0.01%
2022/08/29	0	238.00	1.1	234.09	240.50	-1.1	27,013	0.00%
2022/08/26	11	242.05	5	243.70	240.00	6	27,221	0.02%
2022/08/25	6	246.92	9	246.06	244.00	-3	27,195	-0.01%
2022/08/24	7	244.64	11	242.95	241.00	-4	27,382	-0.01%
2022/08/23	14	242.68	6.1	240.45	243.50	7.9	27,788	0.03%
2022/08/22	5	246.50	4	243.26	243.50	1	28,218	0.00%
2022/08/19	9	247.33	10	245.75	241.50	-1	28,532	0.00%
2022/08/18	7	224.57	10.1	231.08	238.00	-3.1	28,229	-0.01%
2022/08/17	10	217.40	7	217.79	216.50	3	28,012	0.01%
2022/08/16	7	216.85	6.1	216.31	217.00	0.9	28,013	0.00%
2022/08/15	4	205.50	8.2	208.29	211.50	-4.2	28,004	-0.01%
2022/08/12	3	195.33	3	197.50	198.00	0	28,163	0.00%
2022/08/11	0	0.00	1	197.51	197.00	-1	28,840	0.00%
2022/08/10	6	196.25	6	196.33	196.50	0	29,292	0.00%
2022/08/09	21	196.64	20	196.98	201.00	1	29,733	0.00%
2022/08/08	21	202.60	9.1	200.59	205.00	11.9	29,733	0.04%
2022/08/05	4	190.38	15	193.77	195.00	-11	29,821	-0.04%
2022/08/04	14	179.71	14	181.71	188.00	0	29,883	0.00%
2022/08/03	7	182.86	11	180.55	181.00	-4	30,183	-0.01%
2022/08/02	8	186.00	8	184.13	186.00	0	30,199	0.00%
2022/08/01	8	191.37	6	191.50	189.50	2	30,270	0.01%
2022/07/29	5	193.71	5	194.30	195.50	0	30,443	0.00%
2022/07/28	0	0.00	9	192.78	191.00	-9	30,465	-0.03%
2022/07/27	2	183.00	3	186.17	187.00	-1	30,360	0.00%
2022/07/26	17	189.21	0.1	188.95	186.50	16.9	30,392	0.06%
2022/07/25	24	186.00	24	188.50	185.50	0	30,679	0.00%
2022/07/22	4	191.25	2	190.50	188.00	2	30,740	0.01%
2022/07/21	2	185.00	8	184.94	186.00	-6	30,751	-0.02%
2022/07/20	4	184.00	7	180.86	180.50	-3	30,838	-0.01%
2022/07/19	10	176.45	9	176.33	174.50	1	30,855	0.00%
2022/07/18	20	176.73	16	177.94	176.00	4	30,902	0.01%
2022/07/15	18	175.06	22	176.66	176.50	-4	30,939	-0.01%
2022/07/14	7	168.93	8	169.56	175.50	-1	30,749	0.00%
2022/07/13	8	171.38	6	172.33	166.00	2	30,353	0.01%
2022/07/12	6	167.50	6	163.58	168.50	0	29,951	0.00%
2022/07/11	3	166.84	3	170.67	166.50	0	29,701	0.00%
2022/07/08	9	169.89	9	168.78	170.50	0	29,604	0.00%
2022/07/07	8	159.94	8	163.63	168.00	0	29,163	0.00%
2022/07/06	3	162.50	4	161.50	160.50	-1	28,192	0.00%
2022/07/05	3.1	170.01	4	165.63	162.00	-0.9	27,920	0.00%
2022/07/04	2.1	169.90	1	170.00	170.00	1.1	27,225	0.00%
2022/07/01	8.3	173.55	3	176.17	170.00	5.3	26,936	0.02%
2022/06/30	7.2	189.93	0.5	189.00	188.50	6.7	26,824	0.02%
2022/06/29	1	204.51	1	201.50	209.00	0	26,768	0.00%
2022/06/28	2	205.00	2	203.75	205.00	0	27,221	0.00%
2022/06/27	1	200.52	6	201.92	204.00	-5	27,511	-0.02%
2022/06/24	5	196.90	5	195.50	196.00	0	27,640	0.00%
2022/06/23	3	196.83	4	194.00	197.00	-1	27,833	0.00%
2022/06/22	1	189.50	1	197.00	188.50	0	28,270	0.00%
2022/06/21	4	196.13	4	195.38	199.00	0	28,926	0.00%
2022/06/20	6	196.58	3	199.17	192.50	3	29,007	0.01%
2022/06/17	3.1	196.77	5	199.00	204.50	-1.9	29,177	-0.01%
2022/06/16	8	205.06	2	207.50	201.00	6	28,823	0.02%
2022/06/15	24	204.90	13.1	205.91	203.50	10.9	29,010	0.04%
2022/06/14	33	202.18	33	206.80	211.00	0	29,119	0.00%
2022/06/13	6	212.00	3	208.52	208.50	3	28,965	0.01%
2022/06/10	2	215.00	3.3	215.35	219.00	-1.3	28,896	0.00%
2022/06/09	8	209.13	25	208.26	212.00	-17	28,690	-0.06%
2022/06/08	17	205.18	5	203.50	206.50	12	28,613	0.04%
2022/06/07	1	199.99	1	199.50	200.50	0	28,659	0.00%
2022/06/06	10	202.35	5	202.20	202.50	5	28,801	0.02%
2022/06/02	0	0.00	14	209.43	209.00	-14	28,755	-0.05%
2022/06/01	23.4	209.50	12	211.21	209.50	11.4	28,898	0.04%
2022/05/31	6	206.58	3	203.33	203.00	3	28,582	0.01%
2022/05/30	13	209.69	7	210.57	207.00	6	28,155	0.02%
2022/05/27	10	203.05	11	205.41	212.50	-1	27,660	0.00%
2022/05/26	9	199.11	16	200.19	198.00	-7	27,239	-0.03%
2022/05/25	8	194.25	9.1	194.31	195.00	-1.1	28,257	0.00%
2022/05/24	9	193.60	6	192.58	191.00	3	28,262	0.01%
2022/05/23	8	197.81	9	197.89	194.50	-1	28,328	0.00%
2022/05/20	11	199.95	9	198.89	200.50	2	28,185	0.01%
2022/05/19	14	191.93	28.5	197.46	200.50	-14.5	27,834	-0.05%
2022/05/18	14	190.14	12	186.63	193.50	2	27,147	0.01%
2022/05/17	4	179.75	7	181.72	186.50	-3	26,881	-0.01%
2022/05/16	2.1	174.87	9.1	177.05	178.50	-7	26,522	-0.03%
2022/05/13	5	165.20	11	166.64	169.00	-6	26,300	-0.02%
2022/05/12	22.1	168.58	28	166.82	165.50	-5.9	26,146	-0.02%
2022/05/11	24	177.50	17	177.53	173.00	7	26,127	0.03%
2022/05/10	3	171.00	4	169.38	173.00	-1	26,129	0.00%
2022/05/09	8	170.19	5	171.30	170.00	3	26,308	0.01%
2022/05/06	15	165.73	20.1	168.90	172.50	-5.1	26,350	-0.02%
2022/05/05	11	171.32	20	171.85	173.50	-9	26,415	-0.03%
2022/05/04	11.1	168.85	5.5	168.96	167.00	5.6	26,359	0.02%
2022/05/03	2	173.00	2	171.50	171.50	0	26,392	0.00%
2022/04/29	5	176.89	11	178.73	174.00	-6	26,523	-0.02%
2022/04/28	2.2	170.99	2	170.75	169.50	0.2	26,444	0.00%
2022/04/27	1	173.10	1	169.00	175.00	0	26,567	0.00%
2022/04/26	3	173.34	0	0.00	175.00	3	26,696	0.01%
2022/04/25	6.2	170.11	1	169.50	169.50	5.2	26,938	0.02%
2022/04/22	2.1	180.50	0	0.00	180.50	2.1	26,942	0.01%
2022/04/21	3	183.50	4	185.88	185.00	-1	27,071	0.00%
2022/04/20	14.1	181.86	12	180.67	179.00	2	27,297	0.01%
2022/04/19	8	177.88	13	177.96	177.00	-5	27,306	-0.02%
2022/04/18	9	172.67	6	170.67	169.50	3	27,393	0.01%
2022/04/15	15	174.33	14	171.61	170.50	1	27,735	0.00%
2022/04/14	10	177.50	13	177.12	179.50	-3	28,304	-0.01%
2022/04/13	8.1	171.57	9	173.06	173.00	-0.9	28,427	0.00%
2022/04/12	8	168.69	8	169.50	169.50	0	28,619	0.00%
2022/04/11	5	166.81	1	170.00	168.00	4	28,722	0.01%
2022/04/08	5	173.00	9.1	174.61	174.50	-4.1	28,998	-0.01%
2022/04/07	33	172.77	16	169.50	168.00	17	28,841	0.06%
2022/04/06	10	174.90	7	175.79	176.50	3	28,591	0.01%
2022/04/01	4	178.38	4	180.00	180.50	0	28,306	0.00%
2022/03/31	11.2	184.80	51	182.16	185.00	-39.8	28,140	-0.14%
2022/03/30	3	178.33	4.1	179.49	179.50	-1.1	28,215	0.00%
2022/03/29	6	177.25	2	177.75	179.50	4	27,933	0.01%
2022/03/28	23.1	177.29	27.1	178.51	181.50	-4	27,650	-0.01%
2022/03/25	37	178.35	13.1	176.77	177.00	23.9	27,280	0.09%
2022/03/24	1	158.00	41.1	160.22	172.50	-40.1	26,557	-0.15%
2022/03/23	2	156.00	7	154.64	157.00	-5	25,865	-0.02%
2022/03/22	11	149.41	6	149.08	153.00	5	26,108	0.02%
2022/03/21	27	145.31	15	144.33	144.50	12	25,879	0.05%
