欣興 (3037)-永豐金-屏東券商分點個股進出

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
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/12/11	4	148.00	2	149.50	148.00	2	19,433	0.01%
2024/12/10	1.1	148.09	1	148.50	148.00	0.1	19,491	0.00%
2024/12/09	1.1	148.14	0	0.00	148.50	1.1	19,668	0.01%
2024/12/06	5	152.40	0	0.00	151.50	5	19,620	0.03%
2024/12/05	4	154.50	0	0.00	153.50	4	19,624	0.02%
2024/12/04	2	150.01	1	150.50	150.00	1	19,623	0.01%
2024/12/03	0.1	149.97	0	0.00	149.00	0.1	20,089	0.00%
2024/12/02	2	149.75	1	151.00	148.50	1	20,232	0.00%
2024/11/28	6	145.84	1	146.50	147.00	5	20,607	0.02%
2024/11/27	6	153.09	1	153.50	150.00	5	20,552	0.02%
2024/11/26	0	159.50	0	0.00	158.50	0	20,319	0.00%
2024/11/25	0	0.00	1	163.50	159.00	-1	20,279	0.00%
2024/11/22	0	161.00	0	0.00	161.00	0	20,239	0.00%
2024/11/21	0	0.00	0	158.50	160.50	0	20,395	0.00%
2024/11/20	2	157.00	0.4	160.00	157.50	1.6	20,772	0.01%
2024/11/19	2	160.00	1	160.00	159.50	1	20,930	0.00%
2024/11/18	1.1	159.41	0	0.00	159.00	1.1	20,926	0.01%
2024/11/15	8	163.81	0	0.00	163.50	8	20,839	0.04%
2024/11/14	1.1	165.23	0	0.00	166.00	1.1	20,901	0.01%
2024/11/13	2	165.75	4	169.13	169.50	-2	20,831	-0.01%
2024/11/12	7	167.57	11	169.09	167.50	-4	20,815	-0.02%
2024/11/11	3.1	170.69	0	171.50	170.50	3.1	20,828	0.01%
2024/11/08	4	176.50	7	178.35	174.00	-3	21,071	-0.01%
2024/11/07	7	170.22	33.4	172.58	176.50	-26.4	21,269	-0.12%
2024/11/06	6	165.67	11	166.36	166.00	-5	20,755	-0.02%
2024/11/05	12	166.33	4	166.13	165.00	8	21,244	0.04%
2024/11/04	3	163.33	2	165.00	163.50	1	21,895	0.00%
2024/11/01	2.1	156.15	4	164.50	166.00	-1.9	22,040	-0.01%
2024/10/30	4	161.75	10	164.24	161.50	-6	22,421	-0.03%
2024/10/29	32.2	161.48	26	162.67	163.50	6.2	22,285	0.03%
2024/10/28	4	164.13	0	164.00	166.00	4	22,475	0.02%
2024/10/25	22.1	164.68	16	165.59	166.00	6.1	22,380	0.03%
2024/10/24	26	164.27	21	165.00	161.50	5	22,391	0.02%
2024/10/23	40	167.19	36.2	167.20	167.50	3.8	22,264	0.02%
2024/10/22	16.2	163.04	28.3	161.79	163.50	-12.1	21,834	-0.06%
2024/10/21	3.2	150.91	8.1	152.12	151.50	-4.8	21,120	-0.02%
2024/10/18	6.1	147.40	6	146.25	144.50	0.1	21,318	0.00%
2024/10/17	3.1	147.33	8	147.63	147.00	-5	22,021	-0.02%
2024/10/16	1.5	142.01	1	144.00	142.50	0.5	22,878	0.00%
2024/10/15	7	143.79	9	144.55	145.00	-2	23,313	-0.01%
2024/10/14	3.1	143.34	0	143.00	143.50	3.1	23,554	0.01%
2024/10/11	5.5	141.05	0	0.00	141.00	5.5	24,641	0.02%
2024/10/09	3	142.83	6.1	143.96	142.50	-3.1	25,543	-0.01%
2024/10/08	6	137.50	0	0.00	137.00	6	25,531	0.02%
2024/10/07	3	140.50	1	140.52	141.50	2	25,436	0.01%
2024/10/04	1	141.00	0	0.00	140.50	1	25,323	0.00%
2024/10/01	7	144.00	0	0.00	144.50	7	25,282	0.03%
2024/09/30	5	145.20	0	0.00	144.00	5	25,448	0.02%
2024/09/27	5	150.50	6	153.17	149.00	-1	25,284	0.00%
2024/09/26	5	148.00	1	147.51	146.50	4	24,848	0.02%
2024/09/25	2	149.00	3.1	148.16	146.50	-1.1	24,635	0.00%
2024/09/24	1.2	147.26	0	0.00	145.00	1.2	24,591	0.00%
2024/09/23	3	149.50	3	147.84	149.50	0	24,588	0.00%
2024/09/20	0	0.00	1	151.00	147.00	-1	24,696	0.00%
2024/09/19	8	145.94	9	142.72	147.00	-1	24,844	0.00%
2024/09/18	4.2	144.97	2	143.50	143.00	2.2	24,724	0.01%
2024/09/16	3	147.33	0	0.00	146.50	3	24,728	0.01%
2024/09/13	3	147.50	4.5	147.72	147.50	-1.5	24,686	-0.01%
2024/09/12	4	146.00	7	144.15	146.00	-3	24,681	-0.01%
