欣興 (3037)-元大-屏南券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30(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

欣興 (3037)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	160.83	2	161.00	161.00	1	20,239	0.00%
2024/11/20	15.3	157.90	1	158.00	157.50	14.3	20,772	0.07%
2024/11/19	5	160.50	3	160.00	159.50	2	20,930	0.01%
2024/11/18	14	158.96	14.1	158.72	159.00	-0.1	20,926	0.00%
2024/11/15	3.1	163.83	1.4	163.79	163.50	1.7	20,839	0.01%
2024/11/14	7	166.86	7	166.21	166.00	0	20,901	0.00%
2024/11/13	7	166.79	4	169.50	169.50	3	20,831	0.01%
2024/11/12	3	168.17	3	168.83	167.50	0	20,815	0.00%
2024/11/11	6.5	170.50	5.3	170.81	170.50	1.2	20,828	0.01%
2024/11/08	16.2	176.60	11	174.91	174.00	5.2	21,071	0.02%
2024/11/07	11	170.09	16.7	173.30	176.50	-5.7	21,269	-0.03%
2024/11/06	4	165.75	3	166.67	166.00	1	20,755	0.00%
2024/11/05	2	164.99	5	166.10	165.00	-3	21,244	-0.01%
2024/11/04	7	164.21	2	165.25	163.50	5	21,895	0.02%
2024/11/01	22	164.16	24.7	163.28	166.00	-2.7	22,040	-0.01%
2024/10/30	34	162.16	35	161.13	161.50	-1	22,421	0.00%
2024/10/29	10.1	162.00	11	163.09	163.50	-0.9	22,285	0.00%
2024/10/28	10.1	164.65	6.1	165.28	166.00	3.9	22,475	0.02%
2024/10/25	8.1	163.69	9.2	166.07	166.00	-1.1	22,380	-0.01%
2024/10/24	7.4	165.32	5.1	164.03	161.50	2.3	22,391	0.01%
2024/10/23	33.3	167.04	33.1	167.61	167.50	0.2	22,264	0.00%
2024/10/22	28.5	162.56	68.6	160.76	163.50	-40.1	21,834	-0.18%
2024/10/21	38	151.75	40	150.14	151.50	-2	21,120	-0.01%
2024/10/18	17.3	147.36	12	144.63	144.50	5.3	21,318	0.02%
2024/10/17	13	145.92	18.3	148.41	147.00	-5.3	22,021	-0.02%
2024/10/16	4	142.63	2	144.25	142.50	2	22,878	0.01%
2024/10/15	9	144.50	26	145.00	145.00	-17	23,313	-0.07%
2024/10/14	6	143.08	10	143.65	143.50	-4	23,554	-0.02%
2024/10/11	2.1	141.77	0	0.00	141.00	2.1	24,641	0.01%
2024/10/09	4	142.50	8	143.69	142.50	-4	25,543	-0.02%
2024/10/08	25.1	137.26	2	138.50	137.00	23.1	25,531	0.09%
2024/10/07	1.1	140.52	4	141.00	141.50	-2.9	25,436	-0.01%
2024/10/04	4.2	142.45	3	140.50	140.50	1.2	25,323	0.00%
2024/10/01	9	144.22	7	144.79	144.50	2	25,282	0.01%
2024/09/30	10.1	145.90	8	147.75	144.00	2.1	25,448	0.01%
2024/09/27	15	150.67	19	153.11	149.00	-4	25,284	-0.02%
2024/09/26	9.1	147.33	15	149.90	146.50	-6	24,848	-0.02%
2024/09/25	9.1	147.23	2	147.75	146.50	7.1	24,635	0.03%
2024/09/24	7	146.35	2	145.00	145.00	5	24,591	0.02%
2024/09/23	1.1	147.63	2	148.01	149.50	-0.9	24,588	0.00%
2024/09/20	2.1	148.76	2	149.50	147.00	0	24,696	0.00%
2024/09/19	0	146.41	3.1	146.19	147.00	-3.1	24,844	-0.01%
2024/09/18	2.1	144.05	2	144.50	143.00	0.1	24,724	0.00%
2024/09/16	2.1	148.20	3	146.83	146.50	-0.9	24,728	0.00%
2024/09/13	2	146.02	1	148.50	147.50	1	24,686	0.00%
2024/09/12	4.5	144.78	4	145.63	146.00	0.5	24,681	0.00%
2024/09/11	2.2	138.50	0	0.00	138.00	2.2	24,694	0.01%
2024/09/10	3.6	142.42	3	139.33	139.50	0.6	24,617	0.00%
2024/09/09	2	142.73	2.4	142.00	142.00	-0.3	24,504	0.00%
2024/09/06	2.2	142.09	3	142.84	142.50	-0.9	24,499	0.00%
2024/09/05	6.5	142.95	2	143.50	142.00	4.5	24,483	0.02%
2024/09/04	15.2	145.63	4	144.00	143.00	11.2	24,257	0.05%
2024/09/03	13.3	158.35	1	156.50	156.50	12.3	23,799	0.05%
2024/09/02	3.1	162.37	2	164.01	162.50	1.1	23,601	0.00%
2024/08/30	10	166.65	8.1	168.30	163.50	1.9	23,475	0.01%
2024/08/29	9	160.73	10	163.05	164.50	-1	23,167	0.00%
2024/08/28	4.1	158.38	1	159.00	159.00	3.1	23,000	0.01%
2024/08/27	4.2	158.53	1	159.50	160.00	3.2	23,160	0.01%
2024/08/26	0	0.00	8	161.13	160.50	-8	23,199	-0.03%
2024/08/23	3.4	159.49	4	162.13	162.50	-0.6	23,622	0.00%
2024/08/22	9	161.83	12	162.29	161.50	-3	23,427	-0.01%
2024/08/21	7.1	155.44	0	0.00	153.00	7.1	23,030	0.03%
2024/08/20	3.3	158.91	4	159.38	158.00	-0.7	22,823	0.00%
2024/08/19	4.3	157.38	10.2	157.99	158.50	-5.9	23,026	-0.03%
2024/08/16	2.1	160.74	5.5	161.64	159.50	-3.4	22,913	-0.01%
2024/08/15	2.1	158.00	2	157.50	157.00	0.1	22,745	0.00%
2024/08/14	2.1	160.02	4	159.50	159.50	-1.9	22,740	-0.01%
2024/08/13	7.1	158.72	2	158.75	157.50	5.1	22,492	0.02%
2024/08/12	6.8	156.19	14	158.07	158.00	-7.2	22,332	-0.03%
2024/08/09	6.1	149.56	2	150.00	148.00	4.1	21,957	0.02%
2024/08/08	14	143.86	3	143.83	144.00	11	21,286	0.05%
2024/08/07	8.4	147.81	4.1	147.55	148.50	4.3	21,067	0.02%
2024/08/06	22.1	145.37	6	139.25	140.50	16.1	20,530	0.08%
2024/08/05	8.4	149.71	3	151.00	149.50	5.4	19,877	0.03%
2024/08/02	34.3	169.03	3	166.67	166.00	31.3	19,732	0.16%
2024/08/01	9.1	186.26	6	184.00	183.00	3	18,945	0.02%
2024/07/31	7.2	175.62	5	178.70	179.50	2.2	18,559	0.01%
2024/07/30	16.2	177.17	15	176.97	183.50	1.2	18,102	0.01%
2024/07/29	6.5	188.03	2	181.00	181.00	4.5	17,876	0.02%
2024/07/26	2.2	188.55	0	0.00	191.00	2.2	17,568	0.01%
2024/07/23	6.1	198.00	5	197.20	194.50	1.1	17,259	0.01%
2024/07/22	5.1	191.92	8.3	191.98	190.50	-3.2	16,850	-0.02%
2024/07/19	5.1	195.51	9	199.56	192.50	-3.9	16,917	-0.02%
2024/07/18	11.4	209.78	4	206.50	205.00	7.4	16,420	0.05%
2024/07/17	13.1	210.17	25.6	208.67	215.50	-12.5	15,594	-0.08%
2024/07/16	7.1	196.99	13.4	198.03	198.00	-6.3	14,514	-0.04%
2024/07/15	4.7	191.82	11	192.50	191.00	-6.3	14,212	-0.04%
2024/07/12	8.5	192.52	14.5	194.49	190.00	-6.1	13,917	-0.04%
2024/07/11	5.3	184.25	29.7	185.69	189.50	-24.4	12,970	-0.19%
2024/07/10	6.8	174.43	2	174.50	175.50	4.8	12,109	0.04%
2024/07/09	3.2	178.32	1	177.51	177.00	2.2	12,123	0.02%
2024/07/08	1	180.00	3	180.67	181.00	-2	12,047	-0.02%
2024/07/05	14	179.29	3	180.17	178.50	11	12,023	0.09%
2024/07/04	3	182.50	3	186.50	181.50	0	11,895	0.00%
2024/07/03	0	0.00	17.5	182.29	183.00	-17.5	11,776	-0.15%
2024/07/02	3.5	177.96	1.3	178.27	178.50	2.2	12,002	0.02%
2024/07/01	7	179.36	0	0.00	179.50	7	11,973	0.06%
2024/06/28	1.1	179.57	1	179.50	180.00	0.1	12,007	0.00%
2024/06/27	3.1	178.02	2	178.50	178.50	1.1	12,057	0.01%
2024/06/26	4	180.88	3	182.17	180.00	1	12,049	0.01%
2024/06/25	8.5	180.81	5	181.50	180.00	3.5	11,969	0.03%
2024/06/24	2	185.75	0	0.00	186.00	2	11,774	0.02%
2024/06/21	3	186.83	0	0.00	187.00	3	12,071	0.02%
2024/06/20	6	190.58	2	191.00	190.50	4	12,069	0.03%
2024/06/19	2	190.25	1.5	192.29	189.00	0.5	12,276	0.00%
2024/06/18	0	0.00	31.7	189.57	190.00	-31.7	12,640	-0.25%
2024/06/17	3.5	182.93	2	183.75	184.00	1.5	13,040	0.01%
2024/06/14	26	182.52	1	184.50	182.50	25	13,658	0.18%
2024/06/13	4.1	185.72	3.3	185.46	184.00	0.9	14,080	0.01%
2024/06/12	2	184.75	2	185.75	185.50	0	14,206	0.00%
2024/06/11	4	183.00	1	183.50	182.50	3	14,181	0.02%
2024/06/07	9.3	184.69	0	0.00	184.00	9.3	14,261	0.06%
2024/06/06	0	0.00	1.3	188.38	187.50	-1.3	14,334	-0.01%
2024/06/05	6.2	185.84	1	186.00	185.50	5.2	14,363	0.04%
2024/06/04	5	188.60	2	187.50	187.50	3	14,544	0.02%
2024/06/03	5.6	190.04	2.1	189.09	188.50	3.5	14,621	0.02%
2024/05/31	2.2	186.17	2	189.25	182.50	0.2	14,691	0.00%
2024/05/30	5.1	187.01	3	187.67	187.50	2.1	14,557	0.01%
2024/05/29	6	192.75	9.2	198.21	191.00	-3.2	14,548	-0.02%
2024/05/28	4.1	189.66	2	191.00	192.00	2.1	14,136	0.01%
2024/05/27	1	191.00	2.3	191.74	192.00	-1.3	14,502	-0.01%
2024/05/24	1.1	189.43	3.1	188.99	189.00	-2	15,438	-0.01%
2024/05/23	0.1	187.75	23.6	189.09	191.00	-23.5	15,954	-0.15%
2024/05/22	1.2	182.17	1	182.00	182.50	0.2	15,873	0.00%
2024/05/21	0	0.00	1	181.53	182.00	-1	16,037	-0.01%
2024/05/20	6.1	180.34	1	181.00	180.50	5.1	16,176	0.03%
2024/05/17	1.1	182.51	0	0.00	183.50	1.1	16,378	0.01%
2024/05/16	20	184.88	12	183.38	183.00	8	17,068	0.05%
2024/05/15	0.1	183.34	0	0.00	182.50	0.1	17,079	0.00%
2024/05/14	1	184.00	0.3	184.00	183.50	0.7	17,191	0.00%
2024/05/13	2.2	186.91	2.1	186.76	186.50	0.1	17,219	0.00%
2024/05/10	0.1	190.29	9.1	190.33	190.00	-9	17,236	-0.05%
2024/05/09	0.3	190.50	4.4	192.51	190.50	-4.1	17,221	-0.02%
2024/05/08	1	189.00	16.2	188.89	189.00	-15.2	17,053	-0.09%
2024/05/07	2	182.50	0.4	182.00	182.00	1.6	16,965	0.01%
2024/05/06	0	0.00	5	182.61	184.00	-5	17,182	-0.03%
2024/05/03	3.3	178.14	2	180.00	176.00	1.3	17,232	0.01%
2024/05/02	5.1	179.39	1	182.47	178.00	4.1	17,587	0.02%
2024/04/30	8	185.63	2	184.51	182.00	6	17,726	0.03%
2024/04/29	5	184.00	0	0.00	184.00	5	17,823	0.03%
2024/04/26	20.3	184.45	3	182.00	182.50	17.3	18,070	0.10%
2024/04/25	15	189.03	2.8	188.02	184.00	12.2	18,192	0.07%
2024/04/24	10	185.50	6.2	186.27	187.00	3.8	17,703	0.02%
2024/04/23	5	170.00	3	170.00	170.00	2	17,511	0.01%
2024/04/22	4	168.25	42	169.05	167.50	-38	17,483	-0.22%
2024/04/19	10.5	172.32	4	172.13	170.00	6.5	17,462	0.04%
2024/04/18	2	178.50	12.1	177.06	178.50	-10.1	17,256	-0.06%
2024/04/17	5.5	176.76	1	176.50	179.00	4.5	17,275	0.03%
2024/04/16	3.1	177.04	1.1	177.00	177.00	2.1	17,189	0.01%
2024/04/15	15.2	184.43	5.1	182.81	182.50	10.2	17,092	0.06%
2024/04/12	3	190.66	3	193.17	194.00	0	16,828	0.00%
2024/04/11	1.2	190.16	2.2	190.97	192.50	-0.9	16,964	-0.01%
2024/04/10	4	192.00	2.1	194.44	191.50	1.9	17,078	0.01%
2024/04/09	3.5	194.49	1.1	193.64	193.50	2.4	17,147	0.01%
2024/04/08	0.2	197.75	5	198.70	199.00	-4.8	17,073	-0.03%
2024/04/03	4	192.13	5	192.80	192.00	-1	16,814	-0.01%
2024/04/02	2	193.50	3.4	193.90	193.50	-1.4	16,766	-0.01%
2024/04/01	2	196.50	3.1	196.65	193.00	-1.1	16,727	-0.01%
2024/03/29	5	192.40	5	191.90	191.00	0	16,622	0.00%
2024/03/28	6	189.92	2.1	190.76	190.00	3.9	16,502	0.02%
2024/03/27	1.1	189.53	2.3	190.86	191.50	-1.2	16,503	-0.01%
2024/03/26	25.7	195.64	21.2	190.04	190.00	4.5	16,579	0.03%
2024/03/25	9.5	198.40	6.1	198.12	198.00	3.3	16,372	0.02%
2024/03/22	11.3	196.39	3.3	198.89	200.00	8	16,352	0.05%
2024/03/21	14.1	200.64	14.8	201.44	200.00	-0.7	16,283	0.00%
2024/03/20	6.2	196.02	10.2	196.02	196.50	-4	16,104	-0.02%
2024/03/19	18.3	191.03	24.3	192.77	192.50	-6	15,743	-0.04%
2024/03/18	7	181.21	15.7	183.45	187.00	-8.7	15,167	-0.06%
2024/03/15	8.7	173.67	0.1	174.00	172.00	8.7	14,782	0.06%
2024/03/14	2.2	177.65	0.1	178.16	177.50	2.1	14,960	0.01%
2024/03/13	11.4	180.16	0	0.00	177.50	11.4	14,974	0.08%
2024/03/12	7	181.14	3.1	181.34	182.00	4	14,884	0.03%
2024/03/11	7.1	176.68	0	0.00	177.00	7.1	14,746	0.05%
2024/03/08	1	173.50	0	0.00	173.50	1	14,819	0.01%
2024/03/07	2	173.50	1.1	173.00	172.50	0.9	14,725	0.01%
2024/03/06	4.2	174.16	2	173.77	174.00	2.1	14,683	0.01%
2024/03/05	3	178.84	0.1	179.50	178.00	2.9	14,731	0.02%
2024/03/04	2	180.25	4	181.00	180.50	-2	14,948	-0.01%
2024/03/01	5.1	178.12	1.1	179.46	178.00	3.9	15,050	0.03%
2024/02/29	9.2	176.51	8.8	176.40	179.50	0.4	14,991	0.00%
2024/02/27	40.9	183.01	55.2	180.72	179.00	-14.3	14,636	-0.10%
2024/02/26	11	193.95	29.1	195.01	196.00	-18.1	13,782	-0.13%
2024/02/23	15	189.23	15.6	188.68	188.00	-0.6	13,574	0.00%
2024/02/22	23.1	190.32	14.2	189.26	189.00	8.9	13,899	0.06%
2024/02/21	5.1	190.31	14.2	189.15	189.50	-9.1	13,926	-0.06%
2024/02/20	20.2	191.16	12.5	190.50	190.50	7.7	13,945	0.05%
2024/02/19	6.4	191.41	55	191.41	192.50	-48.6	13,727	-0.35%
2024/02/16	1	181.50	6.2	181.01	182.00	-5.2	13,206	-0.04%
2024/02/15	10.4	182.02	6.5	179.73	180.50	3.8	13,208	0.03%
2024/02/05	19	178.03	18.2	176.50	176.50	0.8	13,201	0.01%
2024/02/02	0	0.00	14.1	179.11	180.00	-14.1	13,273	-0.11%
2024/02/01	0	0.00	2	176.25	177.50	-2	13,239	-0.02%
2024/01/31	9	176.83	6.1	175.92	176.00	2.9	13,263	0.02%
2024/01/30	8.2	178.49	12.1	178.29	178.00	-3.9	13,303	-0.03%