2022/03/18	18	144.53	7.1	145.27	145.50	10.9	26,077	0.04%
2022/03/17	10	139.00	36	138.61	140.00	-26	25,941	-0.10%
2022/03/16	5	130.40	6	130.08	130.00	-1	25,870	0.00%
2022/03/15	1	130.00	1	126.51	126.50	0	26,235	0.00%
2022/03/14	2	134.25	2	134.25	136.00	0	26,500	0.00%
2022/03/11	6	130.08	2	130.25	132.00	4	26,591	0.02%
2022/03/10	28	135.77	23	134.43	131.00	5	26,570	0.02%
2022/03/09	27	131.02	25	133.54	134.50	2	26,616	0.01%
2022/03/08	43	136.35	43	134.93	130.00	0	26,447	0.00%
2022/03/07	7.1	138.00	9	138.94	138.00	-1.9	26,398	-0.01%
2022/03/04	4	144.88	13	147.12	147.00	-9	26,573	-0.03%
2022/03/03	8	146.75	9	148.17	146.50	-1	26,961	0.00%
2022/03/02	8.1	146.75	3	147.33	146.50	5.1	27,141	0.02%
2022/03/01	20	151.83	20	151.38	150.00	0	27,201	0.00%
2022/02/25	18	151.97	16	151.34	147.50	2	27,962	0.01%
2022/02/24	23	149.04	21.1	151.05	147.00	1.9	26,920	0.01%
2022/02/23	10	152.35	17	151.65	152.50	-7	27,583	-0.03%
2022/02/22	3	147.33	3.2	145.22	146.00	-0.2	28,880	0.00%
2022/02/21	0	0.00	3	148.01	149.00	-3	28,897	-0.01%
2022/02/18	7.1	146.23	5	146.70	146.00	2.1	28,964	0.01%
2022/02/17	29	142.50	35	143.57	146.00	-6	28,875	-0.02%
2022/02/16	19	140.61	6	141.50	140.50	13	28,656	0.05%
2022/02/15	21	141.05	12	138.75	138.00	9	28,612	0.03%
2022/02/14	19.1	141.32	14.5	142.07	141.50	4.6	28,361	0.02%
2022/02/11	6.2	148.20	3	149.00	148.50	3.2	28,145	0.01%
2022/02/10	12	160.46	10	155.25	152.00	2	28,105	0.01%
2022/02/09	1	158.50	3	157.67	156.50	-2	27,722	-0.01%
2022/02/08	4	155.88	1	154.00	154.00	3	27,684	0.01%
2022/02/07	24.1	157.11	22	149.66	157.50	2.1	27,610	0.01%
2022/01/26	16.3	146.56	16	148.03	146.50	0.3	27,338	0.00%
2022/01/25	1	149.50	1	150.50	147.50	0	27,662	0.00%
2022/01/24	4	152.51	6	147.42	154.50	-2	27,855	-0.01%
2022/01/21	13	153.27	6	155.25	153.00	7	27,721	0.03%
2022/01/20	11.2	155.96	6	155.92	155.50	5.2	27,787	0.02%
2022/01/19	8.1	158.44	3	159.17	160.00	5.1	27,546	0.02%
2022/01/18	16	155.69	36	155.99	157.50	-20	27,586	-0.07%
2022/01/17	1	150.51	4	152.25	153.00	-3	27,342	-0.01%
2022/01/14	16	147.00	21.2	144.00	149.50	-5.2	27,570	-0.02%
2022/01/13	11.2	144.25	24	141.46	145.50	-12.8	27,268	-0.05%
2022/01/12	32.1	146.78	24.1	145.43	146.00	8	26,742	0.03%
2022/01/11	15	149.67	11	149.73	148.00	4	26,472	0.02%
2022/01/10	5	147.80	9	147.94	147.00	-4	26,245	-0.02%
2022/01/07	27.1	151.92	29	158.97	150.00	-1.9	25,915	-0.01%
2022/01/06	24	158.35	3	152.17	158.50	21	25,141	0.08%
2022/01/05	23.1	156.86	30	156.67	152.00	-7	24,830	-0.03%
2022/01/04	22	155.34	14	156.46	156.50	8	24,805	0.03%
2022/01/03	12	156.96	13	157.15	155.00	-1	24,513	0.00%
2021/12/30	6	145.83	11	148.41	151.00	-5	23,918	-0.02%
2021/12/29	12	146.29	1	149.00	146.00	11	23,910	0.05%
2021/12/28	8	148.50	3	148.50	148.50	5	24,017	0.02%
2021/12/27	11	147.36	3	147.17	146.50	8	23,982	0.03%
2021/12/24	21	149.40	12	148.29	148.00	9	23,720	0.04%
2021/12/23	1	143.50	57	142.45	142.50	-56	22,952	-0.24%
2021/12/22	4	137.13	8	137.81	138.00	-4	23,031	-0.02%
2021/12/21	8	137.13	9	135.22	136.50	-1	23,073	0.00%
2021/12/20	14	136.96	5	137.20	134.00	9	23,026	0.04%
2021/12/17	2	141.00	5	141.70	143.00	-3	23,008	-0.01%
2021/12/16	7	139.79	15	141.63	143.00	-8	22,816	-0.04%
2021/12/15	8	134.06	4	134.13	135.00	4	22,129	0.02%
2021/12/14	4	133.13	11	131.27	135.00	-7	21,914	-0.03%
2021/12/13	12	137.75	6	138.50	135.00	6	21,607	0.03%
2021/12/10	4	134.25	5	133.60	136.00	-1	21,243	0.00%
2021/12/09	9	132.89	9	134.11	131.50	0	20,944	0.00%
2021/12/08	15	128.63	10.1	129.56	133.00	4.9	20,495	0.02%
2021/12/07	10	123.95	11	125.73	129.00	-1	20,086	0.00%
2021/12/06	8.1	121.75	0	0.00	123.00	8.1	19,850	0.04%
2021/12/03	4	123.25	4	124.63	127.00	0	19,809	0.00%
2021/12/02	18	121.94	5	121.00	118.00	13	19,497	0.07%
2021/12/01	2.2	119.09	4	121.38	122.00	-1.8	19,303	-0.01%
2021/11/30	6	123.92	10	126.55	125.50	-4	19,069	-0.02%
2021/11/29	5	121.70	18	120.83	123.00	-13	18,690	-0.07%
2021/11/26	19	118.18	6	120.58	116.50	13	18,253	0.07%
2021/11/25	3	120.67	19	122.63	124.00	-16	18,128	-0.09%
2021/11/24	31	122.26	22	122.00	121.50	9	18,025	0.05%
2021/11/23	11	118.95	13	120.04	122.00	-2	17,380	-0.01%
2021/11/22	23.2	119.07	7	120.36	121.00	16.2	17,102	0.09%
2021/11/19	16.1	114.16	87	116.22	117.00	-71	16,077	-0.44%
2021/11/18	0	0.00	7	106.21	106.50	-7	14,565	-0.05%
2021/11/17	7	95.40	12	95.31	97.00	-5	14,477	-0.03%
2021/11/16	11	92.57	1	93.80	93.00	10	14,555	0.07%
2021/11/15	11	92.81	3	93.90	92.90	8	14,594	0.05%
2021/11/12	11	94.40	4	94.83	94.00	7	14,618	0.05%
2021/11/11	3	92.00	2	92.50	91.30	1	14,472	0.01%
2021/11/10	11	90.73	11	90.69	90.40	0	14,615	0.00%
2021/11/09	5	91.48	7	92.60	90.40	-2	14,599	-0.01%
2021/11/08	4	89.03	0	0.00	88.30	4	14,387	0.03%
2021/11/05	23	88.37	23	88.46	93.40	0	14,490	0.00%
2021/11/04	5	91.58	2	93.40	90.60	3	14,242	0.02%
2021/11/03	13	94.00	13	93.51	93.70	0	14,336	0.00%
2021/11/02	6	92.35	12.1	95.22	93.10	-6.1	14,258	-0.04%
2021/11/01	8	95.45	11	95.35	95.60	-3	13,772	-0.02%
2021/10/29	19	91.15	15	91.72	91.90	4	13,483	0.03%
2021/10/28	8	90.24	11	91.05	90.90	-3	13,464	-0.02%
2021/10/27	20	88.21	19	88.17	88.20	1	13,179	0.01%
2021/10/26	8	89.88	73.7	88.69	88.30	-65.7	13,181	-0.50%
2021/10/25	55	86.58	5	86.48	87.10	50	12,835	0.39%
2021/10/22	41	83.56	42.5	83.48	86.60	-1.5	12,899	-0.01%
2021/10/21	2	82.30	8	82.16	81.10	-6	12,593	-0.05%
2021/10/20	11	81.51	18	81.24	81.10	-7	12,804	-0.05%
2021/10/19	8	80.33	22	81.66	82.00	-14	12,849	-0.11%
2021/10/18	2	79.00	6	80.27	80.50	-4	12,887	-0.03%
2021/10/15	4	78.90	14	78.70	79.00	-10	13,101	-0.08%
2021/10/14	61	76.23	61	74.67	74.50	0	13,458	0.00%
2021/10/13	2	79.00	8	78.49	77.30	-6	13,687	-0.04%
2021/10/12	6	78.43	27	79.18	78.90	-21	13,570	-0.15%
2021/10/08	0	0.00	3	73.20	74.00	-3	13,284	-0.02%
2021/10/07	6	72.05	0	0.00	72.60	6	13,358	0.04%
2021/10/06	10	73.00	3	71.00	70.70	7	13,536	0.05%
2021/10/05	6	66.48	5	68.90	70.60	1	13,501	0.01%
2021/10/04	40.2	70.34	30	70.64	69.00	10.2	13,401	0.08%
2021/09/30	1	73.80	0	0.00	73.80	1	13,553	0.01%
2021/09/29	14	74.22	10	76.00	73.10	4	13,839	0.03%