2024/09/11	3	138.33	0	0.00	138.00	3	24,694	0.01%
2024/09/10	3.1	141.78	0	0.00	139.50	3.1	24,617	0.01%
2024/09/09	1	139.01	0	0.00	142.00	1	24,504	0.00%
2024/09/06	2	142.00	0	0.00	142.50	2	24,499	0.01%
2024/09/05	5.5	142.96	3	143.50	142.00	2.5	24,483	0.01%
2024/09/04	15.9	144.78	5	145.30	143.00	10.9	24,257	0.04%
2024/09/03	17	158.29	4	157.75	156.50	13	23,799	0.05%
2024/09/02	3.1	161.94	1	165.50	162.50	2.1	23,601	0.01%
2024/08/30	11	164.77	1	170.00	163.50	10	23,475	0.04%
2024/08/29	1	160.50	3.1	164.34	164.50	-2.1	23,167	-0.01%
2024/08/28	5	159.70	3	158.67	159.00	2	23,000	0.01%
2024/08/27	2	158.00	2	158.50	160.00	0	23,160	0.00%
2024/08/26	1	162.00	0	0.00	160.50	1	23,199	0.00%
2024/08/23	1	158.62	12	158.67	162.50	-11	23,622	-0.05%
2024/08/22	10	162.00	13.1	162.03	161.50	-3.1	23,427	-0.01%
2024/08/21	14	153.89	1.1	154.55	153.00	13	23,030	0.06%
2024/08/20	0	0.00	1.1	159.50	158.00	-1.1	22,823	0.00%
2024/08/19	2	158.25	0	0.00	158.50	2	23,026	0.01%
2024/08/16	2.1	159.52	3	162.00	159.50	-1	22,913	0.00%
2024/08/15	2	158.00	6	160.00	157.00	-4	22,745	-0.02%
2024/08/14	3	158.84	19	160.76	159.50	-16	22,740	-0.07%
2024/08/13	14.2	157.55	11	158.95	157.50	3.2	22,492	0.01%
2024/08/12	3.1	154.25	7.3	157.31	158.00	-4.2	22,332	-0.02%
2024/08/09	21.3	148.23	2.2	150.30	148.00	19.1	21,957	0.09%
2024/08/08	4.2	143.17	2	144.00	144.00	2.2	21,286	0.01%
2024/08/07	3.1	147.99	3	148.00	148.50	0.1	21,067	0.00%
2024/08/06	9.9	142.47	62.1	137.40	140.50	-52.2	20,530	-0.25%
2024/08/05	8	149.76	5.6	150.57	149.50	2.4	19,877	0.01%
2024/08/02	12.5	170.19	3.2	174.09	166.00	9.3	19,732	0.05%
2024/08/01	7.1	184.85	1.1	186.14	183.00	6	18,945	0.03%
2024/07/31	2.1	178.47	0	0.00	179.50	2.1	18,559	0.01%
2024/07/30	1.3	177.34	2.1	179.04	183.50	-0.8	18,102	0.00%
2024/07/29	20.1	187.89	18	189.31	181.00	2.1	17,876	0.01%
2024/07/26	26	188.75	18.1	191.47	191.00	8	17,568	0.05%
2024/07/23	59.4	196.81	16	196.91	194.50	43.4	17,259	0.25%
2024/07/22	21.6	193.54	10	195.00	190.50	11.6	16,850	0.07%
2024/07/19	21.1	197.84	41.5	198.46	192.50	-20.4	16,917	-0.12%
2024/07/18	18.7	212.25	21	207.31	205.00	-2.3	16,420	-0.01%
2024/07/17	11.1	210.19	28.1	208.62	215.50	-17	15,594	-0.11%
2024/07/16	8.2	194.75	19.1	195.72	198.00	-10.9	14,514	-0.08%
2024/07/15	31	190.37	3	191.50	191.00	28	14,212	0.20%
2024/07/12	13.4	193.04	21.6	192.28	190.00	-8.2	13,917	-0.06%
2024/07/11	22	185.07	42.6	186.45	189.50	-20.6	12,970	-0.16%
2024/07/10	13.3	175.18	2	174.00	175.50	11.3	12,109	0.09%
2024/07/09	6	177.83	1	178.00	177.00	5	12,123	0.04%
2024/07/08	0.1	181.50	6	180.25	181.00	-5.9	12,047	-0.05%
2024/07/05	6	179.34	0	0.00	178.50	6	12,023	0.05%
2024/07/04	3.1	182.64	0	0.00	181.50	3.1	11,895	0.03%
2024/07/03	1.3	180.62	1.1	181.46	183.00	0.2	11,776	0.00%
2024/07/02	3.4	178.06	0	180.50	178.50	3.4	12,002	0.03%
2024/07/01	4	179.50	0.3	181.50	179.50	3.7	11,973	0.03%
2024/06/28	2	178.75	2	179.50	180.00	0	12,007	0.00%
2024/06/27	3.1	178.18	0	0.00	178.50	3.1	12,057	0.03%
2024/06/26	17.1	180.38	2	182.50	180.00	15.1	12,049	0.13%
2024/06/25	10.4	180.92	0	0.00	180.00	10.4	11,969	0.09%
2024/06/24	0	185.63	0	0.00	186.00	0	11,774	0.00%
2024/06/21	1	186.50	10	186.00	187.00	-9	12,071	-0.07%
2024/06/20	1	191.00	1	192.00	190.50	0	12,069	0.00%