2024/01/29	1	177.97	16	176.87	178.00	-15	13,226	-0.11%
2024/01/26	9	173.22	4	172.75	171.50	5	13,187	0.04%
2024/01/25	4	175.50	22.5	175.00	175.50	-18.5	13,195	-0.14%
2024/01/24	19.6	170.69	12	169.67	169.50	7.6	12,861	0.06%
2024/01/23	2.1	172.05	1.1	172.16	174.50	1	12,765	0.01%
2024/01/22	5.1	172.44	17.2	174.23	175.00	-12	12,782	-0.09%
2024/01/19	8.1	165.10	42.3	167.26	169.50	-34.2	12,792	-0.27%
2024/01/18	6.1	157.93	1	157.50	157.00	5.1	12,858	0.04%
2024/01/17	1	159.50	1.5	159.50	158.50	-0.5	12,936	0.00%
2024/01/16	0.1	160.00	0	0.00	162.00	0.1	13,170	0.00%
2024/01/15	5.1	159.88	1.2	158.13	159.50	3.9	13,188	0.03%
2024/01/12	4.5	159.71	5.5	159.96	159.00	-0.9	13,212	-0.01%
2024/01/11	2.1	161.04	0.2	161.00	160.50	1.9	13,277	0.01%
2024/01/10	1	161.99	1	162.50	162.50	0	13,469	0.00%
2024/01/09	2.2	162.80	3	164.50	162.50	-0.9	13,506	-0.01%
2024/01/08	3	161.34	2.2	161.91	161.00	0.8	13,686	0.01%
2024/01/05	14.3	161.58	1	161.00	160.00	13.3	13,824	0.10%
2024/01/04	42.1	165.84	2	166.00	164.50	40.1	13,724	0.29%
2024/01/03	15.5	169.69	3	170.33	170.00	12.5	13,823	0.09%
2024/01/02	2.2	172.57	0	0.00	173.00	2.2	13,782	0.02%
2023/12/29	0	175.19	0.1	176.00	176.00	-0.1	13,827	0.00%
2023/12/28	2	175.78	2	176.03	175.50	0	13,892	0.00%
2023/12/27	0	178.00	0	178.50	178.00	0	13,959	0.00%
2023/12/26	2	177.75	3	178.00	177.50	-1	14,136	-0.01%
2023/12/25	0.1	176.00	2	176.00	175.00	-2	14,217	-0.01%
2023/12/22	2	176.52	0.1	176.22	175.00	1.9	14,389	0.01%
2023/12/21	0.1	177.00	5.1	172.57	179.00	-5	14,380	-0.03%
2023/12/20	3	174.18	0	0.00	173.00	3	14,324	0.02%
2023/12/19	5	175.10	4	176.00	174.50	1	14,450	0.01%
2023/12/18	5.1	178.00	9.2	178.81	176.00	-4.1	14,520	-0.03%
2023/12/15	1.4	180.07	16.5	182.22	182.00	-15.1	14,636	-0.10%
2023/12/14	1.2	179.53	3	180.17	180.50	-1.9	14,685	-0.01%
2023/12/13	1.1	177.42	0	0.00	177.00	1.1	14,720	0.01%
2023/12/12	3	176.83	1	176.00	176.00	2	15,164	0.01%
2023/12/11	0.1	178.00	26.4	179.61	178.00	-26.3	15,193	-0.17%
2023/12/08	0.1	174.50	5	173.40	174.50	-5	14,950	-0.03%
2023/12/07	3.2	170.48	5.5	170.86	168.50	-2.4	15,016	-0.02%
2023/12/06	4.1	170.88	7	171.64	170.00	-2.9	15,083	-0.02%
2023/12/05	4	172.63	2.1	172.74	171.50	1.9	15,110	0.01%
2023/12/04	2	174.52	4	176.25	177.00	-2	14,993	-0.01%
2023/12/01	0	176.50	3	176.33	176.00	-3	14,991	-0.02%
2023/11/30	2.1	173.07	3	176.00	177.00	-1	14,954	-0.01%
2023/11/29	7.1	174.28	10.2	173.67	175.00	-3.2	14,807	-0.02%
2023/11/28	3.1	169.03	3	169.00	170.00	0.1	14,628	0.00%
2023/11/27	2.4	165.07	3	166.17	164.50	-0.6	14,593	0.00%
2023/11/24	4.1	167.01	3	167.33	167.00	1.1	14,773	0.01%
2023/11/23	3	167.67	4	170.00	168.00	-1	15,109	-0.01%
2023/11/22	10.2	170.36	10	170.35	171.00	0.2	15,101	0.00%
2023/11/21	4.2	166.95	17	166.65	168.50	-12.8	15,184	-0.08%
2023/11/20	7	161.14	4.4	161.68	160.00	2.6	15,423	0.02%
2023/11/17	9	158.72	7	157.50	159.00	2	15,336	0.01%
2023/11/16	5	153.90	4	154.88	155.00	1	15,363	0.01%
2023/11/15	4	155.25	5	155.80	154.50	-1	15,352	-0.01%
2023/11/14	5	153.30	0	0.00	153.00	5	15,321	0.03%
2023/11/13	2	154.00	6.1	156.09	156.00	-4.1	15,446	-0.03%
2023/11/10	3.6	150.37	0	0.00	151.00	3.6	15,571	0.02%
2023/11/09	2	152.51	2	154.00	154.50	0	15,603	0.00%
2023/11/08	0	0.00	3.1	154.02	154.50	-3.1	15,739	-0.02%
2023/11/07	4.2	154.94	1	153.00	153.50	3.2	15,824	0.02%
2023/11/06	1	158.50	4	157.63	158.00	-3	16,019	-0.02%
2023/11/03	1.2	155.43	8.1	154.51	155.50	-7	16,388	-0.04%
2023/11/02	4.2	150.11	5	149.10	151.00	-0.8	16,370	0.00%
2023/11/01	3	145.17	4	145.25	144.50	-1	16,377	-0.01%
2023/10/31	5.5	146.20	3	146.17	143.00	2.5	16,639	0.02%
2023/10/30	5	145.80	1.1	148.52	145.50	4	17,143	0.02%
2023/10/27	5.4	149.47	4	148.75	147.00	1.4	17,194	0.01%
2023/10/26	17.1	151.00	6	150.08	149.00	11.1	17,353	0.06%
2023/10/25	1.2	157.58	1	157.52	157.00	0.2	17,380	0.00%
2023/10/24	6.2	154.37	2	153.25	157.00	4.2	17,972	0.02%
2023/10/23	5	159.00	0	162.50	158.50	5	18,580	0.03%
2023/10/20	1.6	158.64	5	159.30	161.00	-3.5	19,659	-0.02%
2023/10/19	0.1	159.23	0	0.00	160.00	0.1	20,246	0.00%
2023/10/18	10.2	161.72	9.1	160.56	160.00	1.1	20,714	0.01%
2023/10/17	3.1	167.35	20.2	167.49	166.50	-17.2	21,177	-0.08%
2023/10/16	14.1	164.33	20	164.60	164.50	-5.9	22,565	-0.03%
2023/10/13	9.2	169.23	3	170.33	169.00	6.2	23,739	0.03%
2023/10/12	6	171.58	3	171.50	171.50	3	24,128	0.01%
2023/10/11	4.6	172.66	9.2	174.07	171.50	-4.6	24,906	-0.02%
2023/10/06	5.4	172.55	2	172.50	172.50	3.4	25,550	0.01%
2023/10/05	6	173.25	2	172.50	172.50	4	25,793	0.02%
2023/10/04	5.2	172.72	2	173.25	174.00	3.2	25,809	0.01%
2023/10/03	3.6	176.47	3	175.83	175.50	0.6	25,840	0.00%
2023/10/02	2	178.50	8	178.00	178.50	-6	26,042	-0.02%
2023/09/28	23	173.96	6	174.84	173.50	17	26,337	0.06%
2023/09/27	12	173.21	0	0.00	173.50	12	26,484	0.05%
2023/09/26	4.5	177.33	2	178.00	176.00	2.5	26,457	0.01%
2023/09/25	22	178.36	5	178.50	178.50	17	26,596	0.06%
2023/09/22	9.1	177.82	3	177.83	181.00	6.1	26,579	0.02%
2023/09/21	17.1	180.36	2	180.00	180.50	15.1	26,499	0.06%
2023/09/20	18.5	185.73	1	184.00	183.50	17.5	26,558	0.07%
2023/09/19	2	189.24	14	188.57	188.50	-12	26,571	-0.05%
2023/09/18	21.1	184.86	2	186.50	184.50	19.1	26,467	0.07%
2023/09/15	19.1	189.48	49.1	190.22	190.50	-30	26,386	-0.11%
2023/09/14	4	185.50	27	185.93	186.00	-23	26,171	-0.09%
2023/09/13	5	183.10	0	0.00	181.50	5	26,200	0.02%
2023/09/12	12	184.33	2	185.00	185.00	10	26,428	0.04%
2023/09/11	2.1	181.71	9	182.22	179.50	-6.9	26,684	-0.03%
2023/09/08	1.1	181.00	2	181.50	181.00	-0.9	26,828	0.00%
2023/09/07	4	184.50	0	0.00	184.50	4	27,295	0.01%
2023/09/06	6	186.33	3	185.50	187.00	3	27,500	0.01%
2023/09/05	1	185.00	2	185.00	186.50	-1	27,786	0.00%
2023/09/04	0	0.00	1	185.00	185.00	-1	28,511	0.00%
2023/09/01	3	183.83	2	183.51	182.00	1	28,870	0.00%
2023/08/31	8	184.38	9.5	185.45	185.50	-1.5	29,026	-0.01%
2023/08/30	5	185.30	4.1	185.00	184.00	1	29,139	0.00%
2023/08/29	12	183.75	17	183.32	184.00	-5	29,237	-0.02%
2023/08/28	10	176.50	0	0.00	176.00	10	29,112	0.03%
2023/08/25	20.8	180.99	2	179.50	179.50	18.8	29,448	0.06%
2023/08/24	15	185.24	29.8	185.51	189.00	-14.8	29,388	-0.05%
2023/08/23	3	176.33	5.1	176.51	177.00	-2.1	29,334	-0.01%
2023/08/22	3	173.34	11	173.82	176.00	-8	30,062	-0.03%
2023/08/21	4	173.38	3	174.33	172.50	1	31,063	0.00%
2023/08/18	7.3	175.32	0	176.50	174.50	7.3	31,230	0.02%
2023/08/17	9.1	178.23	11.1	179.28	180.50	-2	31,514	-0.01%
2023/08/16	16.4	178.65	15	178.10	178.00	1.4	31,889	0.00%
2023/08/15	2	176.49	9	176.00	175.50	-7	31,957	-0.02%
2023/08/14	9	169.78	0	0.00	170.50	9	32,426	0.03%
2023/08/11	6.7	175.12	1.5	175.00	174.50	5.2	32,885	0.02%
2023/08/10	6.1	178.39	9.5	178.97	177.00	-3.4	33,081	-0.01%
2023/08/09	4	184.38	9.1	184.61	184.00	-5.1	33,007	-0.02%
2023/08/08	2	178.50	1.1	180.43	178.50	0.9	32,919	0.00%
2023/08/07	4.1	181.36	2	180.25	182.00	2.1	33,012	0.01%
2023/08/04	10.7	176.41	6	176.75	177.50	4.7	33,076	0.01%
2023/08/02	23.5	183.50	5.4	184.84	180.00	18.2	33,196	0.05%
2023/08/01	7.1	185.86	4	187.50	186.00	3.1	33,560	0.01%
2023/07/31	21.2	187.26	4	186.25	184.50	17.2	33,969	0.05%
2023/07/28	5.1	190.18	11	190.91	191.00	-5.9	33,919	-0.02%
2023/07/27	22.2	191.72	9.4	191.99	190.50	12.9	33,959	0.04%
2023/07/26	12.1	199.78	21	200.40	197.50	-9	33,805	-0.03%
2023/07/25	18.4	200.32	22.9	202.53	195.50	-4.6	33,790	-0.01%
2023/07/24	18.1	197.79	33	197.24	199.50	-15	32,927	-0.05%
2023/07/21	24.2	190.51	13	191.19	190.50	11.2	32,768	0.03%
2023/07/20	34.4	198.86	17	200.91	196.50	17.3	32,526	0.05%
2023/07/19	46.9	204.02	24.7	202.37	203.00	22.2	32,017	0.07%
2023/07/18	14.8	190.53	56.4	193.94	200.00	-41.7	30,787	-0.14%
2023/07/17	39	185.44	16	184.13	182.00	23	29,625	0.08%
2023/07/14	19.3	184.44	21.1	185.43	187.00	-1.9	29,371	-0.01%
2023/07/13	4.2	176.71	18.3	173.84	175.50	-14.1	28,676	-0.05%
2023/07/12	6.1	170.91	5	170.90	171.00	1.1	27,913	0.00%
2023/07/11	4.2	168.80	10	169.10	169.00	-5.8	27,712	-0.02%
2023/07/10	14.1	168.28	3	170.31	167.00	11.1	27,827	0.04%
2023/07/07	8.1	168.50	6	169.58	170.00	2.1	27,843	0.01%
2023/07/06	20.9	171.80	4	169.00	169.00	16.9	27,676	0.06%
2023/07/05	4	179.88	3.1	181.69	178.00	0.9	27,240	0.00%
2023/07/04	6.5	177.62	9	179.67	180.00	-2.5	27,075	-0.01%
2023/07/03	2.1	176.86	4	178.75	179.50	-1.9	27,204	-0.01%
2023/06/30	5	172.50	3.2	174.69	176.00	1.8	27,500	0.01%
2023/06/29	5	173.70	1	173.50	174.00	4	28,041	0.01%
2023/06/28	5.2	173.16	0	178.50	173.00	5.2	28,063	0.02%
2023/06/27	2.3	176.69	1	177.00	177.00	1.3	28,482	0.00%
2023/06/26	2.5	180.20	1	180.50	180.00	1.5	28,569	0.01%
2023/06/21	0	0.00	0.3	187.83	187.00	-0.3	29,175	0.00%
2023/06/20	0	0.00	10	187.50	188.50	-10	29,637	-0.03%
2023/06/19	6	187.08	0.2	187.50	185.50	5.8	29,823	0.02%
2023/06/16	2	186.00	11.6	187.50	189.50	-9.6	30,056	-0.03%
2023/06/15	0	0.00	36.2	184.58	186.50	-36.2	29,855	-0.12%
2023/06/14	5.2	179.19	19.5	180.23	180.50	-14.3	29,629	-0.05%
2023/06/13	12.1	178.42	20.6	179.12	180.00	-8.5	29,512	-0.03%
2023/06/12	1.2	172.09	3	173.33	172.50	-1.8	29,054	-0.01%
2023/06/09	10.5	170.91	14.1	170.48	171.50	-3.6	28,957	-0.01%
2023/06/08	31.8	168.48	25.9	167.09	167.00	5.8	28,788	0.02%
2023/06/07	13.2	175.10	10	175.40	176.00	3.2	28,229	0.01%
2023/06/06	17.3	178.99	9	177.28	177.00	8.3	28,025	0.03%
2023/06/05	4	180.64	5.6	182.26	181.00	-1.5	28,021	-0.01%
2023/06/02	8.1	182.07	6	182.58	182.00	2.1	27,967	0.01%
2023/06/01	5	180.50	2	180.75	181.00	3	27,935	0.01%
2023/05/31	10.1	180.39	5.1	180.73	180.50	5	28,316	0.02%
2023/05/30	11.5	179.48	14	179.86	180.00	-2.5	28,128	-0.01%
2023/05/29	23.7	182.93	8	183.69	182.50	15.7	28,229	0.06%
2023/05/26	19.1	186.28	21.3	187.18	185.50	-2.2	28,279	-0.01%
2023/05/25	11.1	178.05	29.7	176.38	180.50	-18.6	27,771	-0.07%
2023/05/24	3.1	167.11	5	166.10	167.50	-1.9	26,934	-0.01%
2023/05/23	5	164.60	16	166.31	167.00	-11	26,869	-0.04%
2023/05/22	16.5	161.42	5	161.80	161.00	11.5	26,560	0.04%
2023/05/19	2.1	168.46	13	167.81	170.00	-11	26,206	-0.04%
2023/05/18	4.1	168.23	19	169.39	167.50	-14.9	26,351	-0.06%
2023/05/17	12	164.29	15.2	164.93	165.00	-3.2	26,099	-0.01%
2023/05/16	2	159.03	19	160.60	161.00	-17	25,638	-0.07%
2023/05/15	1	157.99	3	157.33	156.00	-2	25,354	-0.01%
2023/05/12	6	157.67	8.3	156.83	160.00	-2.3	25,345	-0.01%
2023/05/11	13.1	158.65	13	156.69	156.00	0.1	25,166	0.00%
2023/05/10	5.1	157.39	5	158.10	158.00	0.1	25,089	0.00%
2023/05/09	18.1	160.14	27.5	159.30	160.50	-9.4	25,096	-0.04%
2023/05/08	17	160.06	40.4	160.69	161.00	-23.4	25,088	-0.09%
2023/05/05	13	150.38	21.2	151.35	152.50	-8.2	24,541	-0.03%
2023/05/04	8.3	147.89	12.1	145.28	148.50	-3.9	24,440	-0.02%
2023/05/03	6	145.91	5.1	147.00	147.00	1	24,546	0.00%
2023/05/02	7.1	145.76	11	145.05	143.50	-3.9	24,416	-0.02%
2023/04/28	9	143.56	47.7	143.69	145.00	-38.7	24,457	-0.16%
2023/04/27	18.1	136.14	3	137.00	136.50	15.1	23,763	0.06%
2023/04/26	14	138.29	12.1	138.14	139.00	1.9	23,835	0.01%
2023/04/25	17	137.59	19.2	138.01	135.00	-2.2	23,701	-0.01%
2023/04/24	4	136.63	6	138.00	139.50	-2	23,545	-0.01%
2023/04/21	13.2	136.74	10.9	137.36	136.50	2.3	23,472	0.01%
2023/04/20	5	135.40	17.6	135.00	135.50	-12.6	23,368	-0.05%
2023/04/19	31.9	133.86	4	135.13	132.50	27.9	23,543	0.12%
2023/04/18	2.1	137.50	1	137.00	136.50	1.1	23,617	0.00%