2021/09/28	30	80.60	30	78.70	78.70	0	13,692	0.00%
2021/09/27	3	81.40	0.2	82.60	82.40	2.8	13,539	0.02%
2021/09/24	27	78.62	63	80.73	82.50	-36	13,495	-0.27%
2021/09/23	5	76.30	15	77.60	78.80	-10	13,274	-0.08%
2021/09/22	10	75.05	10	75.77	75.70	0	13,293	0.00%
2021/09/17	25	75.96	23	76.45	75.70	2	13,406	0.01%
2021/09/16	26	75.93	26	76.52	76.50	0	13,475	0.00%
2021/09/15	25	76.72	25	76.20	76.20	0	13,604	0.00%
2021/09/14	5	78.80	1	78.20	78.10	4	13,889	0.03%
2021/09/10	2	78.40	13	79.23	78.90	-11	14,266	-0.08%
2021/09/09	5	75.80	5	76.76	77.30	0	14,264	0.00%
2021/09/08	6	77.63	8	76.26	76.30	-2	14,439	-0.01%
2021/09/07	11.5	73.77	29	74.17	75.20	-17.5	14,533	-0.12%
2021/09/06	2	75.00	0	0.00	75.20	2	14,779	0.01%
2021/09/03	27	75.88	25	76.20	75.80	2	14,783	0.01%
2021/09/02	25	76.94	30	76.60	75.80	-5	14,745	-0.03%
2021/09/01	21	78.23	25	78.81	78.50	-4	14,701	-0.03%
2021/08/31	39	79.06	36	78.12	78.30	3	14,683	0.02%
2021/08/30	43	81.23	31	80.63	80.50	12	14,568	0.08%
2021/08/27	10	81.53	10	81.65	82.40	0	14,439	0.00%
2021/08/26	0	0.00	2	78.85	80.30	-2	14,087	-0.01%
2021/08/25	17	75.62	18	76.47	77.00	-1	14,095	-0.01%
2021/08/24	39	75.94	32	76.21	76.00	7	14,144	0.05%
2021/08/23	29	77.24	19	77.70	77.50	10	14,026	0.07%
2021/08/20	36	75.74	34	76.17	77.20	2	13,897	0.01%
2021/08/19	34	75.02	33	74.85	73.00	1	13,602	0.01%
2021/08/18	4	75.85	5	73.24	77.10	-1	13,620	-0.01%
2021/08/17	65	74.08	63	72.06	71.70	2	13,630	0.01%
2021/08/16	41	72.26	40	73.15	76.20	1	13,559	0.01%
2021/08/13	25.1	77.29	20	76.75	76.00	5.1	13,425	0.04%
2021/08/12	2	77.35	5	77.90	78.80	-3	13,651	-0.02%
2021/08/11	51	78.74	40	77.46	77.20	11	13,660	0.08%
2021/08/10	8	80.75	8	81.76	82.80	0	13,480	0.00%
2021/08/09	61	84.56	49	81.04	80.90	12	13,602	0.09%
2021/08/06	6	87.25	7	87.91	87.30	-1	13,439	-0.01%
2021/08/05	2	88.55	2	88.00	88.30	0	13,551	0.00%
2021/08/04	11	88.37	1	88.80	88.20	10	13,790	0.07%
2021/08/03	0	0.00	2	85.85	87.80	-2	13,794	-0.01%
2021/08/02	9	82.41	6	82.02	83.10	3	13,646	0.02%
2021/07/30	44	81.65	42	81.39	80.60	2	13,528	0.01%
2021/07/29	40	81.44	40	82.24	83.10	0	13,469	0.00%
2021/07/28	45.1	80.36	40	80.63	82.20	5.1	13,456	0.04%
2021/07/27	53	87.29	51	85.08	85.10	2	13,395	0.01%
2021/07/26	4	88.90	15.2	90.46	89.70	-11.2	13,392	-0.08%
2021/07/23	36	86.53	30	87.27	87.20	6	13,495	0.04%
2021/07/22	20	87.04	12.3	87.41	86.70	7.7	13,627	0.06%
2021/07/21	2.5	85.94	1	90.40	84.70	1.5	13,517	0.01%
2021/07/20	14	91.85	107	92.62	91.70	-93	13,586	-0.68%	大賣/
2021/07/19	12	86.53	3	87.03	89.60	9	13,331	0.07%
2021/07/16	15	83.11	20	83.48	83.00	-5	13,088	-0.04%
2021/07/15	17.1	84.08	17	84.61	83.80	0.1	13,148	0.00%
2021/07/14	0	0.00	5	85.30	85.10	-5	13,153	-0.04%
2021/07/13	17	85.75	21	85.94	85.80	-4	13,029	-0.03%
2021/07/12	5.2	82.52	7.2	83.68	84.20	-2	12,905	-0.02%
2021/07/09	11	82.23	5	82.76	83.20	6	12,932	0.05%
2021/07/08	4.1	80.95	7	81.31	82.10	-2.9	12,967	-0.02%
2021/07/07	17	80.78	17	81.39	81.60	0	12,863	0.00%
2021/07/06	2	77.95	11	80.14	80.10	-9	12,696	-0.07%
2021/07/05	4.2	76.64	2	76.30	77.50	2.2	12,519	0.02%
2021/07/02	33	74.11	18	74.56	74.20	15	12,507	0.12%
2021/07/01	6	74.93	6	75.45	74.20	0	12,619	0.00%
2021/06/30	37	73.69	32	74.00	74.60	5	12,526	0.04%
2021/06/29	16.4	74.52	21	74.58	74.10	-4.7	12,405	-0.04%
2021/06/28	11	75.28	21	75.19	75.60	-10	12,425	-0.08%
2021/06/25	16	73.05	25	73.21	73.40	-9	12,329	-0.07%
2021/06/24	4	73.20	0	0.00	73.50	4	12,357	0.03%
2021/06/23	26	75.00	32	75.68	74.80	-6	12,292	-0.05%
2021/06/22	31	73.47	21	74.48	72.40	10	12,022	0.08%
2021/06/21	0.2	71.00	1	70.80	70.40	-0.8	11,687	-0.01%
2021/06/18	21	70.21	1	70.80	70.60	20	11,698	0.17%
2021/06/17	0	0.00	26	70.47	71.20	-26	11,722	-0.22%
2021/06/16	3	69.70	6	68.50	69.30	-3	11,791	-0.03%
2021/06/15	18	67.08	10.8	67.74	67.80	7.2	11,687	0.06%
2021/06/11	1	64.00	0	0.00	63.60	1	11,555	0.01%
2021/06/10	15	64.58	14	64.00	64.00	1	11,777	0.01%
2021/06/09	6	63.50	9.1	64.68	65.00	-3.1	11,889	-0.03%
2021/06/08	0	0.00	12	64.70	64.80	-12	11,937	-0.10%
2021/06/07	2	64.40	2	64.10	64.10	0	11,934	0.00%
2021/06/04	10.3	64.95	0	0.00	64.30	10.3	11,845	0.09%
2021/06/03	5	65.60	5	65.70	65.80	0	11,859	0.00%
2021/06/02	8	64.45	10	64.44	64.30	-2	11,861	-0.02%
2021/06/01	5	62.80	8.3	63.86	64.00	-3.3	11,763	-0.03%
2021/05/28	10	61.20	10	61.50	61.50	0	11,730	0.00%
2021/05/27	6	61.05	6	60.80	60.80	0	11,814	0.00%
2021/05/26	17	61.15	88	61.52	62.00	-71	11,829	-0.60%
2021/05/25	2	60.30	10	59.92	62.10	-8	11,766	-0.07%
2021/05/21	4	57.95	2	57.60	57.60	2	11,816	0.02%
2021/05/20	4	57.75	1	59.10	57.50	3	11,905	0.03%
2021/05/19	0.1	57.00	0	0.00	56.80	0.1	11,823	0.00%
2021/05/18	14	55.82	3	55.43	55.80	11	12,099	0.09%
2021/05/17	4	54.35	25	53.74	52.20	-21	12,110	-0.17%
2021/05/14	4	56.50	5	56.76	56.80	-1	11,978	-0.01%
2021/05/13	28	55.36	4	55.18	55.20	24	11,918	0.20%
2021/05/12	22	53.07	14	54.91	54.50	8	11,847	0.07%
2021/05/11	13	57.42	1	56.00	55.30	12	11,750	0.10%
2021/05/10	10	60.20	4	61.18	59.90	6	12,020	0.05%
2021/05/07	3	61.40	8	61.35	61.40	-5	12,225	-0.04%
2021/05/06	5	60.20	6	60.65	59.00	-1	12,352	-0.01%
2021/05/05	5	59.92	3	61.10	58.90	2	12,507	0.02%
2021/05/04	45	60.97	22	61.67	60.50	23	12,696	0.18%
2021/05/03	7.2	64.53	2	63.60	63.00	5.2	12,729	0.04%
2021/04/29	28	69.35	5	67.84	66.40	23	12,823	0.18%
2021/04/28	7	66.06	3	64.00	65.70	4	12,537	0.03%
2021/04/27	7	62.59	3	62.77	62.30	4	12,354	0.03%
2021/04/26	10.2	62.95	1	63.00	62.80	9.2	12,303	0.07%
2021/04/23	2	58.75	8.4	59.23	61.40	-6.4	11,914	-0.05%
2021/04/22	5	56.80	3	57.43	55.90	2	11,783	0.02%
2021/04/21	5	57.64	5	58.18	57.30	0	11,799	0.00%
2021/04/20	1	56.90	12	56.84	57.40	-11	11,736	-0.09%
2021/04/19	0	55.63	0	0.00	55.60	0	11,704	0.00%
2021/04/16	3.1	55.63	0	0.00	55.20	3.1	11,708	0.03%
2021/04/15	0	0.00	2	54.85	56.00	-2	11,723	-0.02%
2021/04/14	6	52.57	2	53.15	52.90	4	11,656	0.03%
2021/04/13	6	53.98	21	54.62	54.00	-15	11,682	-0.13%
2021/04/12	0	55.03	0	0.00	54.60	0	12,037	0.00%
2021/04/09	23	55.46	7	55.49	55.30	16	12,358	0.13%
2021/04/08	1	56.60	5	57.18	57.00	-4	12,227	-0.03%
2021/04/07	27	56.17	8	56.40	56.70	19	12,186	0.16%