2024/06/19	7	192.36	3	191.83	189.00	4	12,276	0.03%
2024/06/18	3	190.00	1	186.00	190.00	2	12,640	0.02%
2024/06/14	2	184.50	0	0.00	182.50	2	13,658	0.01%
2024/06/13	1	185.00	0.1	184.00	184.00	1	14,080	0.01%
2024/06/12	0	0.00	2.1	184.83	185.50	-2.1	14,206	-0.01%
2024/06/11	2.1	182.98	0	185.00	182.50	2.1	14,181	0.01%
2024/06/07	4	184.13	2	187.25	184.00	2	14,261	0.01%
2024/06/06	0	0.00	0	189.50	187.50	0	14,334	0.00%
2024/06/05	6	186.25	4.5	185.78	185.50	1.5	14,363	0.01%
2024/06/04	4.1	187.76	1	188.50	187.50	3.1	14,544	0.02%
2024/06/03	1	189.00	2	190.50	188.50	-1	14,621	-0.01%
2024/05/31	1.1	184.99	0	0.00	182.50	1.1	14,691	0.01%
2024/05/30	0	0.00	2	190.50	187.50	-2	14,557	-0.01%
2024/05/29	3	195.83	14.1	198.48	191.00	-11.1	14,548	-0.08%
2024/05/28	0	0.00	1	191.00	192.00	-1	14,136	-0.01%
2024/05/27	20	191.00	3	190.67	192.00	17	14,502	0.12%
2024/05/23	0	0.00	2.1	189.61	191.00	-2.1	15,954	-0.01%
2024/05/22	0.1	182.85	8	182.38	182.50	-7.9	15,873	-0.05%
2024/05/20	0.1	180.48	0	0.00	180.50	0.1	16,176	0.00%
2024/05/16	2	184.01	4.1	184.50	183.00	-2	17,068	-0.01%
2024/05/15	0	183.00	0	0.00	182.50	0	17,079	0.00%
2024/05/14	1	183.01	0	0.00	183.50	1	17,191	0.01%
2024/05/13	2	186.75	1.1	186.55	186.50	0.9	17,219	0.01%
2024/05/10	2	188.00	2.1	190.03	190.00	-0.1	17,236	0.00%
2024/05/09	1	189.50	7	191.21	190.50	-6	17,221	-0.03%
2024/05/08	2	184.50	5	188.00	189.00	-3	17,053	-0.02%
2024/05/07	0.1	182.99	0	0.00	182.00	0.1	16,965	0.00%
2024/05/06	3	184.50	0.8	182.61	184.00	2.2	17,182	0.01%
2024/05/03	1.1	177.96	2	179.50	176.00	-0.9	17,232	-0.01%
2024/05/02	1	179.00	4.1	180.26	178.00	-3.1	17,587	-0.02%
2024/04/30	3	183.33	5	185.10	182.00	-2	17,726	-0.01%
2024/04/29	4	183.00	3	184.17	184.00	1	17,823	0.01%
2024/04/26	17	182.26	11	182.41	182.50	6	18,070	0.03%
2024/04/25	5	190.30	2.7	190.74	184.00	2.3	18,192	0.01%
2024/04/24	0	0.00	11.1	183.26	187.00	-11.1	17,703	-0.06%
2024/04/23	0.1	170.45	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	1	169.98	1.1	167.53	167.50	-0.1	17,483	0.00%
2024/04/19	15	171.73	0	0.00	170.00	15	17,462	0.09%
2024/04/18	5.2	177.12	10	177.20	178.50	-4.8	17,256	-0.03%
2024/04/17	2.2	175.68	1	176.50	179.00	1.2	17,275	0.01%
2024/04/16	2.1	178.25	0.1	178.50	177.00	2	17,189	0.01%
2024/04/15	5.2	183.57	4	182.50	182.50	1.2	17,092	0.01%
2024/04/12	0.1	194.00	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	0	0.00	1.1	192.41	192.50	-1.1	16,964	-0.01%
2024/04/10	1	192.00	1	192.00	191.50	0	17,078	0.00%
2024/04/09	7.2	195.35	0	195.00	193.50	7.2	17,147	0.04%
2024/04/08	0	0.00	7.2	198.25	199.00	-7.2	17,073	-0.04%
2024/04/03	1.1	191.68	0	0.00	192.00	1.1	16,814	0.01%
2024/04/02	0	0.00	1	195.00	193.50	-1	16,766	-0.01%
2024/04/01	3.1	195.16	2.2	196.30	193.00	0.9	16,727	0.01%
2024/03/29	1.1	192.52	5.2	192.42	191.00	-4.1	16,622	-0.02%
2024/03/28	1	190.00	0	0.00	190.00	1	16,502	0.01%
2024/03/27	1.1	189.94	1	191.50	191.50	0.1	16,503	0.00%
2024/03/26	11.1	194.30	5.1	196.74	190.00	6	16,579	0.04%
2024/03/25	1	195.01	2	198.00	198.00	-1	16,372	-0.01%
2024/03/22	3.1	197.48	6.2	198.66	200.00	-3.1	16,352	-0.02%
2024/03/21	2	201.25	17	199.75	200.00	-15	16,283	-0.09%
2024/03/20	24.1	196.43	38.9	195.02	196.50	-14.8	16,104	-0.09%
2024/03/19	29.3	193.83	47.2	192.71	192.50	-17.9	15,743	-0.11%