2023/04/17	9	139.06	1.1	137.73	139.00	7.9	23,761	0.03%
2023/04/14	8	139.00	4	139.13	139.00	4	23,949	0.02%
2023/04/13	7.2	140.35	1	140.00	139.50	6.2	23,954	0.03%
2023/04/12	5.1	141.71	4	142.13	142.00	1.1	23,932	0.00%
2023/04/11	0.1	143.23	0.1	143.50	143.00	0	23,978	0.00%
2023/04/10	7	144.42	2	144.25	144.50	5	24,062	0.02%
2023/04/07	3	144.50	7	144.79	144.50	-4	24,146	-0.02%
2023/04/06	10	143.65	14	143.39	144.00	-4	24,192	-0.02%
2023/03/31	14.5	148.69	22	148.77	147.50	-7.5	24,432	-0.03%
2023/03/30	22	146.36	34.1	147.23	147.50	-12.1	24,442	-0.05%
2023/03/29	3	140.17	1.2	140.43	140.50	1.8	24,829	0.01%
2023/03/28	14.2	141.18	5	139.10	138.50	9.2	25,628	0.04%
2023/03/27	4.1	145.63	2	146.75	145.50	2.1	25,225	0.01%
2023/03/24	18	148.19	15.1	149.13	148.00	3	25,244	0.01%
2023/03/23	5.2	142.40	27	143.98	146.00	-21.8	24,511	-0.09%
2023/03/22	4.2	141.52	23.1	141.57	140.00	-18.9	24,185	-0.08%
2023/03/21	6.2	138.74	23.3	138.78	138.50	-17.1	24,170	-0.07%
2023/03/20	4	134.88	25	135.40	135.50	-21	23,881	-0.09%
2023/03/17	2	131.75	10.1	132.99	134.00	-8.1	24,105	-0.03%
2023/03/16	0.1	130.01	10	130.50	129.50	-9.9	24,434	-0.04%
2023/03/15	1	131.50	1	131.00	131.00	0	25,342	0.00%
2023/03/14	20.2	131.00	1.2	131.57	130.50	19.1	25,725	0.07%
2023/03/13	5	133.40	8	130.75	133.50	-3	26,381	-0.01%
2023/03/10	12.1	131.76	1	131.50	131.50	11.1	26,488	0.04%
2023/03/09	6.2	136.42	1.2	136.63	136.00	5.1	27,683	0.02%
2023/03/08	2	137.50	6	137.75	137.00	-4	27,666	-0.01%
2023/03/07	10	136.25	2	135.50	136.50	8	27,869	0.03%
2023/03/06	8	138.75	21	138.33	138.50	-13	27,852	-0.05%
2023/03/03	16	135.97	12	138.17	136.50	4	28,013	0.01%
2023/03/02	10	130.00	10	133.20	134.00	0	27,673	0.00%
2023/03/01	3	128.48	3.1	130.84	131.50	-0.1	27,695	0.00%
2023/02/24	24.7	129.09	6	128.58	128.00	18.7	27,536	0.07%
2023/02/23	11.1	134.00	3	133.50	134.00	8.1	27,064	0.03%
2023/02/22	21	134.10	0	0.00	133.50	21	27,349	0.08%
2023/02/21	10	137.25	12	137.08	137.50	-2	27,513	-0.01%
2023/02/20	4.1	136.51	9	137.00	136.50	-4.9	27,910	-0.02%
2023/02/17	6	136.33	2	136.25	136.00	4	28,466	0.01%
2023/02/16	7	138.29	3	138.50	138.50	4	29,275	0.01%
2023/02/15	4	135.88	19.2	135.66	137.50	-15.2	30,468	-0.05%
2023/02/14	3.2	131.71	2	131.75	131.50	1.1	30,890	0.00%
2023/02/13	1	128.50	0	0.00	128.50	1	32,245	0.00%
2023/02/10	1.2	130.48	1	129.50	129.00	0.2	33,137	0.00%
2023/02/09	4	132.00	4.2	132.14	132.50	-0.2	33,431	0.00%
2023/02/08	6	131.33	0	0.00	131.50	6	33,774	0.02%
2023/02/07	4.2	129.77	0	0.00	130.00	4.2	33,943	0.01%
2023/02/06	12.3	130.14	6	130.50	129.00	6.3	34,204	0.02%
2023/02/03	19.2	138.28	5	137.90	137.00	14.2	34,062	0.04%
2023/02/02	11	142.59	28.8	142.97	143.50	-17.8	34,277	-0.05%
2023/02/01	11.1	139.38	15	140.90	141.50	-3.9	34,457	-0.01%
2023/01/31	14	136.04	1	136.00	136.50	13	34,564	0.04%
2023/01/30	9.1	134.93	25.1	133.34	136.00	-16	35,279	-0.05%
2023/01/17	2	127.00	1	127.00	127.00	1	35,331	0.00%
2023/01/16	10	129.55	21.1	129.29	128.00	-11.1	36,209	-0.03%
2023/01/13	4.1	128.56	6	127.09	126.00	-1.9	36,404	-0.01%
2023/01/12	5	126.50	0	0.00	125.00	5	36,934	0.01%
2023/01/11	4	127.75	3	128.00	128.00	1	37,413	0.00%
2023/01/10	3	126.00	7	126.07	126.50	-4	37,953	-0.01%
2023/01/09	3	126.33	9.1	126.84	127.50	-6.1	38,592	-0.02%
2023/01/06	0	0.00	8	121.26	123.00	-8	38,463	-0.02%
2023/01/05	5	118.30	2	121.00	119.00	3	38,437	0.01%
2023/01/04	15.1	118.53	7	119.00	120.00	8.1	38,524	0.02%
2023/01/03	0	0.00	1.3	122.00	122.00	-1.3	38,642	0.00%
2022/12/30	8.1	122.49	6	121.00	120.00	2.1	38,893	0.01%
2022/12/29	1	121.00	3	121.83	121.50	-2	38,945	-0.01%
2022/12/28	3	120.01	1	120.50	120.00	2	39,277	0.01%
2022/12/27	10.1	123.41	1	122.00	122.50	9.1	39,633	0.02%
2022/12/26	1.1	123.88	1	123.00	123.00	0.1	39,842	0.00%
2022/12/23	7.1	122.38	23	123.02	125.00	-15.9	40,196	-0.04%
2022/12/22	6.3	121.74	2	121.75	122.00	4.3	40,091	0.01%
2022/12/21	18.3	122.96	11	120.64	120.50	7.3	40,102	0.02%
2022/12/20	21.3	129.66	24	128.02	126.50	-2.7	39,454	-0.01%
2022/12/19	17.2	141.40	7.1	140.50	140.50	10.2	38,921	0.03%
2022/12/16	35.1	142.93	4	143.00	142.00	31.1	38,881	0.08%
2022/12/15	1	148.00	6	147.92	149.00	-5	38,834	-0.01%
2022/12/14	15	146.37	2	147.25	147.50	13	38,939	0.03%
2022/12/13	12.2	148.08	3.1	147.48	146.00	9.2	39,001	0.02%
2022/12/12	2.2	148.14	1	149.00	150.00	1.2	38,827	0.00%
2022/12/09	13.1	150.49	4	149.88	149.50	9.1	39,005	0.02%
2022/12/08	20.3	149.30	6	148.58	149.50	14.3	38,854	0.04%
2022/12/07	53.4	154.10	27	155.17	150.00	26.4	38,833	0.07%
2022/12/06	16.1	164.60	59	165.21	163.00	-43	38,234	-0.11%
2022/12/05	21	166.02	43	166.60	166.00	-22	38,054	-0.06%
2022/12/02	7	160.21	6	160.08	160.50	1	37,559	0.00%
2022/12/01	45	163.79	68.2	162.98	159.50	-23.2	37,807	-0.06%
2022/11/30	9	155.17	5	154.50	155.50	4	36,551	0.01%
2022/11/29	34.1	152.27	4	152.13	151.00	30.1	36,655	0.08%
2022/11/28	10	155.75	2.2	155.85	155.50	7.8	36,801	0.02%
2022/11/25	7	158.21	17.1	158.88	156.50	-10.1	37,569	-0.03%
2022/11/24	9.1	155.55	6	156.33	157.50	3.1	37,308	0.01%
2022/11/23	23	154.59	5.1	155.39	153.50	18	37,153	0.05%
2022/11/22	22	157.07	7	157.00	156.00	15	37,179	0.04%
2022/11/21	6.2	155.84	4.1	155.99	157.00	2.1	37,057	0.01%
2022/11/18	21.1	156.07	19	155.61	154.00	2.1	36,990	0.01%
2022/11/17	21	160.59	13.1	159.92	158.50	8	36,745	0.02%
2022/11/16	10.1	161.00	8.2	160.07	161.50	1.9	36,811	0.01%
2022/11/15	4.1	158.86	13.2	160.01	161.00	-9.2	36,767	-0.02%
2022/11/14	35.4	160.88	13.3	160.59	158.50	22.1	36,487	0.06%
2022/11/11	33.1	158.58	56.4	160.15	158.00	-23.3	35,903	-0.06%
2022/11/10	18	144.25	14.1	144.13	147.00	3.9	34,562	0.01%
2022/11/09	15.1	141.33	44.5	140.88	145.00	-29.4	34,019	-0.09%
2022/11/08	33.3	133.92	31.2	133.80	133.00	2.1	33,249	0.01%
2022/11/07	8.1	127.70	3	128.00	128.00	5.1	32,763	0.02%
2022/11/04	17	125.79	21	127.69	129.00	-4	32,663	-0.01%
2022/11/03	8.1	127.26	8.1	126.57	127.50	0.1	32,429	0.00%
2022/11/02	8	127.44	10	127.34	127.50	-2	32,426	-0.01%
2022/11/01	30	124.62	3	124.83	125.00	27	32,127	0.08%
2022/10/31	12	124.38	18.1	124.14	124.50	-6.1	32,406	-0.02%
2022/10/28	6.1	121.43	14.1	122.68	122.50	-8	32,386	-0.02%
2022/10/27	8	120.25	5	119.50	120.50	3	32,343	0.01%
2022/10/26	20.1	118.98	20	118.13	118.50	0.1	32,566	0.00%
2022/10/25	10	122.05	5	122.40	121.50	5	32,418	0.02%
2022/10/24	32	124.56	24	123.42	122.00	8	32,909	0.02%
2022/10/21	33	116.90	45	117.80	116.50	-12	33,140	-0.04%
2022/10/20	48.2	116.90	16	116.38	116.50	32.2	33,587	0.10%
2022/10/19	25.1	124.24	35.1	124.16	122.50	-10	33,184	-0.03%
2022/10/18	30	122.00	26.1	121.35	121.00	3.9	32,816	0.01%
2022/10/17	14.1	114.11	13	115.54	119.50	1.1	32,568	0.00%
2022/10/14	7	116.57	11.4	116.94	118.00	-4.4	32,329	-0.01%
2022/10/13	3.1	110.11	6	108.75	107.50	-2.9	32,698	-0.01%
2022/10/12	5	113.00	6	112.75	113.00	-1	32,790	0.00%
2022/10/11	2.3	113.66	6	112.42	112.00	-3.8	32,949	-0.01%
2022/10/07	2	120.75	1	121.00	120.00	1	33,045	0.00%
2022/10/06	0	122.00	0	0.00	123.50	0	33,041	0.00%
2022/10/05	9.3	123.15	7.1	122.89	121.50	2.2	33,122	0.01%
2022/10/04	3.1	119.69	5.1	121.30	122.50	-2	32,909	-0.01%
2022/10/03	3	115.49	9	118.83	117.50	-6	32,733	-0.02%
2022/09/30	5.2	114.04	4	113.88	117.50	1.2	33,043	0.00%
2022/09/29	17	115.32	15	114.63	113.00	2	33,152	0.01%
2022/09/28	12.3	116.73	2	116.50	115.00	10.3	33,183	0.03%
2022/09/27	5	120.59	11.6	121.45	123.50	-6.6	33,283	-0.02%
2022/09/26	10.1	118.97	7	119.21	118.00	3.1	33,442	0.01%
2022/09/23	4	123.75	6	124.50	123.00	-2	33,728	-0.01%
2022/09/22	2.1	123.54	2	125.25	124.00	0.1	33,827	0.00%
2022/09/21	3.1	127.52	3	127.83	127.50	0.1	33,785	0.00%
2022/09/20	5.2	130.28	5.5	129.23	129.00	-0.3	34,024	0.00%
2022/09/19	5	131.70	8	132.00	131.50	-3	34,086	-0.01%
2022/09/16	4	131.63	5	132.10	130.00	-1	34,195	0.00%
2022/09/15	5.1	134.30	1	133.00	133.00	4.1	34,302	0.01%
2022/09/14	4.1	133.88	2	133.50	135.50	2.1	34,700	0.01%
2022/09/13	2.3	141.83	4.1	144.46	139.00	-1.8	34,961	-0.01%
2022/09/12	1	145.50	0	0.00	142.50	1	35,100	0.00%
2022/09/08	0	0.00	1	140.00	139.50	-1	36,276	0.00%
2022/09/07	6	137.41	3	137.17	139.00	3	37,968	0.01%
2022/09/06	3	139.83	8	140.44	139.00	-5	38,164	-0.01%
2022/09/05	1	139.50	3	141.00	138.00	-2	38,203	-0.01%
2022/09/02	5.1	139.21	4.1	139.39	138.50	1	38,114	0.00%
2022/09/01	39.6	142.09	19	141.03	138.00	20.6	37,632	0.05%
2022/08/31	2.6	150.55	3	151.83	151.50	-0.4	36,962	0.00%
2022/08/30	6.1	152.58	4	153.13	153.00	2.1	37,023	0.01%
2022/08/29	4.1	151.13	8	149.63	151.50	-3.9	37,115	-0.01%
2022/08/26	3.1	157.00	2	157.00	156.50	1.1	36,956	0.00%
2022/08/25	7	155.64	4	155.25	154.50	3	37,138	0.01%
2022/08/24	6	154.08	15	154.50	154.50	-9	37,485	-0.02%
2022/08/23	46	157.68	18	155.64	154.50	28	37,409	0.07%
2022/08/22	22	163.57	15	164.90	163.50	7	37,361	0.02%
2022/08/19	4	160.13	13	162.81	163.50	-9	37,206	-0.02%
2022/08/18	7	158.07	9	156.95	160.00	-2	37,362	-0.01%
2022/08/17	7.1	159.65	4	160.75	159.00	3.1	37,299	0.01%
2022/08/16	11	162.45	6	162.17	162.50	5	37,334	0.01%
2022/08/15	17	162.97	15.3	163.32	163.50	1.7	37,170	0.00%
2022/08/12	3	156.50	13	157.12	158.00	-10	36,528	-0.03%
2022/08/11	12.1	154.29	14	153.71	152.50	-1.9	36,305	-0.01%
2022/08/10	10	152.55	5	150.80	150.00	5	36,250	0.01%
2022/08/09	15.1	153.63	7	154.43	154.00	8.1	36,220	0.02%
2022/08/08	1	149.00	2	150.25	153.00	-1	36,151	0.00%
2022/08/05	13.1	150.47	12	151.17	150.50	1.1	36,140	0.00%
2022/08/04	9.2	145.55	8	146.94	146.00	1.2	35,785	0.00%
2022/08/03	18	147.33	17	147.56	147.50	1	35,343	0.00%
2022/08/02	31	148.07	23	149.50	148.00	8	35,063	0.02%
2022/08/01	18.3	154.04	5	154.10	155.00	13.3	34,607	0.04%
2022/07/29	53.1	158.94	33.1	158.45	158.50	20	34,030	0.06%
2022/07/28	43.2	165.29	5.1	163.66	162.00	38.1	33,366	0.11%
2022/07/27	11	173.32	18	176.08	179.50	-7	32,397	-0.02%
2022/07/26	9	170.11	7.1	171.90	170.00	1.9	31,648	0.01%
2022/07/25	13	175.42	11.3	174.67	176.00	1.7	31,695	0.01%
2022/07/22	4	176.75	12	177.29	177.00	-8	32,085	-0.02%
2022/07/21	7.1	175.29	9	175.56	177.50	-1.9	32,633	-0.01%
2022/07/20	7.2	169.85	30	170.12	170.50	-22.8	32,356	-0.07%
2022/07/19	16.2	165.30	18	164.81	164.00	-1.8	31,985	-0.01%
2022/07/18	14.3	162.10	11	163.27	163.50	3.3	31,886	0.01%
2022/07/15	10	156.05	9.1	155.41	156.50	0.9	31,603	0.00%
2022/07/14	6	151.10	6	153.17	153.50	0	31,402	0.00%
2022/07/13	8	154.88	5	154.90	149.50	3	31,220	0.01%
2022/07/12	7	151.07	7	150.57	148.50	0	31,142	0.00%
2022/07/11	18.1	157.78	4	155.75	153.00	14.1	31,094	0.05%
2022/07/08	8.1	159.41	7	158.93	157.50	1.1	30,828	0.00%
2022/07/07	9	154.67	15	152.80	156.50	-6	30,399	-0.02%
2022/07/06	15	152.17	8	150.25	147.50	7	30,012	0.02%
2022/07/05	5	152.20	18	152.14	153.50	-13	29,996	-0.04%
2022/07/04	12.5	150.70	9.2	150.53	149.00	3.3	29,582	0.01%
2022/07/01	15	153.43	4.1	147.25	146.00	10.9	29,430	0.04%
2022/06/30	7	158.36	4	158.88	158.50	3	29,122	0.01%
2022/06/29	2	158.75	7	162.57	162.50	-5	29,127	-0.02%
2022/06/28	14	161.25	7	159.00	161.00	7	29,070	0.02%
2022/06/27	4	168.48	10	168.45	167.50	-6	29,029	-0.02%
2022/06/24	11	160.23	7.1	163.14	160.50	3.9	28,920	0.01%
2022/06/23	5	158.70	2	157.75	159.00	3	28,778	0.01%
2022/06/22	6.1	162.11	3.1	160.17	158.00	3	28,839	0.01%