2021/04/06	1	55.20	6	55.05	54.90	-5	12,081	-0.04%
2021/04/01	2	54.95	4	54.98	55.00	-2	12,093	-0.02%
2021/03/31	9	54.78	9	54.69	55.10	0	12,061	0.00%
2021/03/30	1	54.20	32	54.54	54.20	-31	12,004	-0.26%
2021/03/29	9.4	54.80	20	54.40	54.20	-10.7	12,152	-0.09%
2021/03/26	32	53.98	1	54.60	54.50	31	12,295	0.25%
2021/03/25	1	54.10	0	0.00	53.30	1	12,454	0.01%
2021/03/24	8	54.22	9	53.90	54.30	-1	12,934	-0.01%
2021/03/23	6	53.57	0	0.00	53.40	6	13,027	0.05%
2021/03/22	4	54.45	0	0.00	54.70	4	13,350	0.03%
2021/03/19	11	53.59	102	53.71	54.80	-91	13,461	-0.68%	大賣/
2021/03/18	6	53.95	1.2	53.22	53.90	4.8	13,316	0.04%
2021/03/17	6	52.67	2	52.70	52.60	4	13,694	0.03%
2021/03/16	12	53.44	5	52.50	53.50	7	13,719	0.05%
2021/03/15	0	0.00	2	51.25	52.10	-2	13,566	-0.01%
2021/03/12	2	49.90	1	50.00	50.40	1	13,435	0.01%
2021/03/11	0	0.00	4	51.00	51.10	-4	13,364	-0.03%
2021/03/10	3	49.20	0	0.00	49.20	3	13,455	0.02%
2021/03/09	13	49.40	2	49.85	49.40	11	13,567	0.08%
2021/03/08	5.2	49.22	1	49.20	49.20	4.2	13,596	0.03%
2021/03/05	5	49.76	0	0.00	49.00	5	13,605	0.04%
2021/03/04	27	50.57	0	0.00	50.20	27	13,548	0.20%
2021/03/02	16	51.58	0.3	51.99	50.80	15.7	13,458	0.12%
2021/02/26	31	50.16	0	0.00	50.50	31	13,419	0.23%
2021/02/25	1	50.90	0	0.00	51.10	1	13,502	0.01%
2021/02/24	56.1	50.09	0	0.00	49.70	56.1	13,605	0.41%
2021/02/23	14	52.09	1	51.90	51.40	13	13,783	0.09%
2021/02/22	21	53.15	30	53.65	53.00	-9	13,846	-0.06%
2021/02/18	0	0.00	8	51.08	52.60	-8	13,480	-0.06%
2021/02/17	1	49.50	0	0.00	49.35	1	13,096	0.01%
2021/02/05	5	48.05	10	48.10	48.05	-5	12,921	-0.04%
2021/02/04	2	48.35	0	0.00	48.50	2	12,838	0.02%
2021/02/03	7	49.90	7	49.36	49.90	0	12,713	0.00%
2021/02/02	11.1	50.22	21	49.48	49.60	-9.9	12,568	-0.08%
2021/02/01	20	50.08	12	49.83	50.50	8	12,400	0.06%
2021/01/28	2	47.80	10	48.75	47.20	-8	11,788	-0.07%
2021/01/27	0	0.00	10	50.20	49.55	-10	11,599	-0.09%
2021/01/26	7	49.39	5	49.15	49.25	2	11,336	0.02%
2021/01/25	21	48.70	1	49.00	48.60	20	11,053	0.18%
2021/01/22	5	46.80	52	47.17	48.10	-47	10,747	-0.44%
2021/01/21	0	0.00	1	45.20	45.35	-1	10,434	-0.01%
2021/01/19	0	0.00	1	44.80	44.55	-1	10,227	-0.01%
2021/01/15	5.2	44.62	5	44.70	44.30	0.2	10,066	0.00%
2021/01/14	6	45.38	0	0.00	45.25	6	9,898	0.06%
2021/01/13	36	46.19	2	46.20	46.05	34	9,753	0.35%
2021/01/12	29.2	47.03	0	0.00	46.30	29.2	9,641	0.30%
2021/01/08	11.1	47.25	2	47.70	47.45	9.1	9,504	0.10%
2021/01/07	3	48.40	0	0.00	48.15	3	9,418	0.03%
2021/01/06	7	49.28	6	48.70	47.05	1	9,411	0.01%
2021/01/05	1	48.50	81	49.00	49.00	-80	9,338	-0.86%
2021/01/04	1	48.20	3	48.82	48.50	-2	8,979	-0.02%
2020/12/29	1	45.70	0	0.00	45.65	1	8,427	0.01%
2020/12/25	1	45.30	0	0.00	45.30	1	8,273	0.01%
2020/12/22	0	0.00	1	47.90	45.50	-1	8,084	-0.01%
2020/12/21	14	46.51	10	46.66	48.20	4	7,859	0.05%
2020/12/18	11	48.50	16	48.02	46.10	-5	7,645	-0.07%
2020/12/17	1	46.10	15	46.25	46.30	-14	7,137	-0.20%
2020/12/16	18	46.85	7	46.62	46.90	11	6,983	0.16%
2020/12/15	5	46.00	9	44.17	43.80	-4	6,570	-0.06%
2020/12/14	0	45.05	2	45.68	46.00	-2	6,367	-0.03%
2020/12/11	14	44.85	53	45.03	45.40	-39	6,225	-0.63%
2020/12/10	0	0.00	11	42.94	43.45	-11	5,707	-0.19%
2020/12/09	10	42.05	6	42.45	42.20	4	5,573	0.07%
2020/12/08	0	0.00	4	43.00	42.85	-4	5,507	-0.07%
2020/12/07	0	0.00	3	43.05	42.90	-3	5,773	-0.05%
2020/12/04	19	43.24	9	42.98	43.05	10	5,885	0.17%
2020/12/03	20	42.99	0	0.00	42.75	20	5,731	0.35%
2020/12/02	0	0.00	3	42.50	42.55	-3	5,636	-0.05%
2020/12/01	14	42.07	18	41.98	42.50	-4	5,581	-0.07%
2020/11/30	10	41.60	0	0.00	41.00	10	5,576	0.18%
2020/11/27	3	41.78	0	0.00	41.75	3	5,694	0.05%
2020/11/26	11	42.00	1	41.90	41.95	10	5,804	0.17%
2020/11/25	4	41.29	0	0.00	41.90	4	5,880	0.07%
2020/11/24	13	42.28	5	42.35	42.10	8	6,174	0.13%
2020/11/23	11	42.78	21	42.86	42.80	-10	6,054	-0.17%
2020/11/20	5	41.99	10	41.05	41.90	-5	5,885	-0.08%
2020/11/19	0	0.00	5	40.30	40.70	-5	5,592	-0.09%
2020/11/16	0	0.00	1	39.35	39.35	-1	5,868	-0.02%
2020/11/13	5	39.35	0	0.00	39.35	5	6,110	0.08%
2020/11/10	1	39.40	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	5	39.90	39.80	-5	7,407	-0.07%
2020/11/05	1	40.05	0	0.00	39.30	1	7,547	0.01%
2020/11/04	0	0.00	5	39.15	39.45	-5	7,610	-0.07%
2020/11/02	0	0.00	1	38.30	38.60	-1	7,743	-0.01%
2020/10/30	0	0.00	2	39.00	38.25	-2	7,765	-0.03%
2020/10/14	5	38.65	15	39.03	39.65	-10	8,656	-0.12%
2020/10/13	13	36.97	1	38.00	38.10	12	8,795	0.14%
2020/10/06	1	38.70	10	39.10	39.05	-9	9,384	-0.10%
2020/09/28	10	37.90	11	37.93	37.90	-1	10,155	-0.01%
2020/09/25	5	37.53	5	38.08	37.60	0	10,413	0.00%
2020/09/24	5	38.75	11	38.90	38.55	-6	10,511	-0.06%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/22	12	40.02	6	39.38	40.05	6	11,084	0.05%
2020/09/21	1	40.20	0	0.00	40.20	1	11,099	0.01%
2020/09/18	1	40.50	2	40.55	40.70	-1	11,199	-0.01%
2020/09/17	10	41.23	0	0.00	40.85	10	11,195	0.09%
2020/09/16	10	41.30	0	0.00	41.30	10	11,249	0.09%
2020/09/15	2	42.20	0	0.00	41.65	2	11,338	0.02%
2020/09/14	3	41.70	13	41.89	41.70	-10	11,693	-0.09%
2020/09/11	10	40.85	0	0.00	41.10	10	12,061	0.08%
2020/09/10	23	41.54	15	40.93	40.80	8	12,189	0.07%
2020/09/09	0	0.00	16	41.07	41.15	-16	12,078	-0.13%
2020/09/08	9	40.06	0	0.00	40.00	9	11,968	0.08%
2020/09/07	10	40.68	10	40.68	40.10	0	12,136	0.00%
2020/09/04	12	40.42	15	40.58	40.65	-3	12,307	-0.02%
2020/09/03	30	41.32	53	41.23	41.00	-23	12,619	-0.18%
2020/09/02	26	41.13	21	41.41	41.15	5	13,279	0.04%
2020/09/01	21	40.76	0	0.00	40.60	21	13,354	0.16%
2020/08/31	10	41.18	5	41.50	41.20	5	13,354	0.04%
2020/08/28	18.1	41.37	29	41.83	41.40	-10.9	13,442	-0.08%
2020/08/27	5	39.90	10	40.05	40.05	-5	13,279	-0.04%
2020/08/26	10	39.68	20	39.87	39.80	-10	13,449	-0.07%
2020/08/25	8	39.23	20	39.80	40.10	-12	13,704	-0.09%
2020/08/24	5	38.50	9	38.64	38.95	-4	13,789	-0.03%
2020/08/21	26	38.61	10	38.45	38.50	16	14,062	0.11%
2020/08/20	1	38.00	5	40.00	38.50	-4	14,188	-0.03%
2020/08/19	18	40.32	12	40.23	40.10	6	14,272	0.04%
2020/08/18	29	42.53	1	41.50	41.20	28	14,805	0.19%
2020/08/17	30	43.63	20	44.29	43.50	10	15,335	0.07%
2020/08/14	21	43.53	24	43.63	43.55	-3	15,665	-0.02%
2020/08/13	30	44.14	10	43.30	44.00	20	16,035	0.12%