2024/03/18	0	186.50	18	185.92	187.00	-18	15,167	-0.12%
2024/03/15	11	173.77	3	172.00	172.00	8	14,782	0.05%
2024/03/14	0	0.00	1	180.00	177.50	-1	14,960	-0.01%
2024/03/13	1.3	178.17	2	180.50	177.50	-0.7	14,974	0.00%
2024/03/12	1.4	181.87	4	181.49	182.00	-2.7	14,884	-0.02%
2024/03/11	0.1	176.00	2	177.00	177.00	-1.9	14,746	-0.01%
2024/03/08	0	175.00	1.2	174.85	173.50	-1.2	14,819	-0.01%
2024/03/07	2	173.00	2.1	174.53	172.50	-0.1	14,725	0.00%
2024/03/06	8.1	173.95	0	0.00	174.00	8.1	14,683	0.06%
2024/03/05	3.2	180.11	1	179.50	178.00	2.2	14,731	0.02%
2024/03/04	1.1	180.98	3	180.83	180.50	-2	14,948	-0.01%
2024/03/01	3	178.83	3.2	179.30	178.00	-0.2	15,050	0.00%
2024/02/29	9.1	175.16	2.1	177.93	179.50	7	14,991	0.05%
2024/02/27	54.5	185.44	30.1	181.48	179.00	24.4	14,636	0.17%
2024/02/26	8.1	192.70	14.1	194.47	196.00	-6.1	13,782	-0.04%
2024/02/23	0	188.50	2.1	190.46	188.00	-2	13,574	-0.02%
2024/02/22	4.1	187.53	3	190.33	189.00	1.1	13,899	0.01%
2024/02/21	5.1	190.39	0	0.00	189.50	5.1	13,926	0.04%
2024/02/20	5	190.10	1.3	189.50	190.50	3.7	13,945	0.03%
2024/02/19	5	191.90	29	191.12	192.50	-24	13,727	-0.17%
2024/02/16	1.2	180.50	1	182.44	182.00	0.2	13,206	0.00%
2024/02/15	1	176.00	15	180.20	180.50	-14	13,208	-0.11%
2024/02/05	3	176.50	3	177.50	176.50	0	13,201	0.00%
2024/02/02	0	0.00	3.1	179.66	180.00	-3.1	13,273	-0.02%
2024/02/01	2	174.50	1	175.00	177.50	1	13,239	0.01%
2024/01/31	3.1	177.97	0	0.00	176.00	3.1	13,263	0.02%
2024/01/30	1	177.00	2	179.00	178.00	-1	13,303	-0.01%
2024/01/29	0	0.00	1.6	177.66	178.00	-1.6	13,226	-0.01%
2024/01/26	1.1	172.53	0	0.00	171.50	1.1	13,187	0.01%
2024/01/25	3.1	174.50	3	174.33	175.50	0	13,195	0.00%
2024/01/24	9	169.61	0.3	170.94	169.50	8.7	12,861	0.07%
2024/01/23	0	0.00	0.1	173.50	174.50	-0.1	12,765	0.00%
2024/01/22	3	174.50	15.1	173.46	175.00	-12.1	12,782	-0.09%
2024/01/19	5.1	166.37	4.3	167.92	169.50	0.8	12,792	0.01%
2024/01/18	0.4	157.92	0	0.00	157.00	0.4	12,858	0.00%
2024/01/17	1.1	160.82	1	162.00	158.50	0.1	12,936	0.00%
2024/01/16	37.2	162.00	35.1	160.36	162.00	2.1	13,170	0.02%
2024/01/15	3	158.50	1.1	161.00	159.50	1.9	13,188	0.01%
2024/01/12	11.3	159.47	10.1	160.59	159.00	1.2	13,212	0.01%
2024/01/11	0.5	161.01	0	0.00	160.50	0.5	13,277	0.00%
2024/01/10	3.1	161.04	3	162.17	162.50	0.1	13,469	0.00%
2024/01/09	3	163.17	3.1	163.98	162.50	-0.1	13,506	0.00%
2024/01/08	7.3	161.33	5.1	161.99	161.00	2.2	13,686	0.02%
2024/01/05	10.5	162.86	8	163.81	160.00	2.5	13,824	0.02%
2024/01/04	4.6	165.67	0	0.00	164.50	4.6	13,724	0.03%
2024/01/03	0	170.56	0	0.00	170.00	0	13,823	0.00%
2024/01/02	1.1	173.07	0	0.00	173.00	1.1	13,782	0.01%
2023/12/29	1	175.00	1	176.00	176.00	0	13,827	0.00%
2023/12/28	1.1	176.00	0	0.00	175.50	1.1	13,892	0.01%
2023/12/26	0.1	177.00	0	0.00	177.50	0.1	14,136	0.00%
2023/12/25	0	0.00	3	176.67	175.00	-3	14,217	-0.02%
2023/12/22	0.1	176.00	0	0.00	175.00	0.1	14,389	0.00%
2023/12/21	1	171.00	3.1	176.90	179.00	-2.1	14,380	-0.01%
2023/12/20	2.2	175.70	0	175.00	173.00	2.2	14,324	0.02%
2023/12/19	1	174.01	0	0.00	174.50	1	14,450	0.01%
2023/12/18	4.1	178.73	0	0.00	176.00	4.1	14,520	0.03%
2023/12/15	1.1	180.20	3.6	182.13	182.00	-2.5	14,636	-0.02%
2023/12/14	0.1	180.00	4.3	179.82	180.50	-4.2	14,685	-0.03%
2023/12/13	1	177.00	0	176.50	177.00	1	14,720	0.01%