2022/06/21	9.1	164.10	21	166.05	169.50	-11.9	28,464	-0.04%
2022/06/20	5	160.60	6.2	159.84	157.50	-1.1	28,086	0.00%
2022/06/17	16.2	163.37	7.2	163.86	166.00	9	27,775	0.03%
2022/06/16	28.3	175.50	34	174.49	165.50	-5.7	26,598	-0.02%
2022/06/15	17.2	190.98	16.2	191.43	183.00	1	24,896	0.00%
2022/06/14	5	199.60	3	200.17	201.50	2	24,619	0.01%
2022/06/13	4	200.13	1	201.00	200.00	3	24,809	0.01%
2022/06/10	1	206.50	4	204.88	206.50	-3	25,100	-0.01%
2022/06/09	7	206.58	11	207.81	206.50	-4	25,540	-0.02%
2022/06/08	3	201.83	8	203.63	204.50	-5	25,585	-0.02%
2022/06/07	11	200.91	1	200.00	200.00	10	25,898	0.04%
2022/06/06	11	203.59	6	205.25	203.50	5	26,165	0.02%
2022/06/02	11.2	203.90	1	205.50	203.50	10.2	26,590	0.04%
2022/06/01	13.1	207.19	2	207.00	205.50	11.1	26,890	0.04%
2022/05/31	3	214.50	7	214.57	215.50	-4	26,755	-0.01%
2022/05/30	4.4	212.82	17.1	211.39	213.00	-12.7	26,804	-0.05%
2022/05/27	6	203.92	10	203.85	201.50	-4	26,707	-0.01%
2022/05/26	13	205.04	7	202.14	201.50	6	27,153	0.02%
2022/05/25	20.2	205.37	14	208.25	213.00	6.2	27,629	0.02%
2022/05/24	13	207.50	3	206.67	204.00	10	28,654	0.03%
2022/05/23	9	217.89	0	0.00	216.00	9	28,816	0.03%
2022/05/20	0	0.00	4	218.75	217.00	-4	29,177	-0.01%
2022/05/19	5	217.29	5.2	216.79	219.00	-0.2	29,942	0.00%
2022/05/18	14	223.39	21	223.62	222.50	-7	30,060	-0.02%
2022/05/17	7	216.93	13	218.23	219.50	-6	30,272	-0.02%
2022/05/16	4	220.50	5.1	220.10	214.50	-1.1	30,309	0.00%
2022/05/13	1	212.00	3	215.17	215.00	-2	30,139	-0.01%
2022/05/11	4	213.13	3	212.67	212.00	1	30,484	0.00%
2022/05/10	3	209.54	4	212.75	216.50	-1	30,940	0.00%
2022/05/09	4	212.00	11	211.55	211.00	-7	30,922	-0.02%
2022/05/06	10	210.10	5	209.90	208.00	5	30,785	0.02%
2022/05/05	22	221.34	15.1	221.88	218.00	6.9	30,673	0.02%
2022/05/04	10	216.60	11	218.73	217.50	-1	30,545	0.00%
2022/05/03	4	213.50	2	213.00	213.50	2	30,705	0.01%
2022/04/29	3	211.17	6	212.50	213.00	-3	31,125	-0.01%
2022/04/28	10.2	210.39	5	208.80	205.50	5.2	30,759	0.02%
2022/04/27	7.1	204.26	15.1	205.74	216.50	-8	30,313	-0.03%
2022/04/26	9	202.67	7	200.71	199.50	2	29,572	0.01%
2022/04/25	7	203.22	6	205.25	202.00	1	29,559	0.00%
2022/04/22	5	211.10	5	211.70	210.00	0	29,503	0.00%
2022/04/21	3.1	218.84	6	218.84	220.00	-2.9	29,467	-0.01%
2022/04/20	14	218.71	3.1	217.16	220.00	10.9	29,621	0.04%
2022/04/19	4	211.25	8.1	211.12	210.50	-4.1	29,648	-0.01%
2022/04/18	8	206.83	4.1	206.10	206.50	4	29,942	0.01%
2022/04/15	7.3	207.07	5.1	207.02	205.00	2.2	30,175	0.01%
2022/04/14	1.1	220.73	4	218.38	217.50	-2.9	30,373	-0.01%
2022/04/13	1.2	214.75	0	0.00	216.50	1.2	30,535	0.00%
2022/04/12	10.1	216.66	18	217.44	215.00	-7.9	30,631	-0.03%
2022/04/11	21.2	217.33	7	215.29	213.50	14.2	30,835	0.05%
2022/04/08	9.2	229.09	3	228.00	231.00	6.2	30,643	0.02%
2022/04/07	18	231.92	13	231.65	227.00	5	30,609	0.02%
2022/04/06	14.1	232.47	5	234.90	230.50	9.1	30,340	0.03%
2022/04/01	6	243.17	10	244.40	243.50	-4	30,397	-0.01%
2022/03/31	7	247.86	1	247.50	249.00	6	30,462	0.02%
2022/03/30	4	248.63	12	248.58	248.50	-8	31,026	-0.03%
2022/03/29	5	243.89	5	244.20	244.00	0	30,997	0.00%
2022/03/28	10	240.80	5	241.50	241.00	5	30,908	0.02%
2022/03/25	6.1	240.98	22.3	242.24	246.00	-16.3	30,920	-0.05%
2022/03/24	17.2	239.19	2	239.25	238.50	15.2	31,276	0.05%
2022/03/23	1	240.00	3.5	238.30	239.00	-2.5	31,287	-0.01%
2022/03/22	5.2	228.68	10.4	228.84	232.00	-5.1	31,155	-0.02%
2022/03/21	2.1	226.08	5	224.70	226.00	-2.9	31,103	-0.01%
2022/03/18	7	219.57	2	220.50	219.50	5	31,121	0.02%
2022/03/17	9.1	223.33	14	223.68	225.50	-4.9	31,208	-0.02%
2022/03/16	13.2	216.39	9	214.28	212.50	4.2	31,179	0.01%
2022/03/15	9	218.83	25.1	220.82	217.50	-16.1	31,113	-0.05%
2022/03/14	21.1	226.28	7	228.00	225.00	14.1	31,009	0.05%
2022/03/11	5.1	235.81	7	236.64	235.50	-1.9	30,728	-0.01%
2022/03/10	20	238.48	12.2	239.00	241.00	7.8	30,780	0.03%
2022/03/09	3.1	223.23	4	225.24	227.00	-0.9	30,999	0.00%
2022/03/08	6	221.78	2	221.73	216.00	4	30,961	0.01%
2022/03/07	20.3	226.24	14	227.82	222.00	6.3	31,407	0.02%
2022/03/04	12	247.50	6	246.67	245.00	6	31,477	0.02%
2022/03/03	8.1	249.24	4.3	250.05	246.00	3.9	31,984	0.01%
2022/03/02	9.2	245.15	11.3	245.25	250.00	-2.1	32,633	-0.01%
2022/03/01	29.3	252.14	24	253.38	246.50	5.3	32,721	0.02%
2022/02/25	24.2	255.45	35.5	257.02	254.00	-11.3	32,163	-0.04%
2022/02/24	32.4	246.40	27.6	246.73	243.00	4.8	31,324	0.02%
2022/02/23	21.2	236.45	8	237.00	240.50	13.2	30,098	0.04%
2022/02/21	11.2	238.57	9	240.22	237.50	2.2	29,981	0.01%
2022/02/18	18	242.92	35.7	240.63	242.00	-17.7	29,739	-0.06%
2022/02/17	7.6	234.60	20.9	235.22	234.50	-13.3	29,288	-0.05%
2022/02/16	13.6	233.00	18.5	233.13	233.50	-4.9	29,726	-0.02%
2022/02/15	4.3	223.69	8	224.38	222.50	-3.7	29,955	-0.01%
2022/02/14	4	217.38	0.1	217.00	217.50	3.9	30,312	0.01%
2022/02/11	6.1	219.80	15.2	221.81	222.00	-9.1	30,787	-0.03%
2022/02/10	7.4	219.22	5.1	219.78	217.50	2.3	31,135	0.01%
2022/02/09	8.1	215.91	24	214.81	221.50	-16	31,084	-0.05%
2022/02/08	6.1	204.51	5.1	205.61	205.50	1	31,235	0.00%
2022/02/07	3	202.67	2.6	201.67	203.00	0.4	31,609	0.00%
2022/01/26	6	201.00	5	201.80	200.00	1	32,474	0.00%
2022/01/25	7.1	202.00	6	201.58	200.50	1.1	33,702	0.00%
2022/01/24	5.1	200.47	7.1	203.32	207.00	-2	34,432	-0.01%
2022/01/21	38.9	206.95	9	205.17	201.00	29.9	35,464	0.08%
2022/01/20	0	0.00	5	218.81	222.00	-5	36,943	-0.01%
2022/01/19	13.1	215.93	3.1	216.13	215.50	10	37,518	0.03%
2022/01/18	2	222.75	7	225.29	222.00	-5	38,503	-0.01%
2022/01/17	6	222.58	8	222.56	221.50	-2	39,119	-0.01%
2022/01/14	2.2	215.97	1	214.00	220.00	1.2	39,465	0.00%
2022/01/13	2.1	216.76	7	216.72	218.00	-5	39,962	-0.01%
2022/01/12	6.1	214.44	13	215.96	216.00	-6.9	41,611	-0.02%
2022/01/11	12.9	210.24	13.3	210.35	208.50	-0.3	42,418	0.00%
2022/01/10	10.2	210.54	17.1	209.75	209.50	-6.9	42,602	-0.02%
2022/01/07	21.2	217.83	15.2	216.21	217.50	6.1	42,644	0.01%
2022/01/06	18.3	222.75	2	224.75	221.00	16.3	42,499	0.04%
2022/01/05	2.2	232.76	0	0.00	230.00	2.2	42,443	0.01%
2022/01/04	6	235.15	7.1	234.61	237.00	-1.1	42,333	0.00%
2022/01/03	6.2	232.92	6	237.83	231.00	0.2	42,224	0.00%
2021/12/30	6	231.09	3.1	233.09	231.00	2.9	42,145	0.01%
2021/12/29	5	234.20	2	235.00	233.00	3	42,103	0.01%
2021/12/28	0.1	237.62	3	238.50	239.00	-2.9	42,363	-0.01%
2021/12/27	20.1	241.71	7	239.50	236.00	13.1	42,571	0.03%
2021/12/24	7	239.35	5	238.70	239.00	2	42,333	0.00%
2021/12/23	6	238.08	14.1	236.39	240.00	-8.1	42,380	-0.02%
2021/12/22	1.1	227.27	9.3	226.67	227.50	-8.2	41,890	-0.02%
2021/12/21	3	218.17	7	219.29	222.50	-4	41,888	-0.01%
2021/12/20	6.1	220.35	3	219.05	218.00	3.1	42,008	0.01%
2021/12/17	14	222.00	5.5	225.46	222.00	8.6	41,913	0.02%
2021/12/16	9.1	224.88	3.1	223.34	225.00	6	41,271	0.01%
2021/12/15	1	221.00	5	218.80	221.50	-4	41,202	-0.01%
2021/12/14	3.1	217.17	3	217.33	216.00	0.1	41,149	0.00%
2021/12/13	8.1	223.35	10	221.45	220.50	-1.9	41,250	0.00%
2021/12/10	15	220.67	22	221.98	224.50	-7	41,011	-0.02%
2021/12/09	20.1	223.19	10	220.40	218.00	10.1	40,704	0.02%
2021/12/08	1.1	222.01	8.1	222.88	221.00	-7.1	40,307	-0.02%
2021/12/07	5.1	217.75	5.4	222.51	216.50	-0.3	40,093	0.00%
2021/12/06	6	217.75	7	218.57	219.00	-1	39,898	0.00%
2021/12/03	4.2	215.36	8.1	215.99	217.50	-4	40,230	-0.01%
2021/12/02	26.3	220.24	66.3	221.39	213.00	-40.1	40,435	-0.10%
2021/12/01	14.5	223.78	12.2	223.89	223.50	2.3	40,183	0.01%
2021/11/30	31.6	224.24	28.1	224.59	228.00	3.5	40,365	0.01%
2021/11/29	20.3	209.10	26.2	210.04	213.00	-5.9	39,603	-0.01%
2021/11/26	20.4	206.86	11.3	207.82	207.50	9.1	39,141	0.02%
2021/11/25	25.2	209.45	31.7	207.90	210.50	-6.5	38,392	-0.02%
2021/11/24	15	198.00	14.1	200.15	198.50	1	37,769	0.00%
2021/11/23	3	196.17	10.1	197.10	197.00	-7.1	37,719	-0.02%
2021/11/22	3.1	191.33	1	193.50	196.00	2.1	37,712	0.01%
2021/11/19	5.1	194.30	13.1	195.98	195.50	-8.1	37,944	-0.02%
2021/11/18	50.1	193.71	4	192.63	192.50	46.1	37,931	0.12%
2021/11/17	1.1	194.12	2.1	196.10	198.00	-1	37,752	0.00%
2021/11/16	7.1	194.16	6	196.33	195.00	1.1	37,770	0.00%
2021/11/15	34.8	200.56	17	202.15	196.00	17.8	37,550	0.05%
2021/11/12	24.5	200.62	29.7	201.98	202.00	-5.2	37,218	-0.01%
2021/11/11	24.8	196.93	11.1	197.00	195.00	13.7	36,710	0.04%
2021/11/10	4.1	196.89	11.8	197.87	199.50	-7.7	36,293	-0.02%
2021/11/09	4.1	194.86	11.2	196.02	192.50	-7.1	36,056	-0.02%
2021/11/08	13.2	189.04	7	189.93	190.00	6.2	35,453	0.02%
2021/11/05	9.1	189.55	26.1	192.73	195.00	-16.9	35,339	-0.05%
2021/11/04	14.3	193.37	19.3	191.21	190.00	-4.9	34,840	-0.01%
2021/11/03	24.8	187.52	7.2	186.94	187.50	17.5	34,226	0.05%
2021/11/02	14	196.28	38.6	193.00	196.00	-24.5	33,303	-0.07%
2021/11/01	23.9	194.01	21	194.29	189.00	2.9	32,188	0.01%
2021/10/29	15.3	184.60	13.5	184.34	190.00	1.8	31,402	0.01%
2021/10/28	45.6	177.64	51	178.38	178.50	-5.4	30,448	-0.02%
2021/10/27	2	168.25	17	170.50	171.50	-15	28,531	-0.05%
2021/10/26	21	155.90	21.5	155.27	156.00	-0.5	28,742	0.00%
2021/10/25	2.1	148.07	12.1	149.49	150.50	-10	29,124	-0.03%
2021/10/22	40.1	144.74	44	145.08	143.50	-4	29,002	-0.01%
2021/10/21	33.1	145.46	38.3	144.46	142.00	-5.2	28,860	-0.02%
2021/10/20	41.6	144.79	36.3	145.96	145.50	5.3	28,646	0.02%
2021/10/19	29.3	137.36	32.2	139.70	141.50	-2.9	27,469	-0.01%
2021/10/18	13	128.69	11	129.64	129.00	2	27,003	0.01%
2021/10/15	21.1	123.08	33.2	122.78	126.00	-12.1	27,093	-0.04%
2021/10/14	19	117.76	7.1	118.41	117.00	11.9	26,922	0.04%
2021/10/13	4	117.62	3	121.83	116.00	1	26,806	0.00%
2021/10/12	1	125.96	2.3	124.87	124.00	-1.3	26,618	0.00%
2021/10/08	2.1	128.76	7.2	129.49	130.00	-5.1	26,985	-0.02%
2021/10/07	6.2	124.68	11	124.09	126.50	-4.9	27,350	-0.02%
2021/10/06	2	126.43	2	122.00	121.50	0	27,579	0.00%
2021/10/05	4	121.54	2	121.25	125.50	2	28,182	0.01%
2021/10/04	3.1	126.13	5	127.80	122.50	-1.9	28,552	-0.01%
2021/10/01	3.1	128.97	1	127.00	127.50	2.1	29,957	0.01%
2021/09/30	19.2	129.51	13	131.15	132.00	6.2	30,758	0.02%
2021/09/29	20	131.63	7	131.71	131.00	13	30,847	0.04%
2021/09/28	9.1	134.98	2	135.50	137.00	7.1	31,223	0.02%
2021/09/27	27.2	138.21	2.6	138.00	138.00	24.5	31,120	0.08%
2021/09/24	2.1	142.55	0	0.00	143.00	2.1	31,299	0.01%
2021/09/23	4.1	143.87	3	144.17	142.00	1.1	31,283	0.00%
2021/09/22	9.2	141.73	3	142.83	141.00	6.2	31,298	0.02%
2021/09/17	0	0.00	6	147.08	147.50	-6	31,413	-0.02%
2021/09/16	1	145.50	3	146.33	145.50	-2	31,702	-0.01%
2021/09/15	1	143.00	1	142.00	141.50	0	32,148	0.00%
2021/09/14	2	144.00	0	0.00	142.50	2	32,906	0.01%
2021/09/13	3.2	144.97	3	144.33	144.50	0.2	34,201	0.00%
2021/09/10	4.2	143.98	7	144.29	145.50	-2.8	34,822	-0.01%
2021/09/09	10	143.10	31	143.06	144.00	-21	35,693	-0.06%
2021/09/08	7.2	141.13	4	141.13	143.00	3.2	36,309	0.01%
2021/09/07	24.7	149.56	12	148.67	148.50	12.7	36,278	0.03%
2021/09/06	12.2	155.10	4.3	154.88	154.50	7.9	36,028	0.02%
2021/09/03	6.3	151.86	9	152.61	155.00	-2.7	36,071	-0.01%
2021/09/02	10	149.70	4.4	148.43	147.50	5.6	36,138	0.02%
2021/09/01	12	150.38	13	148.77	148.50	-1	36,936	0.00%
2021/08/31	2.1	147.19	3	147.17	147.50	-0.9	38,702	0.00%
2021/08/30	8.3	147.48	15	147.63	148.00	-6.7	40,199	-0.02%
2021/08/27	23.1	144.17	27.1	143.76	144.50	-4	40,642	-0.01%
2021/08/26	13.1	140.92	2	139.50	139.50	11.1	41,119	0.03%