2020/08/12	0	0.00	10	41.05	40.90	-10	15,663	-0.06%
2020/08/11	0	0.00	17	40.66	41.30	-17	15,714	-0.11%
2020/08/10	12	41.95	0	0.00	40.60	12	15,931	0.08%
2020/08/07	0	0.00	8	40.45	40.20	-8	16,099	-0.05%
2020/08/06	0	0.00	1	41.75	41.10	-1	16,466	-0.01%
2020/08/05	16	41.43	8	41.50	41.40	8	16,852	0.05%
2020/08/03	0	0.00	1	41.20	41.20	-1	17,674	-0.01%
2020/07/31	6	41.15	0	0.00	40.85	6	17,766	0.03%
2020/07/29	1	40.70	0	0.00	40.90	1	17,928	0.01%
2020/07/28	9	39.78	12	40.83	39.45	-3	17,901	-0.02%
2020/07/24	0	0.00	1	42.30	41.30	-1	17,873	-0.01%
2020/07/23	0	0.00	1	42.05	42.00	-1	17,960	-0.01%
2020/07/21	0	0.00	72	41.45	41.50	-72	17,986	-0.40%
2020/07/20	15	39.33	20	39.60	39.65	-5	17,840	-0.03%
2020/07/17	26	40.50	17	39.45	39.85	9	17,837	0.05%
2020/07/16	5	43.23	6	43.30	43.25	-1	17,635	-0.01%
2020/07/15	15	42.25	20	42.63	42.50	-5	17,423	-0.03%
2020/07/14	25	43.38	14	42.66	42.50	11	17,379	0.06%
2020/07/13	23	43.50	8	43.66	44.50	15	17,295	0.09%
2020/07/10	2	43.00	10	42.69	42.50	-8	17,133	-0.05%
2020/07/09	7	41.96	0	0.00	41.95	7	16,925	0.04%
2020/07/08	20	43.39	47	43.59	43.85	-27	16,649	-0.16%
2020/07/07	11	43.25	22	43.76	43.50	-11	16,597	-0.07%
2020/07/06	7	43.39	7	44.97	44.00	0	16,597	0.00%
2020/07/03	17	43.17	13	43.05	43.00	4	16,418	0.02%
2020/07/02	2	42.05	6	43.79	43.95	-4	16,271	-0.02%
2020/07/01	5	42.01	6	41.85	41.95	-1	15,947	-0.01%
2020/06/30	12	40.70	34	40.56	40.60	-22	15,644	-0.14%
2020/06/29	0	0.00	1	40.80	40.65	-1	15,658	-0.01%
2020/06/24	21	40.70	15	40.50	40.50	6	15,616	0.04%
2020/06/23	0	0.00	5	41.05	40.65	-5	15,686	-0.03%
2020/06/22	11	40.59	21	41.00	40.55	-10	15,677	-0.06%
2020/06/19	14	40.72	10	40.85	40.50	4	15,803	0.03%
2020/06/18	4	39.89	70	38.84	40.60	-66	15,511	-0.43%
2020/06/17	37	38.36	35	38.49	38.40	2	15,081	0.01%
2020/06/16	23	37.97	33	38.17	38.75	-10	15,016	-0.07%
2020/06/15	7	37.96	0	0.00	37.70	7	15,009	0.05%
2020/06/12	15	38.25	38	37.89	37.95	-23	14,993	-0.15%
2020/06/11	13	38.21	10	38.05	38.20	3	14,908	0.02%
2020/06/10	10	37.35	25	37.88	38.05	-15	14,791	-0.10%
2020/06/09	15	37.57	26	38.30	37.35	-11	14,569	-0.08%
2020/06/08	10	40.31	9	40.35	40.55	1	13,891	0.01%
2020/06/05	6	40.68	1	40.35	40.80	5	13,694	0.04%
2020/06/04	0	0.00	12	40.88	40.35	-12	13,703	-0.09%
2020/06/03	1	42.15	1	41.60	41.10	0	13,553	0.00%
2020/06/02	2	41.23	2	41.13	41.00	0	13,320	0.00%
2020/06/01	25	42.12	1	41.75	41.85	24	13,121	0.18%
2020/05/29	7	41.03	2	41.20	40.60	5	12,818	0.04%
2020/05/28	0	0.00	5	41.23	40.55	-5	12,660	-0.04%
2020/05/27	6	42.12	2	41.50	41.60	4	12,319	0.03%
2020/05/26	59	42.44	10	42.19	41.70	49	12,135	0.40%
2020/05/25	14	41.81	12	42.34	42.30	2	11,780	0.02%
2020/05/22	13	39.86	21	40.07	39.80	-8	11,043	-0.07%
2020/05/21	21	39.15	11	39.09	38.85	10	10,233	0.10%
2020/05/20	3	38.92	25	37.43	39.05	-22	9,765	-0.23%
2020/05/19	23	36.96	5	37.34	36.30	18	9,161	0.20%
2020/05/18	6	35.60	5	35.78	36.10	1	8,953	0.01%
2020/05/15	3	37.05	28	35.48	35.80	-25	8,840	-0.28%
2020/05/14	32	37.15	29	36.88	36.50	3	8,503	0.04%
2020/05/13	12	36.02	111	36.10	37.45	-99	8,158	-1.21%	大賣/
2020/05/12	3	36.23	4	35.60	35.85	-1	7,777	-0.01%
2020/05/11	1	35.20	10	34.39	34.90	-9	7,351	-0.12%
2020/05/08	20	33.34	15	33.64	33.00	5	6,940	0.07%
2020/05/07	0	0.00	7	31.84	31.95	-7	6,412	-0.11%
2020/05/06	1	31.45	3	31.50	31.25	-2	6,293	-0.03%
2020/05/05	101	30.67	6	30.84	30.60	95	6,183	1.54%	大買/
2020/05/04	0	0.00	5	30.60	30.55	-5	6,093	-0.08%
2020/04/30	0	0.00	2	30.98	31.00	-2	6,073	-0.03%
2020/04/29	5	30.77	10	30.65	30.75	-5	6,055	-0.08%
2020/04/28	0	0.00	2	31.03	30.95	-2	6,023	-0.03%
2020/04/27	1	30.50	32	30.32	30.80	-31	5,969	-0.52%
2020/04/24	1	28.20	22	28.28	28.95	-21	5,749	-0.37%
2020/04/23	1	28.30	0	0.00	28.35	1	5,699	0.02%
2020/04/22	30	27.63	13	27.85	28.10	17	5,707	0.30%
2020/04/21	10	28.75	0	0.00	27.80	10	5,660	0.18%
2020/04/20	10	28.85	0	0.00	28.85	10	5,640	0.18%
2020/04/17	0	0.00	23	29.44	28.75	-23	5,625	-0.41%
2020/04/16	28	28.80	40	28.93	29.10	-12	5,528	-0.22%
2020/04/15	25	28.13	0	0.00	28.15	25	5,394	0.46%
2020/04/14	18	27.77	0	0.00	27.90	18	5,394	0.33%
2020/04/13	1	27.60	11	27.60	27.50	-10	5,393	-0.19%
2020/04/10	15	27.93	0	0.00	27.80	15	5,406	0.28%
2020/04/09	16	27.65	34	27.64	27.60	-18	5,419	-0.33%
2020/04/08	3	26.38	30	26.18	26.80	-27	5,307	-0.51%
2020/04/07	30	25.73	10	25.85	25.90	20	5,205	0.38%
2020/04/06	2	25.03	10	25.10	25.20	-8	5,157	-0.16%
2020/04/01	10	24.85	0	0.00	24.95	10	5,183	0.19%
2020/03/31	0	0.00	13	24.92	24.70	-13	5,167	-0.25%
2020/03/30	10	24.75	0	0.00	25.10	10	5,085	0.20%
2020/03/27	0	0.00	10	24.55	24.60	-10	4,988	-0.20%
2020/03/26	10	23.90	0	0.00	24.05	10	4,862	0.21%
2020/03/25	1	25.10	3	25.08	24.30	-2	4,773	-0.04%
2020/03/24	5	23.74	1	23.75	23.75	4	4,530	0.09%
2020/03/20	5	22.80	5	22.60	22.60	0	4,426	0.00%
2020/03/19	1	22.00	0	0.00	21.00	1	4,364	0.02%
2020/03/17	0	0.00	5	22.10	22.00	-5	4,367	-0.11%
2020/03/16	3	24.23	0	0.00	23.70	3	4,396	0.07%
2020/03/13	11	23.71	0	0.00	25.00	11	4,384	0.25%
2020/03/12	2	26.65	72	27.08	26.15	-70	4,318	-1.62%
2020/03/11	0	0.00	2	28.30	28.25	-2	4,250	-0.05%
2020/03/10	5	28.35	7	28.11	28.40	-2	4,285	-0.05%
2020/03/09	1	29.65	0	0.00	29.00	1	4,176	0.02%
2020/03/05	10	30.68	0	0.00	30.60	10	4,249	0.24%
2020/03/04	0	0.00	5	30.25	30.30	-5	4,292	-0.12%
2020/02/27	3	31.53	3	31.37	30.90	0	4,561	0.00%
2020/02/26	0	0.00	1	31.00	31.05	-1	4,704	-0.02%
2020/02/19	0	0.00	6	31.20	31.05	-6	5,182	-0.12%
2020/02/18	0	0.00	1	30.55	30.85	-1	5,200	-0.02%
2020/02/17	1	30.30	0	0.00	30.35	1	5,173	0.02%
2020/02/13	0	0.00	10	30.35	30.15	-10	5,292	-0.19%
2020/02/12	1	29.80	30	29.80	29.80	-29	5,426	-0.53%
2020/02/11	20	29.15	3	29.35	29.15	17	5,723	0.30%
2020/02/10	3	28.90	0	0.00	29.15	3	5,744	0.05%
2020/02/07	10	29.50	0	0.00	29.30	10	5,834	0.17%
2020/02/04	10	29.50	6	29.40	29.55	4	6,353	0.06%
2020/02/03	6	28.95	0	0.00	29.35	6	6,363	0.09%
2020/01/30	3	29.50	4	29.85	29.00	-1	6,404	-0.02%
2020/01/16	3	31.37	5	31.59	31.60	-2	6,288	-0.03%
2020/01/15	0	0.00	15	31.47	31.20	-15	6,308	-0.24%
2020/01/14	3	31.10	10	31.50	31.40	-7	6,372	-0.11%
2020/01/13	0	0.00	13	30.73	30.75	-13	6,421	-0.20%