2023/12/12	3.1	177.82	0	0.00	176.00	3.1	15,164	0.02%
2023/12/11	0.1	179.25	1.1	178.35	178.00	-1	15,193	-0.01%
2023/12/08	0	0.00	5.1	172.92	174.50	-5.1	14,950	-0.03%
2023/12/07	1	170.00	1	170.50	168.50	0	15,016	0.00%
2023/12/06	4.3	170.36	2	171.25	170.00	2.3	15,083	0.02%
2023/12/05	3	172.67	2	173.50	171.50	1	15,110	0.01%
2023/12/04	0.1	177.00	0	0.00	177.00	0.1	14,993	0.00%
2023/12/01	4.1	176.01	1.1	176.45	176.00	3	14,991	0.02%
2023/11/30	0.1	177.00	2	175.73	177.00	-2	14,954	-0.01%
2023/11/29	5	174.40	6.1	174.51	175.00	-1.1	14,807	-0.01%
2023/11/28	2.1	169.99	2.3	169.89	170.00	-0.2	14,628	0.00%
2023/11/27	0.1	166.00	11	165.46	164.50	-10.9	14,593	-0.07%
2023/11/24	1.1	166.55	0	0.00	167.00	1.1	14,773	0.01%
2023/11/23	1.2	168.78	1.1	167.10	168.00	0.2	15,109	0.00%
2023/11/22	6.1	168.43	13.2	170.58	171.00	-7.1	15,101	-0.05%
2023/11/21	1	167.99	29.4	168.45	168.50	-28.3	15,184	-0.19%
2023/11/20	0.3	161.45	1	162.48	160.00	-0.8	15,423	0.00%
2023/11/17	0.1	159.18	2.1	158.03	159.00	-2	15,336	-0.01%
2023/11/16	0.1	155.00	1	155.00	155.00	-1	15,363	-0.01%
2023/11/15	0	155.50	1.1	156.47	154.50	-1.1	15,352	-0.01%
2023/11/14	7.2	153.92	6	153.83	153.00	1.2	15,321	0.01%
2023/11/13	2.1	156.23	3.2	156.14	156.00	-1.1	15,446	-0.01%
2023/11/10	4.1	150.39	2	151.25	151.00	2.1	15,571	0.01%
2023/11/09	2	153.25	1	153.00	154.50	1	15,603	0.01%
2023/11/08	4	154.13	3	154.00	154.50	1	15,739	0.01%
2023/11/07	7	153.86	2	156.25	153.50	5	15,824	0.03%
2023/11/06	0.1	158.50	5	157.80	158.00	-4.9	16,019	-0.03%
2023/11/03	1	154.00	0.1	154.98	155.50	0.9	16,388	0.01%
2023/11/02	8	149.94	7	148.79	151.00	1	16,370	0.01%
2023/11/01	3	144.00	3	143.67	144.50	0	16,377	0.00%
2023/10/31	1	144.00	7.1	144.82	143.00	-6.1	16,639	-0.04%
2023/10/30	6	145.50	4	147.38	145.50	2	17,143	0.01%
2023/10/27	7.2	148.03	14	148.82	147.00	-6.8	17,194	-0.04%
2023/10/26	12.2	150.57	6.1	149.35	149.00	6.1	17,353	0.03%
2023/10/25	3.3	158.41	4	159.38	157.00	-0.7	17,380	0.00%
2023/10/24	8	154.69	4	155.63	157.00	4	17,972	0.02%
2023/10/23	4.1	158.53	4	160.13	158.50	0.1	18,580	0.00%
2023/10/20	8.1	157.37	4	157.38	161.00	4.1	19,659	0.02%
2023/10/19	9	159.89	4	157.75	160.00	5	20,246	0.02%
2023/10/18	8.1	162.45	3	160.00	160.00	5.1	20,714	0.02%
2023/10/17	3	168.50	1.5	167.84	166.50	1.6	21,177	0.01%
2023/10/16	16.7	163.49	9.3	165.21	164.50	7.4	22,565	0.03%
2023/10/13	7.5	169.47	3	170.33	169.00	4.5	23,739	0.02%
2023/10/12	0.4	171.83	0	0.00	171.50	0.4	24,128	0.00%
2023/10/11	1	171.00	4.2	176.03	171.50	-3.2	24,906	-0.01%
2023/10/06	2.2	172.26	0	0.00	172.50	2.2	25,550	0.01%
2023/10/05	6	173.00	1.1	173.55	172.50	4.9	25,793	0.02%
2023/10/04	3.7	173.14	0.1	173.50	174.00	3.6	25,809	0.01%
2023/10/03	1	178.00	0.1	178.50	175.50	0.9	25,840	0.00%
2023/10/02	9.3	178.51	8.2	177.25	178.50	1.1	26,042	0.00%
2023/09/28	1.8	174.62	0	0.00	173.50	1.8	26,337	0.01%
2023/09/27	2.4	173.73	8.3	173.03	173.50	-5.9	26,484	-0.02%
2023/09/26	4.1	177.67	1.1	178.43	176.00	3	26,457	0.01%
2023/09/25	0.1	178.62	0	0.00	178.50	0.1	26,596	0.00%
2023/09/22	2.2	176.84	3	177.33	181.00	-0.8	26,579	0.00%
2023/09/21	6.1	180.26	1.1	180.64	180.50	5	26,499	0.02%
2023/09/20	7.5	184.31	2	184.00	183.50	5.5	26,558	0.02%
2023/09/19	2.2	188.64	4.1	188.48	188.50	-1.9	26,571	-0.01%
2023/09/18	3.2	185.25	0.1	186.00	184.50	3.2	26,467	0.01%