2021/08/25	2	143.75	36.5	142.62	142.50	-34.5	41,272	-0.08%
2021/08/24	0	0.00	10	139.50	136.50	-10	41,305	-0.02%
2021/08/23	7	137.79	9	138.06	138.00	-2	41,850	0.00%
2021/08/20	5	132.50	6	132.67	134.00	-1	41,914	0.00%
2021/08/19	14	133.46	4	131.88	131.00	10	41,943	0.02%
2021/08/18	6.1	130.68	6	137.50	138.00	0.1	41,982	0.00%
2021/08/17	7	130.79	0	0.00	128.50	7	42,183	0.02%
2021/08/16	8	133.63	4	134.38	136.50	4	42,389	0.01%
2021/08/13	11.3	137.71	8	136.56	135.00	3.3	42,727	0.01%
2021/08/12	1	139.50	4	141.38	142.00	-3	42,740	-0.01%
2021/08/11	19.5	140.17	19	139.61	138.50	0.5	42,965	0.00%
2021/08/10	2.5	142.82	6	140.42	141.00	-3.5	43,419	-0.01%
2021/08/09	3.1	146.17	5	145.80	145.00	-1.9	43,941	0.00%
2021/08/06	19	145.55	12.2	145.92	146.00	6.8	44,561	0.02%
2021/08/05	8	149.38	23.2	150.90	148.50	-15.2	44,987	-0.03%
2021/08/04	4	147.50	6	147.00	147.00	-2	45,362	0.00%
2021/08/03	12	147.46	18.1	148.96	150.00	-6.1	45,466	-0.01%
2021/08/02	7.1	146.14	7	146.21	145.50	0.1	45,164	0.00%
2021/07/30	56.1	147.96	33.4	148.09	146.00	22.8	45,517	0.05%
2021/07/29	23.5	149.57	38.7	148.73	151.50	-15.2	45,311	-0.03%
2021/07/28	20.3	135.17	8.3	134.34	138.00	12	44,177	0.03%
2021/07/27	16.5	140.67	14.4	140.02	142.00	2.1	44,252	0.00%
2021/07/26	13.1	144.55	21.3	145.33	146.00	-8.2	44,447	-0.02%
2021/07/23	14.3	142.97	6	141.17	139.50	8.3	45,863	0.02%
2021/07/22	12.2	145.99	24	146.50	146.50	-11.8	45,892	-0.03%
2021/07/21	9.1	140.91	9.5	140.88	137.50	-0.5	45,871	0.00%
2021/07/20	6.4	141.10	8	141.75	141.50	-1.7	46,677	0.00%
2021/07/19	11	143.36	0.5	142.70	142.00	10.5	46,741	0.02%
2021/07/16	2.1	143.72	1.1	143.50	143.50	1	46,909	0.00%
2021/07/15	7	143.07	4.2	144.14	143.50	2.9	46,916	0.01%
2021/07/14	5.1	141.70	23.2	142.86	143.00	-18.2	46,657	-0.04%
2021/07/13	14.2	141.42	3	143.67	136.00	11.2	46,685	0.02%
2021/07/12	16	143.53	6.4	144.41	140.50	9.6	46,350	0.02%
2021/07/09	19	141.21	18	142.00	142.50	1	45,699	0.00%
2021/07/08	42.3	144.96	44.1	144.29	141.00	-1.9	45,170	0.00%
2021/07/07	12.1	137.01	48	137.22	137.00	-35.9	43,617	-0.08%
2021/07/06	35	133.40	48	135.40	132.50	-13	42,823	-0.03%
2021/07/05	30	132.62	40.3	133.69	132.00	-10.3	42,622	-0.02%
2021/07/02	11	126.59	21.1	126.29	126.50	-10	42,212	-0.02%
2021/07/01	41.1	123.16	25.5	124.06	123.50	15.6	42,277	0.04%
2021/06/30	0.2	128.67	1	128.50	129.00	-0.9	42,027	0.00%
2021/06/29	6.1	129.81	14	128.29	127.50	-7.9	42,316	-0.02%
2021/06/28	9	127.22	9	128.11	129.00	0	42,459	0.00%
2021/06/25	16.8	128.74	6.3	128.26	127.50	10.5	43,049	0.02%
2021/06/24	48	132.01	34	134.49	131.00	14	42,902	0.03%
2021/06/23	68	134.47	23.4	135.50	132.00	44.6	42,736	0.10%
2021/06/22	52.2	137.84	48.1	138.09	134.50	4.1	42,414	0.01%
2021/06/21	16.1	131.96	12	131.79	131.00	4.1	41,300	0.01%
2021/06/18	54.1	134.62	31.1	134.26	130.00	23.1	40,949	0.06%
2021/06/17	17.4	131.24	22	131.75	134.00	-4.7	40,204	-0.01%
2021/06/16	22.1	129.07	39.2	130.35	126.00	-17.1	39,790	-0.04%
2021/06/15	3.1	126.66	2	127.25	127.00	1.1	39,540	0.00%
2021/06/11	24	126.04	6	125.00	124.50	18	39,293	0.05%
2021/06/10	5.4	128.09	16	126.44	129.00	-10.6	38,866	-0.03%
2021/06/09	24.2	128.65	26	129.58	127.00	-1.8	38,364	0.00%
2021/06/08	83	129.68	63.2	129.48	125.50	19.8	37,625	0.05%
2021/06/07	80.4	121.64	88	122.68	127.50	-7.6	35,915	-0.02%
2021/06/04	37	118.68	26	118.40	117.50	11	34,528	0.03%
2021/06/03	10	116.50	53.3	117.17	121.50	-43.3	34,260	-0.13%
2021/06/02	14.2	111.65	9	113.72	110.50	5.2	33,571	0.02%
2021/06/01	11	113.86	6	113.83	113.00	5	33,590	0.01%
2021/05/31	22	111.89	33.3	111.14	112.50	-11.3	33,698	-0.03%
2021/05/28	5	104.10	2.1	103.62	104.50	2.9	33,554	0.01%
2021/05/27	3	100.33	3	101.33	101.00	0	33,888	0.00%
2021/05/26	12.1	105.19	3	104.17	103.00	9.1	34,331	0.03%
2021/05/25	9	106.00	8.1	106.62	105.50	1	35,061	0.00%
2021/05/24	2	104.00	3.1	101.86	103.50	-1.1	36,108	0.00%
2021/05/21	5	98.48	13	98.70	100.50	-8	37,302	-0.02%
2021/05/20	3	97.20	2	98.00	94.60	1	37,401	0.00%
2021/05/19	25	98.07	36	98.93	98.10	-11	37,295	-0.03%
2021/05/18	29	99.28	26	97.65	99.70	3	37,232	0.01%
2021/05/17	21	94.74	12	93.85	93.10	9	37,215	0.02%
2021/05/14	6	96.98	7	97.44	95.00	-1	37,677	0.00%
2021/05/13	11	91.42	10	91.52	94.60	1	38,375	0.00%
2021/05/12	14	94.46	21	92.93	91.20	-7	38,151	-0.02%
2021/05/11	8	96.95	15	97.47	96.40	-7	37,916	-0.02%
2021/05/10	9	102.11	2	100.50	101.50	7	37,896	0.02%
2021/05/07	11.1	106.50	10	107.65	106.50	1.1	37,982	0.00%
2021/05/06	11	105.00	8	105.13	106.50	3	37,971	0.01%
2021/05/05	5	102.00	3	100.17	99.00	2	37,700	0.01%
2021/05/04	14	105.93	9.2	104.49	104.50	4.8	37,873	0.01%
2021/05/03	21	113.88	25	114.76	109.50	-4	37,914	-0.01%
2021/04/29	60	116.20	45.6	116.75	115.00	14.4	38,351	0.04%
2021/04/28	1	108.00	21.7	110.26	112.50	-20.7	36,899	-0.06%
2021/04/27	6	102.58	40	101.31	102.50	-34	36,684	-0.09%
2021/04/26	12	98.36	34	98.43	99.80	-22	36,282	-0.06%
2021/04/23	4.1	93.76	20	93.55	94.20	-15.9	35,756	-0.04%
2021/04/22	13	91.99	17.1	92.85	90.80	-4.1	36,308	-0.01%
2021/04/21	15	92.95	16.1	93.11	92.60	-1.1	36,378	0.00%
2021/04/20	0	0.00	3	93.57	93.30	-3	37,309	-0.01%
2021/04/19	2	93.05	58	92.87	93.20	-56	38,595	-0.15%
2021/04/16	9	89.46	14	89.60	90.10	-5	38,726	-0.01%
2021/04/15	11	87.87	13	87.93	87.90	-2	39,070	-0.01%
2021/04/14	20.1	86.93	16	85.78	87.50	4.1	39,642	0.01%
2021/04/13	17.1	89.48	13	89.15	88.00	4.1	41,201	0.01%
2021/04/12	16.3	90.09	4	89.88	89.60	12.3	42,270	0.03%
2021/04/09	13.1	92.03	6	92.10	91.70	7.1	43,353	0.02%
2021/04/08	10	91.02	21	92.66	92.90	-11	43,479	-0.03%
2021/04/07	44.1	91.80	1	92.90	91.40	43.1	43,664	0.10%
2021/04/06	9	92.57	14	93.24	93.10	-5	43,839	-0.01%
2021/04/01	21	91.98	12	91.71	91.60	9	43,770	0.02%
2021/03/31	18	91.63	8	92.06	91.50	10	43,520	0.02%
2021/03/30	21	93.03	22	92.82	91.20	-1	43,491	0.00%
2021/03/29	9	89.63	11	90.34	89.80	-2	43,283	0.00%
2021/03/26	6	88.73	35	88.53	89.90	-29	43,297	-0.07%
2021/03/25	27	86.81	12	87.25	85.90	15	43,389	0.03%
2021/03/24	3	88.00	2	88.35	87.90	1	43,405	0.00%
2021/03/23	3	88.50	2	88.15	88.00	1	44,490	0.00%
2021/03/22	19	87.98	19	87.78	87.70	0	45,900	0.00%
2021/03/19	34	89.71	4	89.05	89.00	30	46,716	0.06%
2021/03/18	2	92.30	24	92.41	92.10	-22	46,643	-0.05%
2021/03/17	2	91.00	6	91.48	90.90	-4	47,115	-0.01%
2021/03/16	6	90.75	3	91.23	90.70	3	47,263	0.01%
2021/03/15	3	91.00	1	92.00	90.60	2	47,636	0.00%
2021/03/12	5.5	91.92	2	92.85	91.50	3.5	47,867	0.01%
2021/03/11	1	90.50	5	91.60	92.90	-4	47,966	-0.01%
2021/03/10	21	88.90	19	88.68	88.70	2	48,491	0.00%
2021/03/09	22	87.28	3	87.60	86.60	19	48,790	0.04%
2021/03/08	4	92.55	4	90.83	90.20	0	48,940	0.00%
2021/03/05	7	91.30	7	92.40	91.20	0	50,104	0.00%
2021/03/04	11	92.36	22	92.92	92.70	-11	52,442	-0.02%
2021/03/03	31	93.93	8	92.13	91.80	23	53,757	0.04%
2021/03/02	13.1	96.35	5	96.26	94.30	8.1	55,577	0.01%
2021/02/26	12	96.24	13	97.11	97.50	-1	56,057	0.00%
2021/02/25	11.2	98.24	18	97.50	95.60	-6.8	56,942	-0.01%
2021/02/24	41.2	100.83	38	100.19	97.00	3.2	57,015	0.01%
2021/02/23	42	99.51	43.2	99.43	99.60	-1.2	55,581	0.00%
2021/02/22	15	94.95	25.3	95.64	95.40	-10.3	54,311	-0.02%
2021/02/19	21	92.78	25	91.70	91.60	-4	53,977	-0.01%
2021/02/18	3.1	91.49	2	91.35	91.60	1.1	54,251	0.00%
2021/02/17	40	91.54	35.5	91.35	91.60	4.5	54,421	0.01%
2021/02/05	42.5	86.40	47	87.00	89.70	-4.5	54,179	-0.01%
2021/02/04	26.1	84.02	37.1	82.31	84.10	-11	53,694	-0.02%
2021/02/03	3	86.30	0	0.00	86.30	3	53,575	0.01%
2021/02/02	6	88.72	2	88.65	88.70	4	54,535	0.01%
2021/02/01	8	86.26	4	86.25	85.80	4	54,538	0.01%
2021/01/29	3	87.23	6	87.43	86.50	-3	55,129	-0.01%
2021/01/28	19	88.78	10	89.40	88.10	9	55,493	0.02%
2021/01/27	13	92.71	1	92.60	92.60	12	55,971	0.02%
2021/01/26	10	95.56	17	96.56	94.00	-7	56,395	-0.01%
2021/01/25	38	97.34	3.5	99.86	95.70	34.5	57,058	0.06%
2021/01/22	14	100.13	23	99.47	101.00	-9	57,884	-0.02%
2021/01/21	6	93.98	7	95.04	95.60	-1	59,732	0.00%
2021/01/20	12	94.26	7	94.24	92.40	5	61,407	0.01%
2021/01/19	9	96.20	13	96.66	96.40	-4	61,789	-0.01%
2021/01/18	51	95.67	9	96.50	95.00	42	61,976	0.07%
2021/01/15	15	98.85	21	99.20	100.00	-6	61,555	-0.01%
2021/01/14	11.1	97.75	15	97.96	96.70	-3.9	61,284	-0.01%
2021/01/13	15	99.25	16	99.54	97.60	-1	61,781	0.00%
2021/01/12	18	97.71	42	97.90	99.40	-24	61,431	-0.04%
2021/01/11	21	93.52	35	93.05	94.90	-14	60,811	-0.02%
2021/01/08	12	90.13	4	90.48	90.20	8	61,011	0.01%
2021/01/07	12	92.66	11	93.77	92.10	1	61,312	0.00%
2021/01/06	60.1	95.04	69	95.12	91.10	-8.9	61,376	-0.01%
2021/01/05	35	90.85	51	91.96	94.30	-16	60,159	-0.03%
2021/01/04	78	91.09	70	91.57	90.50	8	60,302	0.01%
2020/12/31	8	87.28	6	86.98	87.40	2	60,960	0.00%
2020/12/30	13	87.08	8	87.33	86.90	5	61,035	0.01%
2020/12/29	4	84.83	28	86.41	85.70	-24	61,404	-0.04%
2020/12/28	6	84.67	14	85.09	85.30	-8	61,824	-0.01%
2020/12/25	8	84.05	1	84.00	84.00	7	62,192	0.01%
2020/12/24	20	85.15	2	85.95	84.50	18	63,048	0.03%
2020/12/23	18	83.39	35	85.01	86.20	-17	63,601	-0.03%
2020/12/22	8	82.65	3	84.37	82.10	5	63,628	0.01%
2020/12/21	25	83.42	8	83.28	84.40	17	63,914	0.03%
2020/12/18	10	86.54	10	86.85	85.60	0	63,587	0.00%
2020/12/17	23	86.80	28.1	87.76	86.00	-5.1	63,837	-0.01%
2020/12/16	50	87.85	58.3	87.69	86.70	-8.3	63,035	-0.01%
2020/12/15	23	84.91	47	84.76	85.80	-24	61,831	-0.04%
2020/12/14	2	83.50	10	83.85	83.80	-8	61,512	-0.01%
2020/12/11	8	83.45	5	83.90	81.60	3	61,773	0.00%
2020/12/10	11	82.00	10	82.49	82.20	1	62,338	0.00%
2020/12/09	8	83.44	7	83.81	83.20	1	62,771	0.00%
2020/12/08	12	83.57	17	83.20	84.50	-5	62,827	-0.01%
2020/12/07	5	82.08	8	82.40	82.00	-3	62,863	0.00%
2020/12/04	43.3	81.93	26	81.41	81.30	17.3	62,840	0.03%
2020/12/03	17	83.70	21	84.06	83.70	-4	62,580	-0.01%
2020/12/02	24	86.35	19	85.69	85.20	5	63,063	0.01%
2020/12/01	47	85.66	38	88.03	84.70	9	63,151	0.01%
2020/11/30	27	92.22	15	92.17	89.90	12	62,581	0.02%
2020/11/27	38.2	90.45	58	90.39	90.40	-19.8	60,742	-0.03%
2020/11/26	93	88.08	88	88.10	89.60	5	60,438	0.01%
2020/11/25	22	84.32	46	83.40	83.10	-24	58,650	-0.04%
2020/11/24	34	82.07	45	82.72	82.00	-11	58,605	-0.02%
2020/11/23	9	78.20	24.3	78.31	78.70	-15.3	57,910	-0.03%
2020/11/20	4	74.98	11	75.05	75.70	-7	57,502	-0.01%
2020/11/19	27.1	75.63	13	75.35	74.90	14.1	58,172	0.02%
2020/11/18	8.2	74.95	9	75.44	75.50	-0.8	59,352	0.00%
2020/11/17	7	75.04	11.7	75.38	74.60	-4.7	61,134	-0.01%
2020/11/16	8.3	74.07	10.2	74.56	74.60	-1.9	62,521	0.00%
2020/11/13	2.2	73.78	5	73.50	74.10	-2.8	63,706	0.00%
2020/11/12	10	73.85	6.3	73.83	72.60	3.7	64,521	0.01%
2020/11/11	37.2	73.61	36	73.88	74.30	1.2	65,185	0.00%
2020/11/10	20.2	71.88	27	71.76	71.50	-6.8	66,517	-0.01%
2020/11/09	12.1	70.23	15	69.88	69.50	-2.9	69,019	0.00%
2020/11/06	17	70.15	24.1	69.56	68.80	-7.1	71,463	-0.01%
2020/11/05	15	68.71	24	68.95	68.80	-9	72,740	-0.01%
2020/11/04	30	67.87	27	67.72	68.80	3	72,944	0.00%
2020/11/03	25	65.95	27	66.39	66.30	-2	72,802	0.00%
2020/11/02	28	66.08	23	66.08	65.20	5	73,546	0.01%
2020/10/30	43.3	69.12	61	68.40	68.20	-17.7	74,091	-0.02%
2020/10/29	102	68.08	44.5	68.65	67.90	57.5	73,573	0.08%	大買/
2020/10/28	72	76.94	88	75.06	74.90	-16	71,088	-0.02%
2020/10/27	26	83.53	20	82.03	81.60	6	70,088	0.01%