2020/01/09	1	30.65	0	0.00	30.60	1	6,472	0.02%
2020/01/08	21	30.55	5	30.60	30.55	16	6,520	0.25%
2020/01/07	10	31.10	0	0.00	31.10	10	6,774	0.15%
2020/01/03	2	31.63	0	0.00	31.70	2	7,075	0.03%
2020/01/02	0	0.00	13	31.53	31.90	-13	7,116	-0.18%
2019/12/30	5	31.05	0	0.00	31.05	5	7,215	0.07%
2019/12/27	5	31.35	1	31.45	31.15	4	7,464	0.05%
2019/12/23	15	30.88	2	30.75	30.75	13	7,493	0.17%
2019/12/20	7	31.30	21	31.34	31.05	-14	7,472	-0.19%
2019/12/18	0	0.00	10	31.35	31.10	-10	7,423	-0.13%
2019/12/17	13	30.83	5	30.75	30.95	8	7,381	0.11%
2019/12/16	0	0.00	10	30.90	31.00	-10	7,349	-0.14%
2019/12/13	6	30.38	0	0.00	30.20	6	7,288	0.08%
2019/12/12	35	30.45	0	0.00	30.20	35	7,172	0.49%
2019/12/11	27	30.79	7	30.79	30.80	20	7,033	0.28%
2019/12/09	2	31.50	0	0.00	31.35	2	6,856	0.03%
2019/12/06	49	31.88	2	31.88	31.75	47	6,905	0.68%
2019/12/05	10	31.90	0	0.00	31.90	10	6,892	0.15%
2019/12/02	2	31.88	0	0.00	31.30	2	6,883	0.03%
2019/11/29	0	0.00	10	32.40	32.30	-10	6,830	-0.15%
2019/11/28	0	0.00	2	32.93	32.70	-2	6,789	-0.03%
2019/11/27	0	0.00	1	33.15	33.15	-1	6,741	-0.01%
2019/11/26	0	0.00	11	32.81	32.60	-11	6,676	-0.16%
2019/11/25	4	32.93	6	33.09	32.60	-2	6,607	-0.03%
2019/11/22	13	32.90	8	33.20	32.55	5	6,450	0.08%
2019/11/21	0	0.00	4	32.03	32.05	-4	6,166	-0.06%
2019/11/20	2	31.58	0	0.00	31.50	2	6,381	0.03%
2019/11/19	4	32.19	1	32.40	32.00	3	6,753	0.04%
2019/11/18	2	31.80	9	32.05	32.05	-7	6,768	-0.10%
2019/11/15	2	31.90	7	32.22	31.85	-5	6,786	-0.07%
2019/11/13	10	32.09	21	31.81	31.80	-11	6,794	-0.16%
2019/11/12	8	32.48	0	0.00	32.55	8	6,786	0.12%
2019/11/11	12	32.74	17	32.83	32.55	-5	6,729	-0.07%
2019/11/08	4	32.70	18	32.90	32.85	-14	6,584	-0.21%
2019/11/07	3	31.78	8	31.86	31.75	-5	6,266	-0.08%
2019/11/06	105	32.39	4	32.25	32.15	101	6,253	1.62%	大買/鉅額交易
2019/11/05	206	32.41	14	32.36	32.75	192	6,175	3.11%	大買/鉅額交易
2019/11/04	4	32.01	30	31.89	32.05	-26	5,941	-0.44%
2019/11/01	12	29.83	10	29.70	29.70	2	5,705	0.04%
2019/10/31	1	30.15	1	29.95	29.95	0	5,708	0.00%
2019/10/30	15	30.00	15	30.08	30.00	0	5,678	0.00%
2019/10/28	2	31.53	8	31.40	31.40	-6	5,531	-0.11%
2019/10/25	6	31.62	0	0.00	31.55	6	5,527	0.11%
2019/10/24	5	31.60	0	0.00	31.75	5	5,522	0.09%
2019/10/23	32	31.78	0	0.00	31.50	32	5,547	0.58%
2019/10/22	22	32.04	44	32.02	32.00	-22	5,538	-0.40%
2019/10/21	0	0.00	29	31.92	32.05	-29	5,473	-0.53%
2019/10/17	1	31.20	1	31.20	31.35	0	5,366	0.00%
2019/10/16	7	30.89	7	31.04	30.85	0	5,349	0.00%
2019/10/15	24	31.40	5	31.00	30.90	19	5,293	0.36%
2019/10/14	50	30.46	34	30.70	31.00	16	5,017	0.32%
2019/10/09	6	30.25	9	30.39	30.70	-3	4,732	-0.06%
2019/10/08	5	30.55	21	30.77	30.70	-16	4,734	-0.34%
2019/10/07	1	30.80	0	0.00	30.90	1	4,709	0.02%
2019/10/04	5	29.95	5	29.80	29.80	0	4,594	0.00%
2019/10/03	4	29.93	22	30.14	30.10	-18	4,570	-0.39%
2019/10/02	0	0.00	1	29.15	29.40	-1	4,302	-0.02%
2019/09/19	11	28.49	0	0.00	28.35	11	4,363	0.25%
2019/09/18	4	28.50	0	0.00	28.50	4	4,383	0.09%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/12	10	28.73	10	28.95	29.00	0	4,640	0.00%
2019/09/11	10	28.85	10	28.80	28.75	0	4,673	0.00%
2019/09/10	6	28.31	12	28.65	29.00	-6	4,647	-0.13%
2019/09/06	5	29.20	8	29.20	29.40	-3	4,527	-0.07%
2019/09/05	1	29.20	5	29.60	29.20	-4	4,627	-0.09%
2019/09/03	5	28.80	0	0.00	28.95	5	4,617	0.11%
2019/09/02	4	28.30	0	0.00	28.25	4	4,558	0.09%
2019/08/30	5	27.90	0	0.00	27.90	5	4,556	0.11%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/26	12	28.05	10	28.35	28.10	2	4,548	0.04%
2019/08/23	14	30.37	10.1	30.55	30.30	3.9	4,475	0.09%
2019/08/22	72	31.68	5	32.10	30.80	67	4,316	1.55%
2019/08/21	2	33.55	3	33.97	34.00	-1	3,965	-0.03%
2019/08/20	10	33.80	0	0.00	33.60	10	3,970	0.25%
2019/08/19	15	33.58	25	33.87	33.85	-10	3,993	-0.25%
2019/08/15	10	32.78	5	32.80	32.50	5	4,190	0.12%
2019/08/14	3	32.75	7	33.00	32.70	-4	4,184	-0.10%
2019/08/13	2	31.40	3	32.35	32.35	-1	4,226	-0.02%
2019/08/08	5	31.95	0	0.00	32.00	5	4,308	0.12%
2019/08/05	1	32.25	0	0.00	32.25	1	4,458	0.02%
2019/08/02	16	32.86	0	0.00	32.80	16	4,542	0.35%
2019/07/31	0	0.00	0.2	34.35	34.40	-0.2	4,588	0.00%
2019/07/25	10	34.98	0	0.00	34.85	10	4,719	0.21%
2019/07/24	0	0.00	6	34.98	35.35	-6	4,741	-0.13%
2019/07/16	2	35.15	0	0.00	35.20	2	5,080	0.04%
2019/07/12	0	0.00	2	35.30	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	10	34.60	34.65	-10	5,449	-0.18%
2019/07/10	5	33.75	2	33.70	34.10	3	5,479	0.05%
2019/07/09	0	0.00	5	33.55	33.70	-5	5,638	-0.09%
2019/07/04	0	0.00	13	34.46	34.60	-13	6,265	-0.21%
2019/07/01	10	33.80	10	34.00	34.05	0	6,896	0.00%
2019/06/25	0	0.00	1	32.95	33.20	-1	7,332	-0.01%
2019/06/21	3	34.20	0	0.00	33.60	3	7,380	0.04%
2019/06/20	0	0.00	26	33.25	33.70	-26	7,327	-0.35%
2019/06/14	1	32.35	6	32.45	32.20	-5	7,933	-0.06%
2019/06/13	2	32.50	2	33.15	32.65	0	7,961	0.00%
2019/06/11	0	0.00	2	32.00	31.70	-2	7,877	-0.03%
2019/06/10	0	0.00	4	31.20	31.55	-4	8,020	-0.05%
2019/06/05	11	31.68	0	0.00	31.30	11	8,334	0.13%
2019/06/04	1	31.20	0	0.00	31.10	1	8,331	0.01%
2019/06/03	2	31.00	1	30.90	31.05	1	8,323	0.01%
2019/05/29	0	0.00	1	32.60	32.70	-1	8,135	-0.01%
2019/05/27	5	30.00	0	0.00	30.95	5	8,098	0.06%
2019/05/24	8	30.47	0	0.00	30.25	8	8,087	0.10%
2019/05/23	24	30.83	1	30.65	30.80	23	8,036	0.29%
2019/05/22	10	32.38	0	0.00	32.05	10	7,867	0.13%
2019/05/21	0	0.00	1	33.50	33.25	-1	7,838	-0.01%
2019/05/20	3	33.85	0	0.00	33.65	3	7,855	0.04%
2019/05/17	0	0.00	1	34.50	34.50	-1	7,864	-0.01%
2019/05/16	1	34.30	5	34.40	34.05	-4	7,855	-0.05%
2019/05/15	2	33.50	0	0.00	33.50	2	7,953	0.03%
2019/05/14	5	31.50	0	0.00	32.60	5	7,996	0.06%
2019/05/13	5	33.16	1	33.00	33.00	4	7,903	0.05%
2019/05/10	13	34.24	3	34.65	33.95	10	7,912	0.13%
2019/05/09	1	35.00	12	35.22	35.05	-11	7,883	-0.14%
2019/05/06	1	36.80	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	10	38.05	37.90	-10	8,241	-0.12%
2019/05/02	0	0.00	1	37.40	37.40	-1	8,187	-0.01%
2019/04/29	0	0.00	2	36.25	36.25	-2	8,146	-0.02%
2019/04/24	0	0.00	1	37.80	37.55	-1	8,154	-0.01%
2019/04/22	0	0.00	20	38.00	37.80	-20	8,045	-0.25%
2019/04/18	2	37.70	0	0.00	37.35	2	7,983	0.03%
2019/04/17	6	38.03	6	37.93	37.50	0	7,919	0.00%