2023/09/15	5	188.30	15.3	190.29	190.50	-10.3	26,386	-0.04%
2023/09/14	4	186.75	6.8	185.98	186.00	-2.8	26,171	-0.01%
2023/09/13	2.3	183.26	0	0.00	181.50	2.3	26,200	0.01%
2023/09/12	1	179.50	3.1	182.73	185.00	-2.1	26,428	-0.01%
2023/09/11	1.1	181.03	0	0.00	179.50	1.1	26,684	0.00%
2023/09/08	1	182.01	4.2	181.30	181.00	-3.1	26,828	-0.01%
2023/09/07	4.1	185.39	0	0.00	184.50	4.1	27,295	0.02%
2023/09/06	0	0.00	1.1	186.93	187.00	-1.1	27,500	0.00%
2023/09/05	0	186.00	2.2	185.76	186.50	-2.2	27,786	-0.01%
2023/09/04	0.1	184.47	0.1	184.50	185.00	0	28,511	0.00%
2023/09/01	6.2	183.84	3.2	183.97	182.00	3	28,870	0.01%
2023/08/31	0	185.17	1.2	184.43	185.50	-1.1	29,026	0.00%
2023/08/30	2.3	185.23	1	184.00	184.00	1.3	29,139	0.00%
2023/08/29	1.2	183.79	6.2	183.45	184.00	-5	29,237	-0.02%
2023/08/28	1.3	179.19	0	0.00	176.00	1.3	29,112	0.00%
2023/08/25	10.7	180.79	0.1	181.00	179.50	10.6	29,448	0.04%
2023/08/24	1.2	183.05	13.9	187.56	189.00	-12.7	29,388	-0.04%
2023/08/23	0.1	176.00	2	176.25	177.00	-1.9	29,334	-0.01%
2023/08/22	1.1	170.77	1.4	174.43	176.00	-0.3	30,062	0.00%
2023/08/21	1	173.50	2.1	174.05	172.50	-1.1	31,063	0.00%
2023/08/18	6.2	176.25	12.1	174.21	174.50	-6	31,230	-0.02%
2023/08/17	2.2	176.88	2	178.25	180.50	0.1	31,514	0.00%
2023/08/16	3.2	177.72	6.1	178.43	178.00	-2.9	31,889	-0.01%
2023/08/15	9	174.83	1.7	175.85	175.50	7.3	31,957	0.02%
2023/08/14	2.4	170.00	2.2	170.27	170.50	0.2	32,426	0.00%
2023/08/11	10.3	174.74	9.2	175.02	174.50	1.1	32,885	0.00%
2023/08/10	18.4	177.76	1	175.50	177.00	17.4	33,081	0.05%
2023/08/09	7.2	183.38	4.3	183.35	184.00	3	33,007	0.01%
2023/08/08	2.3	180.55	2	178.75	178.50	0.3	32,919	0.00%
2023/08/07	1.1	179.32	0.1	179.00	182.00	1	33,012	0.00%
2023/08/04	9.5	175.85	6	176.42	177.50	3.5	33,076	0.01%
2023/08/02	26.1	181.05	7	186.00	180.00	19.1	33,196	0.06%
2023/08/01	2.4	186.80	2.1	186.21	186.00	0.3	33,560	0.00%
2023/07/31	17.3	187.32	4.1	187.37	184.50	13.2	33,969	0.04%
2023/07/28	10.7	189.29	11.2	189.79	191.00	-0.5	33,919	0.00%
2023/07/27	23.2	191.50	4.6	191.93	190.50	18.6	33,959	0.05%
2023/07/26	10	200.95	24.3	200.41	197.50	-14.3	33,805	-0.04%
2023/07/25	29.3	201.86	10.6	203.67	195.50	18.7	33,790	0.06%
2023/07/24	13.5	198.44	7.1	198.77	199.50	6.4	32,927	0.02%
2023/07/21	10.3	190.26	5	191.20	190.50	5.3	32,768	0.02%
2023/07/20	20.5	199.82	5.1	198.05	196.50	15.4	32,526	0.05%
2023/07/19	32.3	202.17	37	202.50	203.00	-4.8	32,017	-0.01%
2023/07/18	24	188.08	61.9	191.23	200.00	-37.9	30,787	-0.12%
2023/07/17	24.2	184.29	9.5	183.41	182.00	14.8	29,625	0.05%
2023/07/14	3	184.33	12.8	187.19	187.00	-9.8	29,371	-0.03%
2023/07/13	7.4	172.71	23	173.20	175.50	-15.6	28,676	-0.05%
2023/07/12	9.3	170.82	1.1	170.00	171.00	8.3	27,913	0.03%
2023/07/11	2	169.75	15.6	169.52	169.00	-13.6	27,712	-0.05%
2023/07/10	1.3	167.20	0	171.50	167.00	1.2	27,827	0.00%
2023/07/07	7.1	168.74	1	170.00	170.00	6.1	27,843	0.02%
2023/07/06	27.2	170.89	4	168.75	169.00	23.2	27,676	0.08%
2023/07/05	5.3	180.05	6.2	182.66	178.00	-0.9	27,240	0.00%
2023/07/04	1.1	177.68	0	0.00	180.00	1.1	27,075	0.00%
2023/07/03	0.1	180.00	4.1	178.49	179.50	-4	27,204	-0.01%
2023/06/30	2.1	173.10	0	0.00	176.00	2.1	27,500	0.01%
2023/06/29	5.1	173.47	1	174.00	174.00	4.1	28,041	0.01%