2020/10/26	21	84.10	21	84.74	85.40	0	70,887	0.00%
2020/10/23	5	85.60	2	85.90	85.10	3	71,376	0.00%
2020/10/22	11	86.12	37	86.09	87.30	-26	72,429	-0.04%
2020/10/21	33	87.34	22	86.84	86.40	11	72,400	0.02%
2020/10/20	1	85.80	13	86.95	88.00	-12	71,906	-0.02%
2020/10/19	27	86.50	24	86.42	85.50	3	71,528	0.00%
2020/10/16	48	87.10	21	85.72	83.70	27	71,336	0.04%
2020/10/15	39	86.74	28	86.74	85.50	11	71,712	0.02%
2020/10/14	25	85.35	41	86.16	85.60	-16	71,470	-0.02%
2020/10/13	24	84.05	27	84.71	85.50	-3	71,194	0.00%
2020/10/12	24	86.14	16.4	85.23	85.20	7.6	70,769	0.01%
2020/10/08	41	81.96	69	82.95	84.80	-28	69,865	-0.04%
2020/10/07	6	78.63	19	78.98	79.00	-13	68,398	-0.02%
2020/10/06	45	78.64	32	78.70	77.70	13	68,258	0.02%
2020/10/05	9	77.44	6	77.00	78.20	3	67,908	0.00%
2020/09/30	2	74.00	1	74.20	74.40	1	67,513	0.00%
2020/09/29	27	76.60	13	75.86	74.10	14	67,447	0.02%
2020/09/28	33	76.05	20	76.40	77.50	13	67,495	0.02%
2020/09/25	4	73.83	9	73.19	72.50	-5	68,043	-0.01%
2020/09/24	2.1	74.62	4	74.50	73.80	-1.9	68,601	0.00%
2020/09/23	4	77.88	2	77.60	77.30	2	68,536	0.00%
2020/09/22	14	79.17	14	77.43	77.40	0	69,533	0.00%
2020/09/21	4	78.45	15	78.01	78.90	-11	70,822	-0.02%
2020/09/18	22	78.90	13	78.96	78.20	9	70,780	0.01%
2020/09/17	21	78.87	25.1	79.44	80.20	-4.1	71,756	-0.01%
2020/09/16	21	77.57	28	78.12	77.90	-7	71,586	-0.01%
2020/09/15	28	77.92	28	77.42	76.30	0	71,361	0.00%
2020/09/14	15	74.46	24	75.04	76.00	-9	70,461	-0.01%
2020/09/11	16	72.29	11	71.90	72.30	5	70,578	0.01%
2020/09/10	4	72.75	3	73.40	72.90	1	70,539	0.00%
2020/09/09	7	72.01	7	73.37	73.90	0	70,631	0.00%
2020/09/08	3.2	73.20	9	73.40	73.20	-5.8	70,710	-0.01%
2020/09/07	8	72.38	13	72.24	72.10	-5	70,942	-0.01%
2020/09/04	13	75.93	4	76.30	75.70	9	71,624	0.01%
2020/09/03	28.1	78.79	43	78.90	78.60	-14.9	72,189	-0.02%
2020/09/02	19	76.99	17	77.07	76.80	2	71,634	0.00%
2020/09/01	33	75.95	24	76.28	77.40	9	71,278	0.01%
2020/08/31	6	73.85	7	74.97	73.60	-1	70,230	0.00%
2020/08/28	17	74.74	42	75.61	74.50	-25	70,159	-0.04%
2020/08/27	22	78.84	7	77.80	77.30	15	69,615	0.02%
2020/08/26	6	79.47	14	79.62	79.60	-8	70,441	-0.01%
2020/08/25	7	79.64	4	79.58	78.70	3	71,019	0.00%
2020/08/24	6	77.58	6	78.45	79.20	0	70,251	0.00%
2020/08/21	49	81.84	39	81.35	80.60	10	69,177	0.01%
2020/08/20	46	81.60	35	80.52	79.70	11	67,258	0.02%
2020/08/19	48	87.39	59	87.55	88.50	-11	65,728	-0.02%
2020/08/18	22	84.37	17	84.77	84.10	5	64,433	0.01%
2020/08/17	26	83.76	32	84.39	83.00	-6	63,683	-0.01%
2020/08/14	44	83.83	59	83.40	85.00	-15	62,732	-0.02%
2020/08/13	108	88.28	71	85.31	80.60	37	60,857	0.06%	大買/
2020/08/12	134	86.22	132	86.70	89.00	2	58,690	0.00%	大買/大賣/
2020/08/11	83	79.80	70	81.16	81.60	13	56,951	0.02%
2020/08/10	25	76.13	21.2	76.86	76.00	3.8	55,194	0.01%
2020/08/07	23	76.06	7	75.37	75.50	16	54,697	0.03%
2020/08/06	50	75.18	32	75.73	76.10	18	54,167	0.03%
2020/08/05	50	71.83	25	72.22	73.70	25	52,876	0.05%
2020/08/04	4.1	66.12	19	66.07	67.00	-14.9	51,476	-0.03%
2020/08/03	13	64.04	11	63.42	63.40	2	51,017	0.00%
2020/07/31	18.1	63.58	7	64.51	64.30	11.1	51,372	0.02%
2020/07/30	22	61.85	17	61.59	62.90	5	50,629	0.01%
2020/07/29	11	58.57	6	59.80	59.00	5	49,351	0.01%
2020/07/28	18	58.27	22.7	58.36	59.40	-4.7	48,793	-0.01%
2020/07/27	4	56.00	28	56.51	56.50	-24	48,176	-0.05%
2020/07/24	3	55.33	2	56.40	54.70	1	49,017	0.00%
2020/07/23	2	56.30	3	56.30	56.30	-1	49,234	0.00%
2020/07/22	17	56.60	46	56.68	56.50	-29	49,184	-0.06%
2020/07/21	11	56.19	24	56.58	56.60	-13	48,638	-0.03%
2020/07/20	6	52.75	24	52.77	53.40	-18	47,666	-0.04%
2020/07/17	4	51.63	5	51.56	50.80	-1	47,414	0.00%
2020/07/16	1	52.00	41	52.67	52.40	-40	47,493	-0.08%
2020/07/15	71	52.53	7	53.26	51.80	64	47,550	0.13%
2020/07/14	5	52.84	0	0.00	52.20	5	47,732	0.01%
2020/07/13	10	54.19	6.1	54.43	53.90	3.9	47,803	0.01%
2020/07/10	6	54.83	2	55.35	54.40	4	48,323	0.01%
2020/07/09	5	56.50	13	56.82	56.50	-8	48,738	-0.02%
2020/07/08	7	56.56	24	56.58	56.30	-17	49,117	-0.03%
2020/07/07	39	56.35	41	55.82	55.90	-2	48,970	0.00%
2020/07/06	36	56.70	15	57.02	57.30	21	48,832	0.04%
2020/07/03	16	51.96	33	51.99	53.50	-17	48,232	-0.04%
2020/07/02	0	0.00	5	50.50	50.80	-5	47,947	-0.01%
2020/07/01	60	50.44	7	49.98	49.45	53	47,983	0.11%
2020/06/30	12	49.78	96	49.73	50.10	-84	47,110	-0.18%
2020/06/29	13	46.73	36	46.86	46.30	-23	46,253	-0.05%
2020/06/24	12	47.53	27	47.54	47.00	-15	46,104	-0.03%
2020/06/23	14	46.32	16	46.55	46.10	-2	45,327	0.00%
2020/06/22	12	46.03	16	46.00	45.85	-4	45,315	-0.01%
2020/06/19	4	45.95	11	45.70	45.95	-7	45,664	-0.02%
2020/06/18	14	45.47	14	45.24	45.75	0	45,725	0.00%
2020/06/17	10	45.24	5	45.26	45.00	5	45,501	0.01%
2020/06/16	7	45.36	5	44.65	45.00	2	45,354	0.00%
2020/06/15	3	44.10	6	44.68	44.00	-3	45,893	-0.01%
2020/06/12	20	44.74	9	44.64	44.80	11	45,967	0.02%
2020/06/11	32	45.44	24	46.29	44.65	8	45,829	0.02%
2020/06/10	20	44.41	26	44.91	45.20	-6	44,609	-0.01%
2020/06/09	17	43.55	1	43.35	43.30	16	43,921	0.04%
2020/06/08	6	44.34	13	44.69	43.85	-7	44,642	-0.02%
2020/06/05	14	45.03	4	45.05	44.80	10	44,671	0.02%
2020/06/04	2	44.70	85	44.46	44.80	-83	44,895	-0.18%
2020/06/03	7	43.98	8	43.68	43.80	-1	44,819	0.00%
2020/06/02	38	44.73	31	44.44	43.40	7	44,441	0.02%
2020/06/01	15	42.86	44	42.62	44.10	-29	43,713	-0.07%
2020/05/29	1	40.50	7	40.46	40.10	-6	42,868	-0.01%
2020/05/28	13	40.75	22	40.90	40.40	-9	43,321	-0.02%
2020/05/27	22	40.28	20	40.33	39.90	2	43,190	0.00%
2020/05/26	2	40.20	7	40.12	40.00	-5	43,422	-0.01%
2020/05/25	51	38.93	10	39.40	39.40	41	43,314	0.09%
2020/05/22	5	39.15	22	39.58	39.15	-17	43,210	-0.04%
2020/05/21	4	40.63	25	40.51	40.75	-21	42,963	-0.05%
2020/05/20	23	39.86	11	39.64	39.60	12	42,730	0.03%
2020/05/19	25	37.83	15	39.35	39.10	10	42,249	0.02%
2020/05/18	57	40.14	7	41.25	39.55	50	40,794	0.12%
2020/05/15	16	43.27	8	43.55	43.90	8	39,772	0.02%
2020/05/14	7	43.53	8	43.48	42.80	-1	39,458	0.00%
2020/05/13	2	45.40	11	44.90	44.70	-9	39,414	-0.02%
2020/05/12	20	45.00	2	44.95	45.00	18	39,518	0.05%
2020/05/11	9	45.09	8	45.79	44.95	1	40,066	0.00%
2020/05/08	18	44.98	20	44.89	44.70	-2	39,944	-0.01%
2020/05/07	5	44.29	12	44.25	44.30	-7	39,895	-0.02%
2020/05/06	2	43.03	13	43.05	43.05	-11	39,295	-0.03%
2020/05/05	4	43.03	7	42.94	42.50	-3	39,282	-0.01%
2020/05/04	14	42.45	13	42.01	43.00	1	39,354	0.00%
2020/04/30	39	43.04	20	42.72	42.85	19	39,758	0.05%
2020/04/29	17	41.29	99	41.03	42.00	-82	39,510	-0.21%
2020/04/28	3	39.45	12	39.23	39.45	-9	38,831	-0.02%
2020/04/27	4	38.44	5	38.07	38.30	-1	38,629	0.00%
2020/04/23	1	37.55	10	37.75	37.60	-9	38,911	-0.02%
2020/04/22	3	36.33	3	36.50	37.45	0	39,313	0.00%
2020/04/21	42	37.61	58	37.24	36.65	-16	39,455	-0.04%
2020/04/20	11	37.87	15	38.10	38.10	-4	40,149	-0.01%
2020/04/17	9	38.33	7	38.81	38.10	2	40,384	0.00%
2020/04/16	4	37.63	123	38.19	38.10	-119	40,082	-0.30%	大賣/鉅額交易
2020/04/15	77	38.86	19	39.22	37.40	58	39,668	0.15%
2020/04/14	19	37.46	142	37.98	38.15	-123	38,970	-0.32%	大賣/鉅額交易
2020/04/13	114	36.08	19	35.94	35.55	95	38,277	0.25%	大買/
2020/04/10	4	34.58	1	34.65	35.00	3	37,686	0.01%
2020/04/09	5	35.24	3	34.73	34.70	2	37,724	0.01%
2020/04/08	29	33.54	22	33.81	34.00	7	37,357	0.02%
2020/04/07	80	32.98	21	33.17	33.15	59	36,620	0.16%
2020/04/06	49	31.11	4	31.36	31.35	45	35,705	0.13%
2020/04/01	4	31.84	4	31.76	31.70	0	35,234	0.00%
2020/03/31	17	32.21	53	32.23	32.00	-36	35,038	-0.10%
2020/03/30	0	0.00	3	29.63	30.90	-3	34,207	-0.01%
2020/03/27	13	31.83	2	30.95	30.25	11	34,448	0.03%
2020/03/26	39	31.43	15	30.77	31.00	24	34,488	0.07%
2020/03/25	13	30.72	10	30.98	31.10	3	34,099	0.01%
2020/03/24	4	28.46	8	28.63	28.60	-4	33,725	-0.01%
2020/03/23	4	27.00	29	26.38	27.05	-25	33,364	-0.07%
2020/03/20	8	26.56	19	26.72	27.05	-11	33,143	-0.03%
2020/03/19	3	26.27	25	24.97	24.60	-22	33,038	-0.07%
2020/03/18	6	27.04	13	26.91	26.20	-7	32,226	-0.02%
2020/03/17	6	27.29	5	26.78	26.50	1	31,953	0.00%
2020/03/16	1	31.75	5	29.80	28.40	-4	31,401	-0.01%
2020/03/13	57	30.43	3	30.52	31.45	54	31,149	0.17%
2020/03/12	110	33.75	0	0.00	33.70	110	30,591	0.36%	大買/鉅額交易
2020/03/11	8	38.30	18	39.19	37.40	-10	29,728	-0.03%
2020/03/10	30	38.01	10	38.40	38.95	20	29,350	0.07%
2020/03/09	30	40.23	10	39.93	39.50	20	28,782	0.07%
2020/03/06	3	41.73	16	41.73	41.60	-13	28,629	-0.05%
2020/03/05	15	42.13	10	42.12	41.90	5	29,206	0.02%
2020/03/04	1	42.00	3	41.73	41.40	-2	28,573	-0.01%
2020/03/03	2	42.05	11	41.21	41.45	-9	28,765	-0.03%
2020/03/02	7	39.56	10	39.35	39.25	-3	28,375	-0.01%
2020/02/27	5	39.70	1	39.55	40.00	4	28,339	0.01%
2020/02/26	4	41.45	1	41.80	41.25	3	28,229	0.01%
2020/02/25	3	41.75	2	42.00	41.75	1	28,242	0.00%
2020/02/24	1	41.35	8	42.01	42.45	-7	28,228	-0.02%
2020/02/21	1	42.15	2	42.08	41.70	-1	28,350	0.00%
2020/02/20	1	42.10	18	42.57	42.00	-17	28,511	-0.06%
2020/02/19	0	0.00	60	41.80	41.75	-60	28,704	-0.21%
2020/02/18	3	41.45	3	41.40	41.10	0	29,215	0.00%
2020/02/17	0	0.00	10	41.00	41.35	-10	29,396	-0.03%
2020/02/14	15	41.66	4	41.90	41.50	11	29,899	0.04%
2020/02/13	3	42.80	4	42.43	42.05	-1	30,681	0.00%
2020/02/12	6	41.98	24	42.14	42.85	-18	31,059	-0.06%
2020/02/11	1	40.45	9	40.40	40.30	-8	30,346	-0.03%
2020/02/10	1	38.00	1	39.50	39.85	0	30,380	0.00%
2020/02/07	6	39.38	1	39.35	38.90	5	30,561	0.02%
2020/02/06	15	39.82	1	40.30	40.20	14	30,529	0.05%
2020/02/05	19	39.57	12	39.45	39.15	7	30,330	0.02%
2020/02/04	11	39.09	21	38.99	40.25	-10	29,924	-0.03%
2020/02/03	7	36.33	41	36.10	36.75	-34	29,326	-0.12%
2020/01/31	22	38.37	4	39.48	38.65	18	29,221	0.06%
2020/01/30	57	40.36	6	40.60	40.35	51	28,739	0.18%
2020/01/20	6	44.75	17	44.51	44.80	-11	28,516	-0.04%
2020/01/17	40	43.84	10	44.25	43.25	30	28,408	0.11%
2020/01/16	70	44.00	15	44.03	43.60	55	28,750	0.19%
2020/01/15	8	45.09	22	45.17	44.75	-14	28,458	-0.05%
2020/01/14	8	45.57	44	45.34	45.40	-36	29,106	-0.12%
2020/01/13	5	43.43	14	43.51	43.90	-9	28,019	-0.03%
2020/01/10	2	42.05	9	42.22	42.40	-7	27,883	-0.03%
2020/01/09	9	41.09	8	41.05	41.05	1	28,095	0.00%
2020/01/08	4	40.51	6	40.46	40.45	-2	28,732	-0.01%
2020/01/07	5	41.50	2	41.63	41.30	3	29,020	0.01%
2020/01/06	20	41.19	7	41.22	41.35	13	29,488	0.04%
2020/01/03	16	42.80	15	43.40	42.50	1	29,657	0.00%
2020/01/02	20	43.01	10	43.56	43.60	10	29,556	0.03%
2019/12/31	2	41.80	0	0.00	42.00	2	29,407	0.01%
2019/12/30	8	41.73	8	41.75	41.80	0	29,720	0.00%
2019/12/27	3	41.50	7	41.57	41.65	-4	29,875	-0.01%
2019/12/26	10	41.08	2	41.05	41.10	8	30,009	0.03%
2019/12/25	5	41.58	13	41.55	41.50	-8	30,110	-0.03%
2019/12/24	5	41.88	2	42.25	42.25	3	30,221	0.01%
2019/12/23	38	42.64	11	41.57	41.50	27	29,838	0.09%
2019/12/20	2	43.68	4	44.01	44.10	-2	29,535	-0.01%
2019/12/19	27	43.96	0	0.00	43.90	27	29,698	0.09%
2019/12/18	15	44.85	4	45.10	44.80	11	29,918	0.04%
2019/12/17	11	46.10	6	45.93	45.75	5	30,235	0.02%
2019/12/16	0	0.00	5	45.20	45.40	-5	30,282	-0.02%
2019/12/13	3	44.05	1	43.80	44.30	2	30,577	0.01%
2019/12/12	7	44.76	19	44.93	44.75	-12	30,970	-0.04%
2019/12/11	12	43.92	0	0.00	43.90	12	31,881	0.04%
2019/12/10	13	43.80	0	0.00	44.00	13	32,413	0.04%
2019/12/09	2	44.45	0	0.00	44.35	2	32,396	0.01%
2019/12/06	2	44.95	17	45.10	44.75	-15	33,039	-0.05%
2019/12/05	6	45.07	2	45.03	44.60	4	33,533	0.01%
2019/12/04	8	44.31	0	0.00	44.20	8	34,215	0.02%