2019/04/16	1	37.60	2	37.50	37.35	-1	7,788	-0.01%
2019/04/15	0	0.00	2	37.33	37.15	-2	7,682	-0.03%
2019/04/12	7	36.52	7	36.40	36.30	0	7,588	0.00%
2019/04/11	2	36.73	0	0.00	36.20	2	7,488	0.03%
2019/04/10	2	37.10	0	0.00	37.25	2	7,275	0.03%
2019/04/09	4	37.16	18	36.98	37.20	-14	6,956	-0.20%
2019/04/08	1	34.80	14	35.62	35.95	-13	6,570	-0.20%
2019/04/01	0	0.00	2	34.15	33.95	-2	6,285	-0.03%
2019/03/29	6	34.00	7	34.93	34.50	-1	6,158	-0.02%
2019/03/28	3	34.15	16	34.54	34.60	-13	6,093	-0.21%
2019/03/27	0	0.00	10	33.58	33.65	-10	6,233	-0.16%
2019/03/22	10	34.60	5	34.58	33.80	5	6,338	0.08%
2019/03/21	6	35.73	21	35.53	35.10	-15	6,491	-0.23%
2019/03/20	0	0.00	10	34.35	34.55	-10	7,202	-0.14%
2019/03/18	1	34.55	5	34.35	34.10	-4	7,276	-0.05%
2019/03/15	3	33.77	1	33.80	34.10	2	7,280	0.03%
2019/03/14	1	33.80	1	34.10	33.60	0	7,304	0.00%
2019/03/13	11	35.10	2	34.90	34.05	9	7,331	0.12%
2019/03/12	1	34.70	6	34.43	34.70	-5	7,213	-0.07%
2019/03/11	1	33.55	2	33.25	33.55	-1	7,122	-0.01%
2019/03/07	0	0.00	1	32.95	32.60	-1	7,370	-0.01%
2019/03/04	1	32.65	0	0.00	32.70	1	7,753	0.01%
2019/02/26	2	32.25	0	0.00	32.20	2	8,037	0.02%
2019/02/25	0	0.00	2	33.30	33.15	-2	8,041	-0.02%
2019/02/20	1	33.20	0	0.00	33.10	1	8,506	0.01%
2019/02/19	0	0.00	2	32.80	33.00	-2	8,725	-0.02%
2019/02/18	2	31.50	0	0.00	32.00	2	8,776	0.02%
2019/02/14	1	32.90	18	33.14	32.95	-17	9,148	-0.19%
2019/02/13	0	0.00	1	32.60	33.00	-1	9,185	-0.01%
2019/02/11	6.4	32.17	3	32.45	32.60	3.4	9,569	0.04%
2019/01/30	6	32.24	0	0.00	32.15	6	9,556	0.06%
2019/01/29	12	32.36	9	32.33	32.45	3	9,548	0.03%
2019/01/28	15	32.18	12	32.13	32.10	3	9,420	0.03%
2019/01/25	2	30.38	11	30.75	30.80	-9	9,325	-0.10%
2019/01/22	0	0.00	1	29.75	29.40	-1	9,377	-0.01%
2019/01/21	5	29.90	0	0.00	29.75	5	9,400	0.05%
2019/01/15	1	30.30	0	0.00	30.30	1	9,452	0.01%
2019/01/10	12	30.96	13	30.75	30.70	-1	9,456	-0.01%
2019/01/09	2	30.55	3	30.05	30.55	-1	9,464	-0.01%
2019/01/08	0	0.00	1	29.90	29.80	-1	9,483	-0.01%
2019/01/07	3	29.60	2	29.65	29.60	1	9,469	0.01%
2019/01/04	0	0.00	3	29.15	29.00	-3	9,580	-0.03%
2018/12/28	1	30.20	0	0.00	30.15	1	9,760	0.01%
2018/12/27	10	30.80	8	30.51	30.25	2	9,932	0.02%
2018/12/26	3	30.55	0	0.00	30.25	3	9,965	0.03%
2018/12/25	2	29.85	22	29.78	30.25	-20	10,109	-0.20%
2018/12/21	5	29.00	0	0.00	30.50	5	10,443	0.05%
2018/12/20	13	30.47	12	30.95	29.70	1	10,349	0.01%
2018/12/19	1	32.30	1	32.10	31.85	0	10,170	0.00%
2018/12/17	0	0.00	1	31.95	32.20	-1	10,053	-0.01%
2018/12/14	6	32.40	4	33.10	31.85	2	10,062	0.02%
2018/12/13	30	34.46	8	34.92	33.50	22	9,881	0.22%
2018/12/11	0	0.00	3	32.60	32.00	-3	8,820	-0.03%
2018/12/10	13	30.92	3	30.65	30.70	10	8,730	0.11%
2018/12/07	6	31.65	5	31.65	31.80	1	8,751	0.01%
2018/12/06	2	31.35	4	31.65	31.70	-2	8,775	-0.02%
2018/12/05	2	32.70	2	32.80	32.70	0	8,855	0.00%
2018/12/04	4	33.63	4	33.56	33.45	0	8,873	0.00%
2018/12/03	0	0.00	2	34.00	33.50	-2	8,805	-0.02%
2018/11/30	0	0.00	5	31.95	31.70	-5	8,545	-0.06%
2018/11/28	3	32.07	1	31.80	31.80	2	8,697	0.02%
2018/11/27	40	31.65	71	31.97	32.40	-31	8,626	-0.36%
2018/11/26	3.1	30.79	21	30.93	31.45	-18	8,659	-0.21%
2018/11/23	1	29.95	2	30.35	29.85	-1	8,610	-0.01%
2018/11/22	0	0.00	1	32.00	31.50	-1	8,498	-0.01%
2018/11/20	0	0.00	2	31.80	31.60	-2	8,677	-0.02%
2018/11/19	0	0.00	2	32.50	32.00	-2	8,643	-0.02%
2018/11/16	1	32.00	15	32.22	32.00	-14	8,521	-0.16%
2018/11/15	0	0.00	1	30.65	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	2	29.98	30.40	-2	8,442	-0.02%
2018/11/13	1	29.30	0	0.00	29.30	1	8,313	0.01%
2018/11/12	1	28.90	3	29.20	28.20	-2	8,185	-0.02%
2018/11/09	13	27.27	21	27.80	28.30	-8	8,118	-0.10%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/06	10	25.00	20	24.98	24.95	-10	7,996	-0.13%
2018/11/02	12	26.67	2	26.15	26.30	10	8,026	0.12%
2018/11/01	0	0.00	1	25.00	25.30	-1	7,918	-0.01%
2018/10/30	0	0.00	1	23.50	23.50	-1	7,954	-0.01%
2018/10/29	1	22.95	0	0.00	22.95	1	8,015	0.01%
2018/10/25	2	22.05	0	0.00	22.45	2	8,115	0.02%
2018/10/22	0	0.00	1	24.15	24.40	-1	8,349	-0.01%
2018/10/19	0	0.00	1	23.90	23.90	-1	8,859	-0.01%
2018/10/16	7	24.66	7	24.30	24.50	0	8,949	0.00%
2018/10/12	14	22.91	6	23.95	24.00	8	9,258	0.09%
2018/10/11	2	23.80	0	0.00	23.60	2	9,310	0.02%
2018/10/09	9	26.52	3	26.55	26.20	6	9,330	0.06%
2018/10/08	3	26.35	6	26.57	26.65	-3	9,758	-0.03%
2018/10/05	1	27.85	31	25.55	26.20	-30	9,945	-0.30%
2018/10/04	1	27.90	0	0.00	28.00	1	10,587	0.01%
2018/10/03	15	28.47	10	28.25	28.20	5	11,209	0.04%
2018/10/02	25	28.88	0	0.00	28.95	25	11,130	0.22%
2018/10/01	0	0.00	0.1	31.50	31.50	-0.1	10,872	0.00%
2018/09/28	25	31.70	0	0.00	31.30	25	10,923	0.23%
2018/09/27	31	31.86	2	31.80	31.80	29	10,889	0.27%
2018/09/25	2	31.45	0	0.00	31.30	2	10,826	0.02%
2018/09/20	11	31.37	0	0.00	31.55	11	10,780	0.10%
2018/09/19	2	31.70	1	31.95	31.30	1	10,761	0.01%
2018/09/18	11	31.87	0	0.00	32.00	11	10,667	0.10%
2018/09/14	1	31.45	1	32.35	32.50	0	10,701	0.00%
2018/09/13	2	31.55	3	31.43	31.65	-1	10,654	-0.01%
2018/09/12	1	31.00	0	0.00	31.00	1	10,627	0.01%
2018/09/11	8	31.23	1	31.05	31.95	7	10,650	0.07%
2018/09/10	1	31.90	9	32.38	32.05	-8	10,611	-0.08%
2018/09/07	4	33.85	1	33.55	33.30	3	10,656	0.03%
2018/09/06	0	0.00	1	34.45	34.50	-1	10,654	-0.01%
2018/09/05	1	34.00	12	34.41	34.50	-11	10,714	-0.10%
2018/09/04	6	36.50	1	36.20	36.00	5	10,692	0.05%
2018/09/03	4	35.90	0	0.00	35.80	4	10,587	0.04%
2018/08/31	1	36.70	2	36.95	36.70	-1	10,639	-0.01%
2018/08/30	1	36.30	0	0.00	36.20	1	10,625	0.01%
2018/08/29	4	35.75	0	0.00	35.70	4	10,814	0.04%
2018/08/27	2	35.60	5	35.50	35.15	-3	10,920	-0.03%
2018/08/24	1	33.80	0	0.00	33.80	1	10,953	0.01%
2018/08/22	2	33.93	0	0.00	33.75	2	10,906	0.02%
2018/08/17	8	36.95	0	0.00	36.00	8	11,326	0.07%
2018/08/15	0	0.00	2	37.90	37.90	-2	11,589	-0.02%
2018/08/14	2	36.80	2	36.75	36.85	0	12,134	0.00%
2018/08/13	4	35.98	3	36.07	35.50	1	12,287	0.01%
2018/08/10	3	38.48	3	38.40	37.55	0	12,187	0.00%
2018/08/09	2	38.90	0	0.00	38.60	2	12,281	0.02%
2018/08/08	0	0.00	5	39.13	38.60	-5	12,387	-0.04%
2018/08/07	2	38.70	1	38.80	38.85	1	12,422	0.01%
2018/08/06	11	38.50	6	38.57	38.35	5	12,517	0.04%