2023/06/28	17.2	175.41	0	0.00	173.00	17.2	28,063	0.06%
2023/06/27	1	176.00	1.5	177.67	177.00	-0.5	28,482	0.00%
2023/06/26	12.1	180.71	0	0.00	180.00	12.1	28,569	0.04%
2023/06/21	1	187.00	2	187.77	187.00	-1	29,175	0.00%
2023/06/20	2	185.53	2	188.00	188.50	0	29,637	0.00%
2023/06/19	1	186.50	0	0.00	185.50	1	29,823	0.00%
2023/06/16	0	0.00	16.3	186.83	189.50	-16.3	30,056	-0.05%
2023/06/15	6	183.08	10.4	183.89	186.50	-4.4	29,855	-0.01%
2023/06/14	4	179.75	6	180.00	180.50	-2	29,629	-0.01%
2023/06/13	3.1	179.99	7.2	177.20	180.00	-4.1	29,512	-0.01%
2023/06/12	1.1	168.91	4.1	172.39	172.50	-3	29,054	-0.01%
2023/06/09	3.1	168.65	3.4	171.55	171.50	-0.4	28,957	0.00%
2023/06/08	23.4	169.80	5	167.30	167.00	18.4	28,788	0.06%
2023/06/07	20.1	174.68	2	176.25	176.00	18.1	28,229	0.06%
2023/06/06	9.4	179.15	0	0.00	177.00	9.4	28,025	0.03%
2023/06/05	3.1	181.48	5.2	181.19	181.00	-2.2	28,021	-0.01%
2023/06/02	11	182.59	4	183.38	182.00	7	27,967	0.03%
2023/06/01	1	180.50	1.1	180.97	181.00	-0.1	27,935	0.00%
2023/05/31	6.3	181.29	4	180.38	180.50	2.3	28,316	0.01%
2023/05/30	10.1	179.55	3	180.50	180.00	7.1	28,128	0.03%
2023/05/29	12.7	183.18	7.1	184.22	182.50	5.6	28,229	0.02%
2023/05/26	14	187.25	17	188.33	185.50	-3	28,279	-0.01%
2023/05/25	6.2	179.27	94.5	177.97	180.50	-88.3	27,771	-0.32%
2023/05/24	8.1	165.14	9.4	166.94	167.50	-1.3	26,934	0.00%
2023/05/23	3	163.50	11.1	165.46	167.00	-8.1	26,869	-0.03%
2023/05/22	13.1	163.78	7.1	166.27	161.00	6.1	26,560	0.02%
2023/05/19	4.1	168.73	4.4	168.84	170.00	-0.3	26,206	0.00%
2023/05/18	7	169.71	15.1	169.36	167.50	-8.1	26,351	-0.03%
2023/05/17	2	165.50	7.2	164.15	165.00	-5.2	26,099	-0.02%
2023/05/16	3.1	160.20	11.4	161.10	161.00	-8.3	25,638	-0.03%
2023/05/15	0	157.00	0	0.00	156.00	0	25,354	0.00%
2023/05/12	1	155.00	2.2	157.77	160.00	-1.2	25,345	0.00%
2023/05/10	3.1	157.19	0.3	158.00	158.00	2.9	25,089	0.01%
2023/05/09	10.3	160.39	10.3	160.33	160.50	0	25,096	0.00%
2023/05/08	9.4	159.32	37.6	160.20	161.00	-28.2	25,088	-0.11%
2023/05/05	25	151.73	20.3	151.21	152.50	4.7	24,541	0.02%
2023/05/04	0	0.00	12.5	147.90	148.50	-12.5	24,440	-0.05%
2023/05/03	2.2	142.86	16.1	146.52	147.00	-13.9	24,546	-0.06%
2023/05/02	11.2	144.49	21.4	146.06	143.50	-10.2	24,416	-0.04%
2023/04/28	4	144.38	22	144.07	145.00	-18	24,457	-0.07%
2023/04/27	5.2	136.34	0	0.00	136.50	5.2	23,763	0.02%
2023/04/26	0	138.50	3.1	136.56	139.00	-3.1	23,835	-0.01%
2023/04/25	10	137.55	1	139.50	135.00	9	23,701	0.04%
2023/04/24	1	139.00	2.1	139.00	139.50	-1.1	23,545	0.00%
2023/04/21	1	137.50	3	137.50	136.50	-2	23,472	-0.01%
2023/04/20	5	135.00	5	136.80	135.50	0	23,368	0.00%
2023/04/19	5.4	134.01	4	133.13	132.50	1.4	23,543	0.01%
2023/04/18	1.1	138.00	1	136.50	136.50	0.1	23,617	0.00%
2023/04/17	5.1	138.93	0	0.00	139.00	5.1	23,761	0.02%
2023/04/14	11.1	139.28	0	0.00	139.00	11.1	23,949	0.05%
2023/04/13	7	139.36	2	139.50	139.50	5	23,954	0.02%
2023/04/12	2.2	141.55	8.2	141.51	142.00	-6	23,932	-0.03%
2023/04/11	0	0.00	0.1	145.00	143.00	-0.1	23,978	0.00%
2023/04/10	1	144.50	0	0.00	144.50	1	24,062	0.00%
2023/04/07	5.2	145.47	0	0.00	144.50	5.2	24,146	0.02%
2023/04/06	4.2	143.13	1.1	143.09	144.00	3.1	24,192	0.01%
2023/03/31	7.6	148.59	8.2	148.27	147.50	-0.6	24,432	0.00%
2023/03/30	2.1	146.55	10.4	146.89	147.50	-8.3	24,442	-0.03%