2019/12/03	0	0.00	1	44.45	44.80	-1	36,255	0.00%
2019/12/02	20	44.36	17	44.36	44.15	3	36,548	0.01%
2019/11/29	12	46.21	5	46.17	46.15	7	37,032	0.02%
2019/11/28	19	47.34	9	48.12	47.00	10	36,977	0.03%
2019/11/27	5	46.85	5	47.20	47.00	0	36,689	0.00%
2019/11/26	10	47.15	5	46.69	46.35	5	36,692	0.01%
2019/11/25	18	47.36	6	46.49	46.35	12	36,504	0.03%
2019/11/22	5	47.50	0	0.00	47.00	5	36,500	0.01%
2019/11/21	12	48.09	6.3	48.04	48.00	5.7	36,640	0.02%
2019/11/20	20	48.41	7	48.19	48.80	13	37,003	0.04%
2019/11/19	11	48.70	21	49.12	48.55	-10	37,762	-0.03%
2019/11/18	6	49.38	6	49.47	49.65	0	37,745	0.00%
2019/11/15	55	49.62	29	49.51	48.50	26	37,910	0.07%
2019/11/14	1	48.55	4	48.60	48.10	-3	37,402	-0.01%
2019/11/13	28	48.56	16	48.55	48.30	12	37,744	0.03%
2019/11/12	10	48.89	14	48.79	50.00	-4	38,117	-0.01%
2019/11/11	23	47.37	32	48.01	47.10	-9	38,339	-0.02%
2019/11/08	1	45.80	13	46.13	46.00	-12	37,832	-0.03%
2019/11/07	3	45.20	2	45.00	45.90	1	38,154	0.00%
2019/11/06	24	45.57	0	0.00	45.20	24	38,583	0.06%
2019/11/05	5	48.00	3	47.55	47.50	2	38,615	0.01%
2019/11/04	0	0.00	2	47.55	47.40	-2	39,116	-0.01%
2019/11/01	1	46.90	1	47.00	47.20	0	39,316	0.00%
2019/10/31	2	47.60	0	0.00	47.15	2	40,213	0.00%
2019/10/30	3	48.12	11	48.37	48.25	-8	40,268	-0.02%
2019/10/29	8	46.94	3	46.52	46.90	5	40,202	0.01%
2019/10/28	4	47.99	1	47.60	47.50	3	40,359	0.01%
2019/10/25	3	47.82	9	48.19	48.20	-6	40,460	-0.01%
2019/10/24	8	48.53	2	49.60	48.15	6	40,493	0.01%
2019/10/23	4	48.10	6	48.09	48.25	-2	40,302	0.00%
2019/10/22	32	48.14	17	47.85	48.25	15	40,503	0.04%
2019/10/21	6	45.99	2	45.88	45.85	4	40,114	0.01%
2019/10/18	4	46.95	2	46.53	46.20	2	40,718	0.00%
2019/10/17	11	47.31	11	47.03	47.00	0	42,029	0.00%
2019/10/16	1	47.45	22	47.75	47.80	-21	43,605	-0.05%
2019/10/15	5	46.92	2	46.78	46.55	3	43,671	0.01%
2019/10/14	3	46.13	4	45.78	46.35	-1	43,508	0.00%
2019/10/09	19	44.09	13	43.38	43.10	6	43,186	0.01%
2019/10/08	1	46.35	10	45.82	45.60	-9	43,288	-0.02%
2019/10/07	1	46.25	15	46.24	46.40	-14	43,819	-0.03%
2019/10/04	4	45.78	9	45.82	45.30	-5	44,048	-0.01%
2019/10/03	1	45.10	7	44.94	45.15	-6	44,257	-0.01%
2019/10/02	0	0.00	5	44.76	44.80	-5	44,342	-0.01%
2019/10/01	5	43.65	8	44.14	44.20	-3	44,433	-0.01%
2019/09/27	30	43.98	11	43.80	43.65	19	44,569	0.04%
2019/09/26	5	45.59	3	45.63	45.20	2	44,804	0.00%
2019/09/25	22	45.54	1	45.35	45.50	21	45,212	0.05%
2019/09/24	8	46.94	1	47.45	46.65	7	45,998	0.02%
2019/09/23	16	47.82	7	47.91	47.65	9	46,264	0.02%
2019/09/20	5	45.99	5	46.19	46.50	0	46,602	0.00%
2019/09/19	6	46.64	7	46.46	46.50	-1	46,573	0.00%
2019/09/18	4	46.33	3	46.72	46.30	1	46,481	0.00%
2019/09/17	5	46.52	7	46.46	46.10	-2	46,224	0.00%
2019/09/16	33	45.33	46.6	45.80	46.80	-13.6	46,336	-0.03%
2019/09/12	5	44.39	11	44.50	44.95	-6	46,632	-0.01%
2019/09/11	2	43.45	4	43.51	43.25	-2	47,238	0.00%
2019/09/10	21	43.18	7	43.37	43.05	14	47,453	0.03%
2019/09/09	1	44.00	23	44.86	44.80	-22	47,335	-0.05%
2019/09/06	23	44.44	19	44.20	43.85	4	47,198	0.01%
2019/09/05	15	44.44	30.3	44.25	44.65	-15.3	46,991	-0.03%
2019/09/04	2	40.85	4	40.93	41.25	-2	45,506	0.00%
2019/09/03	8	40.35	1	41.90	39.80	7	46,523	0.02%
2019/09/02	3	39.40	7	39.78	40.00	-4	46,195	-0.01%
2019/08/30	2	39.40	5	39.61	39.05	-3	46,240	-0.01%
2019/08/29	5	38.96	7	39.30	39.05	-2	46,775	0.00%
2019/08/28	17	38.80	2	38.55	38.85	15	46,957	0.03%
2019/08/27	17	38.88	10	38.55	38.55	7	47,307	0.01%
2019/08/23	2	40.55	2	40.65	40.65	0	47,781	0.00%
2019/08/22	7	40.73	12	40.94	41.10	-5	47,682	-0.01%
2019/08/21	7	39.90	3	39.85	39.55	4	46,899	0.01%
2019/08/20	2	40.30	5	40.20	39.90	-3	47,010	-0.01%
2019/08/19	5	39.53	5	39.47	39.70	0	47,277	0.00%
2019/08/16	8	39.51	6	39.48	39.25	2	48,111	0.00%
2019/08/15	10	39.79	20	39.38	39.85	-10	48,224	-0.02%
2019/08/14	18	39.29	10	39.28	39.00	8	47,799	0.02%
2019/08/13	16	37.58	29	37.29	37.10	-13	47,419	-0.03%
2019/08/12	27	38.19	21	38.04	38.05	6	48,458	0.01%
2019/08/08	10	37.83	11	37.84	38.15	-1	49,224	0.00%
2019/08/07	4	36.75	13	36.85	36.35	-9	49,545	-0.02%
2019/08/06	22	34.86	8	35.01	35.75	14	49,334	0.03%
2019/08/05	8	36.36	15	36.20	35.90	-7	49,294	-0.01%
2019/08/02	13	35.82	9	36.23	36.65	4	49,868	0.01%
2019/08/01	8	37.41	2	37.50	37.25	6	49,421	0.01%
2019/07/31	5	38.08	1	37.95	38.00	4	49,781	0.01%
2019/07/30	22	39.73	21	39.86	38.70	1	49,785	0.00%
2019/07/29	3	40.53	3	40.37	40.20	0	50,021	0.00%
2019/07/26	19	41.03	19	41.09	41.15	0	50,057	0.00%
2019/07/25	13	40.47	12	40.73	40.60	1	50,000	0.00%
2019/07/24	12	40.54	6	40.05	39.50	6	50,101	0.01%
2019/07/23	23	41.02	28	40.53	40.20	-5	50,660	-0.01%
2019/07/22	35	41.21	34	41.45	41.75	1	50,543	0.00%
2019/07/19	24	41.20	23	40.91	40.60	1	50,467	0.00%
2019/07/18	18	39.84	41	39.22	39.50	-23	49,616	-0.05%
2019/07/17	12	37.59	13	37.69	37.15	-1	48,002	0.00%
2019/07/16	9	37.18	6	37.39	36.85	3	47,536	0.01%
2019/07/15	5	36.62	12	36.95	37.20	-7	48,060	-0.01%
2019/07/12	15	37.15	18	37.18	36.70	-3	48,068	-0.01%
2019/07/11	4	36.85	35	37.41	37.50	-31	47,836	-0.06%
2019/07/10	14	36.10	16	35.86	35.80	-2	47,672	0.00%
2019/07/09	50	35.51	4	36.15	35.30	46	47,496	0.10%
2019/07/08	14	37.08	12	37.16	37.15	2	47,678	0.00%
2019/07/05	1	37.40	10	37.45	37.45	-9	48,388	-0.02%
2019/07/04	6	37.21	7	37.21	37.30	-1	49,413	0.00%
2019/07/03	16	37.56	6	37.23	37.20	10	50,337	0.02%
2019/07/02	27	38.42	17	38.71	38.50	10	51,725	0.02%
2019/07/01	4	38.30	27	38.42	38.75	-23	52,740	-0.04%
2019/06/28	12	35.46	14	35.88	35.25	-2	52,305	0.00%
2019/06/27	7	35.07	37	35.31	35.50	-30	53,133	-0.06%
2019/06/26	5	34.20	14	34.12	34.50	-9	53,161	-0.02%
2019/06/25	14	34.14	5	34.35	34.00	9	53,193	0.02%
2019/06/24	17	34.12	10	34.27	34.60	7	53,604	0.01%
2019/06/21	21	35.24	9	35.37	34.55	12	54,627	0.02%
2019/06/20	87	35.21	33	35.47	35.40	54	54,301	0.10%
2019/06/19	3	34.00	80	33.98	34.75	-77	53,334	-0.14%
2019/06/18	17	31.25	10	31.42	31.60	7	52,857	0.01%
2019/06/17	33	32.10	34	32.25	32.00	-1	53,956	0.00%
2019/06/14	22	32.42	11	33.05	31.80	11	54,160	0.02%
2019/06/13	10	32.80	12	33.43	32.60	-2	54,797	0.00%
2019/06/12	20	33.17	13	33.05	32.95	7	54,846	0.01%
2019/06/11	68	32.86	114	32.32	33.50	-46	54,597	-0.08%	大賣/
2019/06/10	17	30.72	49.3	30.26	31.00	-32.3	53,189	-0.06%
2019/06/06	0	0.00	7	28.51	28.65	-7	52,550	-0.01%
2019/06/05	12	29.76	16	30.07	28.70	-4	52,461	-0.01%
2019/06/04	12	29.45	30	29.48	29.45	-18	52,060	-0.03%
2019/06/03	18	28.90	2	29.48	28.70	16	52,433	0.03%
2019/05/31	11	28.86	31	29.34	29.95	-20	52,430	-0.04%
2019/05/30	6	28.68	5	28.90	28.60	1	52,743	0.00%
2019/05/29	1	27.75	16	27.56	28.65	-15	52,975	-0.03%
2019/05/28	7	28.36	8	28.23	28.00	-1	52,718	0.00%
2019/05/27	13	28.64	10	28.27	28.15	3	52,957	0.01%
2019/05/24	18	28.45	1	28.80	28.00	17	52,971	0.03%
2019/05/23	37	28.63	1	28.30	28.30	36	52,209	0.07%
2019/05/22	21	30.45	7	31.31	30.45	14	51,339	0.03%
2019/05/21	8	30.40	39	30.79	31.15	-31	50,851	-0.06%
2019/05/20	50	30.29	23	30.57	30.45	27	50,485	0.05%
2019/05/17	84	33.05	3	35.10	31.60	81	49,911	0.16%
2019/05/16	58	35.77	27	35.59	34.70	31	48,884	0.06%
2019/05/15	19	36.48	33	36.80	37.50	-14	48,004	-0.03%
2019/05/14	13	35.23	10	35.43	35.00	3	47,407	0.01%
2019/05/13	20	35.42	59	35.46	35.80	-39	47,291	-0.08%
2019/05/10	24	34.61	43	34.96	34.40	-19	47,036	-0.04%
2019/05/09	12	34.29	2	33.80	33.80	10	46,479	0.02%
2019/05/08	3	34.57	9	34.34	35.60	-6	46,563	-0.01%
2019/05/07	3	34.40	13	34.45	34.55	-10	46,466	-0.02%
2019/05/06	26	32.99	11	32.45	33.05	15	46,278	0.03%
2019/05/03	6	34.68	1	35.20	34.80	5	46,117	0.01%
2019/05/02	6	34.35	11	34.36	34.40	-5	46,079	-0.01%
2019/04/30	17	33.74	35	34.10	34.45	-18	46,322	-0.04%
2019/04/29	23	32.70	3	33.18	32.50	20	45,976	0.04%
2019/04/26	24	36.37	1	36.05	36.05	23	45,347	0.05%
2019/04/25	35	37.66	21	37.83	37.95	14	44,961	0.03%
2019/04/24	0	0.00	44	37.51	37.95	-44	44,559	-0.10%
2019/04/23	10	36.28	5	36.27	36.25	5	44,060	0.01%
2019/04/22	38	37.65	27	38.25	37.60	11	44,178	0.02%
2019/04/19	19	38.23	36	38.50	37.60	-17	44,972	-0.04%
2019/04/18	16	37.33	19	38.01	37.00	-3	44,786	-0.01%
2019/04/17	6	37.88	27	38.24	37.55	-21	46,337	-0.05%
2019/04/16	24	37.66	20	38.22	37.25	4	46,299	0.01%
2019/04/15	2	36.73	27	37.06	37.10	-25	46,543	-0.05%
2019/04/12	52	36.72	23	37.03	36.70	29	47,031	0.06%
2019/04/11	55	36.18	8	37.27	36.25	47	47,585	0.10%
2019/04/10	15	36.45	12	36.21	36.00	3	47,233	0.01%
2019/04/09	48	37.52	39	37.51	36.35	9	46,493	0.02%
2019/04/08	44	37.19	32.7	37.76	39.25	11.3	46,201	0.02%
2019/04/03	36	34.61	73	34.96	36.05	-37	44,730	-0.08%
2019/04/02	26	32.64	26	32.85	32.95	0	43,720	0.00%
2019/04/01	26	30.49	80	31.39	32.30	-54	43,301	-0.12%
2019/03/29	48	29.42	49	29.83	29.60	-1	41,989	0.00%
2019/03/28	5	29.15	7	29.89	29.90	-2	41,685	0.00%
2019/03/27	0	0.00	33	29.46	29.65	-33	42,032	-0.08%
2019/03/26	74	29.17	16	29.84	28.80	58	42,145	0.14%
2019/03/25	0	0.00	29	29.98	30.30	-29	41,759	-0.07%
2019/03/22	47	29.71	32	30.09	29.85	15	42,580	0.04%
2019/03/21	1	30.15	1	29.90	30.15	0	43,142	0.00%
2019/03/20	2	28.75	60	29.52	29.20	-58	43,479	-0.13%
2019/03/19	18	28.02	0	0.00	27.80	18	43,091	0.04%
2019/03/18	14	28.45	51	27.94	28.45	-37	43,621	-0.08%
2019/03/15	60	26.09	64	26.13	25.90	-4	44,889	-0.01%
2019/03/14	2	25.68	6	25.54	25.45	-4	45,411	-0.01%
2019/03/13	11	24.90	7	25.00	24.90	4	45,916	0.01%
2019/03/12	0	0.00	12	24.85	24.80	-12	46,127	-0.03%
2019/03/11	31	24.63	21	24.57	24.40	10	46,637	0.02%
2019/03/08	46	24.86	10	24.90	24.90	36	47,477	0.08%
2019/03/07	28	25.19	56	25.22	25.25	-28	48,383	-0.06%
2019/03/06	4	24.85	0	0.00	24.65	4	48,546	0.01%
2019/03/05	24	25.09	0	0.00	24.60	24	48,447	0.05%
2019/03/04	20	25.05	80	25.20	26.25	-60	48,144	-0.12%
2019/02/27	10	24.31	2	24.25	24.10	8	47,438	0.02%
2019/02/26	58	24.77	61	24.83	24.25	-3	47,534	-0.01%
2019/02/25	7	23.77	55	24.13	24.55	-48	47,565	-0.10%
2019/02/22	5	23.43	0	0.00	23.15	5	47,565	0.01%
2019/02/20	54	23.59	0	0.00	23.45	54	48,306	0.11%
2019/02/19	0	0.00	22	23.99	23.90	-22	49,978	-0.04%
2019/02/18	12	23.96	15	24.81	23.70	-3	51,142	-0.01%
2019/02/15	1	24.15	11	23.88	24.20	-10	51,091	-0.02%
2019/02/14	32	24.22	21	24.20	24.20	11	51,262	0.02%
2019/02/13	10	24.20	13	24.17	24.10	-3	51,254	-0.01%
2019/02/12	15	23.69	8	23.91	23.50	7	50,880	0.01%
2019/02/11	0	0.00	31	23.19	23.25	-31	50,453	-0.06%
2019/01/30	21	22.90	0	0.00	22.50	21	50,157	0.04%
2019/01/29	2	22.75	23	22.73	22.85	-21	49,844	-0.04%
2019/01/28	10	22.28	22	22.45	22.35	-12	49,256	-0.02%
2019/01/24	44	21.67	44	21.76	21.60	0	48,687	0.00%
2019/01/23	5	21.00	1	21.30	21.15	4	48,309	0.01%
2019/01/22	3	21.00	20	21.50	21.35	-17	48,270	-0.04%
2019/01/21	7	22.27	8	22.19	22.10	-1	48,107	0.00%
2019/01/18	20	21.98	6	22.04	22.15	14	47,932	0.03%
2019/01/17	1	21.70	1	21.60	21.45	0	47,527	0.00%
2019/01/16	16	21.41	71	21.35	21.55	-55	47,486	-0.12%
2019/01/14	2	20.95	36	20.73	21.05	-34	47,003	-0.07%
2019/01/11	77	21.54	4	21.65	21.20	73	46,587	0.16%
2019/01/10	18	22.08	17	22.12	22.10	1	45,563	0.00%
2019/01/09	75	22.62	25	22.14	22.05	50	45,111	0.11%
2019/01/08	11	24.36	41	24.60	24.45	-30	43,553	-0.07%
2019/01/07	29	24.45	5	24.82	24.10	24	43,384	0.06%
2019/01/04	2	24.05	15	24.33	23.90	-13	42,886	-0.03%
2019/01/03	30	24.20	62	23.80	24.20	-32	42,612	-0.08%