2018/08/03	3	38.00	1	39.00	39.00	2	12,550	0.02%
2018/08/01	1	39.70	0	0.00	39.10	1	12,681	0.01%
2018/07/30	1	40.30	0	0.00	38.85	1	13,019	0.01%
2018/07/27	3.1	40.15	9	40.19	40.05	-6	12,973	-0.05%
2018/07/26	3	40.58	12	40.02	40.70	-9	12,803	-0.07%
2018/07/25	0	0.00	2	38.55	37.90	-2	12,359	-0.02%
2018/07/24	0	0.00	12	38.11	38.30	-12	12,307	-0.10%
2018/07/23	13	37.84	2	38.15	37.60	11	12,360	0.09%
2018/07/20	4	38.90	3	38.93	38.35	1	12,460	0.01%
2018/07/18	0	0.00	10	38.90	37.80	-10	12,405	-0.08%
2018/07/17	10	38.75	1	38.65	38.90	9	12,362	0.07%
2018/07/16	2	38.63	11	38.53	38.65	-9	12,343	-0.07%
2018/07/13	1	38.20	11	37.81	37.05	-10	11,991	-0.08%
2018/07/12	21	37.46	20	37.59	37.55	1	11,975	0.01%
2018/07/11	15	36.71	15	36.67	37.15	0	11,380	0.00%
2018/07/10	1	33.50	8	33.35	33.80	-7	10,879	-0.06%
2018/07/06	2	31.70	0	0.00	31.20	2	11,464	0.02%
2018/07/04	1	32.80	0	0.00	32.70	1	12,447	0.01%
2018/07/03	2	32.45	3	32.23	32.10	-1	13,006	-0.01%
2018/07/02	5	32.95	2	33.55	33.10	3	13,314	0.02%
2018/06/29	0	0.00	3	34.17	33.90	-3	13,399	-0.02%
2018/06/28	1	33.80	0	0.00	33.70	1	13,502	0.01%
2018/06/27	3	33.20	1	32.90	32.90	2	13,814	0.01%
2018/06/26	2	33.20	0	0.00	33.30	2	13,867	0.01%
2018/06/25	4	34.33	9	34.23	33.80	-5	13,903	-0.04%
2018/06/22	5	33.68	1	33.20	33.20	4	13,990	0.03%
2018/06/21	2	33.38	2	33.50	33.50	0	14,047	0.00%
2018/06/20	12	32.95	0	0.00	32.60	12	14,114	0.09%
2018/06/19	3	33.90	1	34.00	33.75	2	14,119	0.01%
2018/06/15	2	35.15	2	35.90	35.20	0	14,158	0.00%
2018/06/14	0	0.00	2	34.95	34.85	-2	14,071	-0.01%
2018/06/13	3	34.80	0	0.00	34.70	3	14,041	0.02%
2018/06/12	3	35.90	0	0.00	35.45	3	14,084	0.02%
2018/06/11	3	36.00	0	0.00	35.40	3	13,952	0.02%
2018/06/07	5	35.55	1	35.20	35.20	4	13,820	0.03%
2018/06/06	5	36.45	5	36.06	35.70	0	13,746	0.00%
2018/06/05	14	36.05	13	35.92	35.75	1	13,586	0.01%
2018/06/04	11	36.56	18	36.69	36.30	-7	13,518	-0.05%
2018/06/01	4	36.01	8	36.01	36.20	-4	13,373	-0.03%
2018/05/31	1	34.40	0	0.00	34.25	1	13,216	0.01%
2018/05/30	1	34.70	0	0.00	34.40	1	13,214	0.01%
2018/05/29	1	35.95	2	36.30	35.20	-1	13,382	-0.01%
2018/05/28	14	34.63	20	34.97	34.90	-6	13,185	-0.05%
2018/05/25	3	33.85	3	33.13	33.10	0	12,886	0.00%
2018/05/24	7	34.09	7.7	34.36	34.00	-0.7	12,837	-0.01%
2018/05/23	14	34.09	10	34.40	34.05	4	12,805	0.03%
2018/05/22	5	34.81	11	34.25	35.20	-6	12,626	-0.05%
2018/05/21	10	30.95	1	32.00	32.00	9	12,098	0.07%
2018/05/18	0	0.00	10	31.15	30.60	-10	11,960	-0.08%
2018/05/17	6	30.95	5	31.70	30.85	1	11,992	0.01%
2018/05/16	8	32.19	0	0.00	31.50	8	12,003	0.07%
2018/05/14	10	32.05	11	31.93	31.75	-1	12,428	-0.01%
2018/05/11	1	31.45	0	0.00	31.50	1	12,508	0.01%
2018/05/10	4	32.11	11	31.91	32.20	-7	12,735	-0.05%
2018/05/09	3	31.80	7	31.34	31.40	-4	13,108	-0.03%
2018/05/08	15	31.59	11	31.55	31.55	4	14,501	0.03%
2018/05/07	24	32.07	32	31.73	31.20	-8	14,808	-0.05%
2018/05/03	0	0.00	10	33.20	33.10	-10	14,648	-0.07%
2018/04/30	0	0.00	1	32.50	33.05	-1	14,683	-0.01%
2018/04/26	6	32.63	0	0.00	32.00	6	15,227	0.04%
2018/04/25	4	34.44	4	34.43	34.50	0	15,131	0.00%
2018/04/24	9	34.37	3	34.63	34.00	6	15,052	0.04%
2018/04/20	26	34.96	11	34.70	34.65	15	14,749	0.10%
2018/04/19	7	35.16	2	35.00	35.00	5	14,655	0.03%
2018/04/18	24	35.73	4	35.43	34.70	20	14,658	0.14%
2018/04/17	8	36.25	6	35.88	35.50	2	14,648	0.01%
2018/04/16	1	37.25	0	0.00	37.60	1	14,689	0.01%
2018/04/13	0	0.00	1	36.30	36.30	-1	14,611	-0.01%
2018/04/12	91	36.19	33	36.21	36.20	58	14,567	0.40%
2018/04/11	7	37.18	6	38.32	35.30	1	14,156	0.01%
2018/04/09	48	42.04	3	42.43	40.50	45	13,502	0.33%
2018/04/03	2	46.50	29	45.84	45.00	-27	13,180	-0.20%
2018/03/31	0	0.00	1	50.70	49.80	-1	12,835	-0.01%
2018/03/30	7	50.56	32	49.98	50.00	-25	12,756	-0.20%
2018/03/29	4	48.95	5	48.90	48.25	-1	12,456	-0.01%
2018/03/28	2	49.13	0	0.00	48.90	2	12,459	0.02%
2018/03/27	32	49.90	4	49.56	49.85	28	12,570	0.22%
2018/03/26	1	48.55	0	0.00	48.40	1	12,396	0.01%
2018/03/23	0	0.00	1	47.00	47.00	-1	12,330	-0.01%
2018/03/21	1	48.50	2	48.80	48.50	-1	12,226	-0.01%
2018/03/20	5	47.12	0	0.00	47.60	5	12,144	0.04%
2018/03/16	5	46.40	0	0.00	47.10	5	12,420	0.04%
2018/03/15	0	0.00	5	45.28	45.25	-5	12,521	-0.04%
2018/03/13	0	0.00	1	46.00	46.00	-1	12,882	-0.01%
2018/03/09	6	45.84	6	45.05	45.95	0	13,279	0.00%
2018/03/08	1	44.65	0	0.00	44.60	1	13,215	0.01%
2018/03/07	7	45.22	8	44.94	44.15	-1	13,213	-0.01%
2018/03/06	1	44.40	1	44.30	45.50	0	13,345	0.00%
2018/03/05	1	44.60	0	0.00	44.30	1	13,349	0.01%
2018/03/02	2	44.45	1	44.55	44.55	1	13,462	0.01%
2018/03/01	2	46.58	1	46.10	46.10	1	13,309	0.01%
2018/02/27	3	48.05	3	48.17	47.25	0	13,353	0.00%
2018/02/23	6	48.07	7	47.91	47.80	-1	13,931	-0.01%
2018/02/22	2	48.80	1	48.10	48.10	1	14,128	0.01%
2018/02/21	4	49.44	1	48.90	50.50	3	14,260	0.02%
2018/02/12	4	46.40	1	47.05	46.15	3	14,596	0.02%
2018/02/09	6	46.26	1	46.00	46.50	5	15,312	0.03%
2018/02/08	2	48.68	1	46.85	47.50	1	16,522	0.01%
2018/02/07	2	49.20	2	48.75	49.00	0	17,249	0.00%
2018/02/06	5	46.53	1	46.90	46.50	4	17,155	0.02%
2018/02/05	2	48.53	1	48.50	48.50	1	16,883	0.01%
2018/02/02	8	50.35	0	0.00	49.70	8	16,783	0.05%
2018/02/01	1	54.40	16	51.95	51.40	-15	16,594	-0.09%
2018/01/31	26	56.20	19	56.33	53.10	7	16,249	0.04%
2018/01/30	18	53.93	25	53.28	53.10	-7	14,707	-0.05%
2018/01/29	2	51.65	3	51.80	51.50	-1	14,188	-0.01%
2018/01/26	3	49.85	1	49.85	49.85	2	14,070	0.01%
2018/01/24	1	50.80	8	50.38	51.20	-7	14,062	-0.05%
2018/01/23	5	52.94	6	52.70	50.30	-1	14,143	-0.01%
2018/01/22	27	52.28	24	52.04	53.40	3	13,899	0.02%
2018/01/19	0	0.00	1	48.00	48.80	-1	13,640	-0.01%
2018/01/17	0	0.00	2	48.75	48.30	-2	13,689	-0.01%
2018/01/16	0	0.00	4	48.19	48.15	-4	13,914	-0.03%
2018/01/15	1	48.75	0	0.00	48.60	1	13,971	0.01%
2018/01/12	0	0.00	3	50.90	49.95	-3	13,983	-0.02%
2018/01/11	6	49.93	4	49.89	49.45	2	13,887	0.01%
2018/01/10	5	48.92	2	49.25	49.40	3	13,737	0.02%
2018/01/08	2	47.50	7	46.86	47.50	-5	13,458	-0.04%
2018/01/05	1	46.05	0	0.00	46.30	1	13,568	0.01%
2018/01/04	5	45.55	0	0.00	45.80	5	13,668	0.04%
2018/01/03	3	45.95	1	45.90	46.35	2	13,721	0.01%
2018/01/02	1	45.55	0	0.00	45.55	1	13,633	0.01%