2019/01/02	23	23.05	32	23.02	23.10	-9	42,096	-0.02%
2018/12/28	36	22.51	2	23.05	22.30	34	41,712	0.08%
2018/12/27	3	22.68	45	22.85	23.20	-42	41,775	-0.10%
2018/12/26	6	21.43	22	21.38	21.20	-16	40,818	-0.04%
2018/12/25	25	22.44	15	22.20	22.05	10	40,503	0.02%
2018/12/24	1	23.20	3	23.07	23.45	-2	40,305	0.00%
2018/12/22	4	22.96	8	22.54	22.60	-4	40,166	-0.01%
2018/12/21	29	22.74	22	22.85	22.90	7	40,995	0.02%
2018/12/20	21	22.21	54	22.74	22.95	-33	40,686	-0.08%
2018/12/19	70	22.93	8	22.70	22.25	62	40,167	0.15%
2018/12/18	13	22.58	52	22.82	23.10	-39	40,020	-0.10%
2018/12/17	66	22.89	34	22.57	22.45	32	39,933	0.08%
2018/12/14	27	23.02	27	23.19	22.60	0	39,015	0.00%
2018/12/13	42	23.22	2	23.30	22.95	40	38,567	0.10%
2018/12/12	40	24.19	9	24.43	24.20	31	38,480	0.08%
2018/12/11	10	24.78	14	24.53	24.65	-4	39,611	-0.01%
2018/12/10	15	23.95	82	24.06	24.45	-67	39,067	-0.17%
2018/12/07	7	22.04	16	23.24	23.35	-9	37,090	-0.02%
2018/12/06	3	22.63	6	21.96	21.25	-3	36,201	-0.01%
2018/12/05	13	22.45	4	22.59	22.90	9	35,368	0.03%
2018/12/04	16	22.88	31	22.63	22.55	-15	35,143	-0.04%
2018/12/03	15	22.59	29.5	22.67	22.75	-14.5	34,558	-0.04%
2018/11/30	23	20.28	113	21.47	21.15	-90	33,688	-0.27%	大賣/
2018/11/29	2	20.55	30	20.25	20.00	-28	32,619	-0.09%
2018/11/28	0	0.00	7	19.86	19.95	-7	32,253	-0.02%
2018/11/27	24	18.95	2	19.75	20.00	22	32,012	0.07%
2018/11/23	4	18.63	24	18.68	18.70	-20	31,339	-0.06%
2018/11/22	20	19.16	35	19.56	18.65	-15	31,097	-0.05%
2018/11/21	2	19.85	7	20.04	20.05	-5	30,694	-0.02%
2018/11/20	0	0.00	28	19.91	19.95	-28	30,241	-0.09%
2018/11/19	17	19.75	11	19.70	19.80	6	30,093	0.02%
2018/11/16	11	19.41	189	19.71	19.65	-178	30,298	-0.59%	大賣/鉅額交易
2018/11/15	10	17.45	58	18.02	18.70	-48	28,350	-0.17%
2018/11/14	3	17.00	52	17.10	17.00	-49	26,927	-0.18%
2018/11/13	50	16.10	0	0.00	16.85	50	26,700	0.19%
2018/11/12	0	0.00	63	16.47	16.70	-63	26,521	-0.24%
2018/11/09	0	0.00	4	16.05	16.15	-4	26,558	-0.02%
2018/11/07	0	0.00	5	16.04	16.10	-5	27,035	-0.02%
2018/11/06	0	0.00	1	16.10	15.45	-1	27,593	0.00%
2018/11/02	0	0.00	10	15.65	15.60	-10	28,102	-0.04%
2018/11/01	1	15.20	0	0.00	15.60	1	27,894	0.00%
2018/10/31	2	15.13	1	15.25	15.05	1	27,747	0.00%
2018/10/30	5	14.59	0	0.00	14.65	5	27,564	0.02%
2018/10/29	46	15.44	70	14.81	14.60	-24	27,263	-0.09%
2018/10/26	20	16.00	0	0.00	15.90	20	26,957	0.07%
2018/10/25	58	15.99	55	16.00	16.00	3	26,810	0.01%
2018/10/24	3	16.45	0	0.00	16.45	3	26,656	0.01%
2018/10/23	1	16.10	0	0.00	16.00	1	26,467	0.00%
2018/10/22	30	16.15	30	16.30	16.35	0	26,571	0.00%
2018/10/19	6	16.16	5	16.00	16.20	1	26,532	0.00%
2018/10/18	0	0.00	1	16.55	16.60	-1	26,337	0.00%
2018/10/17	30	16.30	35	16.08	16.05	-5	26,163	-0.02%
2018/10/16	6	15.72	0	0.00	15.85	6	25,958	0.02%
2018/10/15	4	16.23	2	16.30	16.30	2	25,623	0.01%
2018/10/12	88	16.06	41	16.27	16.45	47	25,490	0.18%
2018/10/11	44	15.89	0	0.00	15.80	44	25,153	0.17%
2018/10/09	9	18.22	60	18.03	17.55	-51	24,461	-0.21%
2018/10/08	3	18.70	3	19.07	19.20	0	23,636	0.00%
2018/10/05	57	18.61	16	19.04	18.65	41	23,400	0.18%
2018/10/04	25	19.11	5	19.22	19.15	20	22,736	0.09%
2018/10/03	6	19.60	0	0.00	19.50	6	22,549	0.03%
2018/10/02	9	19.53	0	0.00	19.55	9	22,337	0.04%
2018/10/01	0	0.00	2	20.10	20.15	-2	21,979	-0.01%
2018/09/28	0	0.00	16	20.33	20.05	-16	21,947	-0.07%
2018/09/27	5	19.55	14	19.77	19.55	-9	21,033	-0.04%
2018/09/26	24	19.95	14	20.09	20.00	10	20,762	0.05%
2018/09/25	17	20.15	20	20.22	20.30	-3	20,528	-0.01%
2018/09/21	32	18.96	35	18.94	19.10	-3	19,851	-0.02%
2018/09/20	32	19.95	36	19.86	19.75	-4	18,981	-0.02%
2018/09/19	9	20.24	19	19.96	19.70	-10	18,655	-0.05%
2018/09/18	35	20.08	64	20.01	19.85	-29	18,040	-0.16%
2018/09/17	45	19.92	63	20.16	20.05	-18	17,160	-0.10%
2018/09/14	4	18.59	41	18.73	19.00	-37	14,851	-0.25%
2018/09/13	35	18.19	31	18.20	18.15	4	14,092	0.03%
2018/09/12	13	17.77	44	18.08	18.15	-31	13,716	-0.23%
2018/09/11	0	0.00	2	17.50	17.70	-2	13,564	-0.01%
2018/09/10	30	17.05	0	0.00	16.90	30	13,926	0.22%
2018/09/06	4	18.14	6	18.25	18.00	-2	16,187	-0.01%
2018/09/05	5	18.27	7	18.31	18.20	-2	16,433	-0.01%
2018/09/04	4	18.33	36	17.95	18.10	-32	16,252	-0.20%
2018/09/03	2	17.83	0	0.00	17.75	2	15,655	0.01%
2018/08/29	1	17.85	1	17.95	17.85	0	15,551	0.00%
2018/08/28	10	18.15	6	18.19	18.00	4	15,641	0.03%
2018/08/27	4	17.85	1	17.95	17.95	3	15,741	0.02%
2018/08/24	54	17.85	84	17.90	18.00	-30	15,638	-0.19%
2018/08/23	83	17.90	72	17.85	18.20	11	15,332	0.07%
2018/08/22	30	17.10	0	0.00	17.20	30	14,617	0.21%
2018/08/21	1	17.15	1	17.15	17.15	0	14,688	0.00%
2018/08/20	3	17.43	62	17.01	17.00	-59	14,688	-0.40%
2018/08/17	18	17.93	12	17.63	17.60	6	14,521	0.04%
2018/08/16	18	17.70	18	17.75	17.85	0	14,172	0.00%
2018/08/15	5	17.53	4	17.31	17.25	1	13,676	0.01%
2018/08/14	64	17.35	15	17.38	17.40	49	13,305	0.37%
2018/08/13	5	17.27	19	17.26	17.10	-14	13,070	-0.11%
2018/08/10	7	16.74	2	16.80	16.65	5	12,408	0.04%
2018/08/09	10	16.79	4	16.58	17.00	6	12,170	0.05%
2018/08/07	0	0.00	3	16.15	16.20	-3	12,010	-0.02%
2018/08/03	0	0.00	2	15.95	16.10	-2	12,175	-0.02%
2018/08/02	3	16.00	0	0.00	15.95	3	12,278	0.02%
2018/07/31	0	0.00	10	16.40	16.25	-10	12,376	-0.08%
2018/07/30	0	0.00	9	16.25	16.40	-9	12,401	-0.07%
2018/07/27	9	16.62	10	16.60	16.70	-1	12,434	-0.01%
2018/07/25	0	0.00	1	16.60	16.55	-1	12,586	-0.01%
2018/07/24	0	0.00	6	16.45	16.50	-6	12,665	-0.05%
2018/07/19	2	16.50	10	16.55	16.45	-8	13,167	-0.06%
2018/07/18	32	16.39	0	0.00	16.35	32	13,360	0.24%
2018/07/17	1	16.10	11	16.19	16.10	-10	13,385	-0.07%
2018/07/16	30	16.20	0	0.00	16.20	30	13,548	0.22%
2018/07/12	10	16.00	0	0.00	16.10	10	13,823	0.07%
2018/07/11	0	0.00	9	15.84	15.90	-9	13,831	-0.07%
2018/07/10	10	15.85	11	15.99	15.95	-1	13,873	-0.01%
2018/07/09	160	15.49	1	15.50	15.50	159	13,935	1.14%	大買/鉅額交易
2018/07/06	1	15.55	0	0.00	15.40	1	14,054	0.01%
2018/07/05	0	0.00	10	16.00	16.15	-10	13,880	-0.07%
2018/07/03	0	0.00	10	16.05	15.80	-10	13,830	-0.07%
2018/07/02	0	0.00	2	16.20	16.20	-2	13,791	-0.01%
2018/06/29	9	16.31	0	0.00	16.30	9	13,797	0.07%
2018/06/26	19	16.43	2	16.35	16.40	17	13,846	0.12%
2018/06/25	10	16.90	2	16.95	16.90	8	13,926	0.06%
2018/06/22	0	0.00	11	16.90	16.90	-11	14,169	-0.08%
2018/06/21	3	17.17	1	17.25	17.10	2	14,225	0.01%
2018/06/20	0	0.00	12	17.24	17.20	-12	14,345	-0.08%
2018/06/19	12	17.52	10	17.68	17.40	2	14,405	0.01%
2018/06/15	87	18.36	64	18.62	17.70	23	14,212	0.16%
2018/06/14	19	17.28	8	17.35	17.70	11	12,301	0.09%
2018/06/13	6	17.37	4	17.30	17.15	2	12,135	0.02%
2018/06/12	10	17.15	0	0.00	17.05	10	11,916	0.08%
2018/06/11	34	17.11	0	0.00	17.10	34	12,169	0.28%
2018/06/08	8	17.15	0	0.00	17.15	8	12,277	0.07%
2018/06/07	10	17.20	0	0.00	17.10	10	12,593	0.08%
2018/06/06	1	17.35	1	17.35	17.25	0	12,775	0.00%
2018/06/05	10	17.30	4	17.50	17.25	6	12,917	0.05%
2018/06/04	4	17.26	1	17.40	17.60	3	13,377	0.02%
2018/06/01	1	16.90	10	16.85	16.80	-9	13,253	-0.07%
2018/05/30	20	16.85	0	0.00	16.80	20	13,572	0.15%
2018/05/29	12	17.18	0	0.00	17.05	12	13,743	0.09%
2018/05/24	2	17.53	1	17.45	17.40	1	14,560	0.01%
2018/05/21	0	0.00	21	17.43	17.65	-21	16,406	-0.13%
2018/05/15	10	17.40	0	0.00	17.35	10	18,190	0.05%
2018/05/14	1	17.25	0	0.00	17.15	1	19,184	0.01%
2018/05/11	2	17.30	50	17.20	17.15	-48	19,930	-0.24%
2018/05/10	0	0.00	3	17.37	17.35	-3	20,996	-0.01%
2018/05/09	1	17.20	0	0.00	17.15	1	21,965	0.00%
2018/05/08	12	17.28	20	17.25	17.20	-8	24,181	-0.03%
2018/05/07	25	16.97	0	0.00	16.85	25	25,602	0.10%
2018/05/04	2	17.25	2	16.75	16.75	0	27,077	0.00%
2018/05/03	53	17.29	0	0.00	17.25	53	28,152	0.19%
2018/05/02	31	17.15	1	17.10	17.05	30	29,687	0.10%
2018/04/27	0	0.00	11	16.59	16.50	-11	30,038	-0.04%
2018/04/26	0	0.00	11	17.08	16.60	-11	30,253	-0.04%
2018/04/25	24	16.51	10	16.50	16.80	14	30,650	0.05%
2018/04/24	10	17.30	0	0.00	16.90	10	30,719	0.03%
2018/04/23	0	0.00	1	18.40	17.95	-1	31,375	0.00%
2018/04/20	0	0.00	30	18.28	18.25	-30	31,439	-0.10%
2018/04/19	11	18.38	0	0.00	18.20	11	31,528	0.03%
2018/04/18	21	18.01	20	18.38	18.05	1	31,638	0.00%
2018/04/17	10	18.40	10	18.30	18.05	0	31,653	0.00%
2018/04/16	2	18.75	0	0.00	18.35	2	31,826	0.01%
2018/04/13	1	18.85	12	18.78	18.75	-11	32,570	-0.03%
2018/04/12	10	18.55	1	18.45	18.65	9	32,799	0.03%
2018/04/11	4	18.18	1	18.25	18.00	3	32,798	0.01%
2018/04/10	1	18.40	0	0.00	18.10	1	32,831	0.00%
2018/04/09	3	18.28	0	0.00	18.15	3	32,971	0.01%
2018/04/03	0	0.00	20	18.60	18.55	-20	33,070	-0.06%
2018/04/02	0	0.00	6	18.89	18.75	-6	33,166	-0.02%
2018/03/31	1	18.95	0	0.00	18.85	1	33,427	0.00%
2018/03/30	10	18.90	11	18.80	18.85	-1	33,583	0.00%
2018/03/29	23	18.84	1	18.85	18.85	22	33,733	0.07%
2018/03/28	14	19.43	2	19.30	19.20	12	33,833	0.04%
2018/03/27	51	19.05	20	19.45	19.65	31	33,767	0.09%
2018/03/26	1	18.90	0	0.00	18.90	1	33,654	0.00%
2018/03/23	26	18.49	0	0.00	18.70	26	33,972	0.08%
2018/03/21	20	19.93	25	20.07	19.95	-5	34,411	-0.01%
2018/03/19	1	19.75	11	19.87	19.80	-10	34,878	-0.03%
2018/03/16	0	0.00	1	20.10	19.75	-1	35,823	0.00%
2018/03/15	1	20.15	5	20.35	20.05	-4	36,500	-0.01%
2018/03/14	5	19.90	0	0.00	19.85	5	36,260	0.01%
2018/03/13	9	20.20	2	20.25	20.15	7	36,428	0.02%
2018/03/12	20	19.70	27	19.88	19.85	-7	36,767	-0.02%
2018/03/09	27	19.71	21	19.48	19.55	6	36,757	0.02%
2018/03/08	23	19.45	32	19.86	19.80	-9	36,560	-0.02%
2018/03/07	1	19.05	0	0.00	19.10	1	35,992	0.00%
2018/03/06	0	0.00	11	19.20	19.25	-11	35,838	-0.03%
2018/03/05	6	19.14	0	0.00	18.80	6	35,853	0.02%
2018/03/02	6	19.62	2	19.68	19.55	4	35,579	0.01%
2018/03/01	53	20.35	40	20.30	20.15	13	35,353	0.04%
2018/02/27	2	20.00	4	20.10	20.20	-2	34,992	-0.01%
2018/02/23	2	20.70	3	20.50	20.20	-1	34,638	0.00%
2018/02/22	0	0.00	23	20.39	20.60	-23	34,304	-0.07%
2018/02/21	6	19.70	3	19.85	19.90	3	33,667	0.01%
2018/02/12	11	18.79	7	19.44	18.50	4	33,096	0.01%
2018/02/09	2	17.70	3	17.95	19.00	-1	32,711	0.00%
2018/02/08	3	18.65	23	19.25	18.70	-20	32,221	-0.06%
2018/02/07	4	19.85	34	19.54	19.35	-30	31,995	-0.09%
2018/02/06	29	19.68	58	19.47	19.05	-29	31,452	-0.09%
2018/02/05	4	20.78	11	20.55	21.00	-7	30,419	-0.02%
2018/02/02	16	21.20	16	20.88	20.90	0	29,702	0.00%
2018/02/01	39	21.17	46	21.18	21.10	-7	28,889	-0.02%
2018/01/31	51	20.61	122	20.67	21.20	-71	28,550	-0.25%	大賣/
2018/01/30	51	20.09	33	19.81	19.60	18	26,485	0.07%
2018/01/29	23	19.19	38	19.08	19.80	-15	25,279	-0.06%
2018/01/26	46	18.78	17	18.98	18.55	29	24,190	0.12%
2018/01/25	12	18.28	43	18.47	18.60	-31	23,074	-0.13%
2018/01/24	37	17.56	30	17.30	17.30	7	21,455	0.03%
2018/01/23	25	17.34	35	17.59	17.70	-10	21,151	-0.05%
2018/01/22	3	17.67	1	17.30	17.15	2	20,782	0.01%
2018/01/19	2	18.00	2	18.10	17.85	0	20,467	0.00%
2018/01/18	39	17.90	10	17.90	17.85	29	19,948	0.15%
2018/01/17	3	18.20	20	18.08	17.90	-17	19,607	-0.09%
2018/01/16	0	0.00	5	17.39	17.55	-5	18,760	-0.03%
2018/01/15	0	0.00	26	17.27	17.10	-26	18,568	-0.14%
2018/01/11	0	0.00	13	17.00	17.30	-13	17,938	-0.07%
2018/01/10	15	17.10	13	16.93	16.85	2	17,791	0.01%
2018/01/09	4	17.63	12	17.50	17.30	-8	17,540	-0.05%
2018/01/08	33	17.11	10	17.15	17.15	23	16,729	0.14%
2018/01/05	0	0.00	4	16.90	16.90	-4	16,330	-0.02%
2018/01/04	2	16.80	0	0.00	16.65	2	16,125	0.01%
2018/01/03	4	16.60	4	16.85	16.60	0	16,023	0.00%
2018/01/02	24	16.52	0	0.00	16.80	24	15,821	0.15%