2023/03/29	1.1	140.09	4.1	141.35	140.50	-3	24,829	-0.01%
2023/03/28	13.5	140.26	2.4	139.77	138.50	11.1	25,628	0.04%
2023/03/27	5.4	145.47	32.4	145.57	145.50	-27	25,225	-0.11%
2023/03/24	10	148.30	9.2	148.87	148.00	0.8	25,244	0.00%
2023/03/23	3.7	143.76	21.4	143.36	146.00	-17.8	24,511	-0.07%
2023/03/22	1	140.00	10	140.90	140.00	-9	24,185	-0.04%
2023/03/21	2.1	138.26	19.1	138.40	138.50	-17	24,170	-0.07%
2023/03/20	0.1	133.50	3.1	134.52	135.50	-3	23,881	-0.01%
2023/03/17	1	132.50	2	133.25	134.00	-1	24,105	0.00%
2023/03/16	1	130.01	0	0.00	129.50	1	24,434	0.00%
2023/03/14	2.1	130.79	1	132.00	130.50	1.1	25,725	0.00%
2023/03/13	3.2	130.44	6.1	132.02	133.50	-2.9	26,381	-0.01%
2023/03/10	4.1	132.75	7	132.71	131.50	-3	26,488	-0.01%
2023/03/09	8.1	136.94	1.1	137.02	136.00	7	27,683	0.03%
2023/03/08	4	137.13	2	137.00	137.00	2	27,666	0.01%
2023/03/07	3.1	136.50	1	136.00	136.50	2.1	27,869	0.01%
2023/03/06	0.1	138.50	7.2	138.28	138.50	-7.1	27,852	-0.03%
2023/03/03	49.2	136.79	12.1	136.96	136.50	37.1	28,013	0.13%
2023/03/02	6.3	133.76	7	134.07	134.00	-0.7	27,673	0.00%
2023/03/01	3	124.83	6.2	128.58	131.50	-3.2	27,695	-0.01%
2023/02/24	24.3	129.15	2.3	128.16	128.00	22	27,536	0.08%
2023/02/23	5.3	133.79	1	134.51	134.00	4.3	27,064	0.02%
2023/02/22	5.1	133.91	5	133.80	133.50	0.1	27,349	0.00%
2023/02/21	4.2	135.80	1	137.00	137.50	3.2	27,513	0.01%
2023/02/20	3	137.00	1	138.00	136.50	2	27,910	0.01%
2023/02/17	5	135.90	0	0.00	136.00	5	28,466	0.02%
2023/02/16	6	137.08	5	138.90	138.50	1	29,275	0.00%
2023/02/15	4.1	135.24	4	135.25	137.50	0.1	30,468	0.00%
2023/02/14	1.1	131.64	4	131.00	131.50	-2.9	30,890	-0.01%
2023/02/13	8	128.69	11	128.50	128.50	-3	32,245	-0.01%
2023/02/10	5	129.10	2	130.75	129.00	3	33,137	0.01%
2023/02/09	5.2	131.53	2	132.50	132.50	3.2	33,431	0.01%
2023/02/08	2	130.75	7	131.21	131.50	-5	33,774	-0.01%
2023/02/07	4	129.63	1	131.00	130.00	3	33,943	0.01%
2023/02/06	13	130.04	1	130.50	129.00	12	34,204	0.04%
2023/02/03	5.2	139.35	5.3	140.53	137.00	-0.1	34,062	0.00%
2023/02/02	9.1	142.67	1.4	142.21	143.50	7.7	34,277	0.02%
2023/02/01	11.4	140.88	10.1	139.77	141.50	1.3	34,457	0.00%
2023/01/31	2.2	136.23	0.2	136.25	136.50	2	34,564	0.01%
2023/01/30	4	130.75	50.6	133.51	136.00	-46.6	35,279	-0.13%
2023/01/17	3.1	127.18	1	127.50	127.00	2.1	35,331	0.01%
2023/01/16	2.1	128.29	13	130.77	128.00	-11	36,209	-0.03%
2023/01/13	6	127.75	15	128.63	126.00	-9	36,404	-0.02%
2023/01/12	12	125.25	0	0.00	125.00	12	36,934	0.03%
2023/01/11	0.2	128.00	0.3	128.00	128.00	-0.1	37,413	0.00%
2023/01/10	0.2	126.50	2	125.50	126.50	-1.8	37,953	0.00%
2023/01/09	4.3	126.42	9.1	126.65	127.50	-4.8	38,592	-0.01%
2023/01/06	6	120.50	13	121.35	123.00	-7	38,463	-0.02%
2023/01/05	12	119.08	2	118.00	119.00	10	38,437	0.03%
2023/01/04	15.1	119.00	6	119.33	120.00	9.1	38,524	0.02%
2023/01/03	0.1	122.00	0	0.00	122.00	0.1	38,642	0.00%
2022/12/30	2	121.50	3.1	120.23	120.00	-1.1	38,893	0.00%
2022/12/29	1.1	121.00	3	121.67	121.50	-2	38,945	-0.01%
2022/12/28	4.5	120.61	4	119.63	120.00	0.5	39,277	0.00%
2022/12/27	4	123.00	2	123.25	122.50	2	39,633	0.01%
2022/12/26	4	122.50	0	0.00	123.00	4	39,842	0.01%
2022/12/23	8.7	121.98	12	122.17	125.00	-3.3	40,196	-0.01%
2022/12/22	11	122.32	11	122.64	122.00	0	40,091	0.00%
2022/12/21	14	121.65	15	125.00	120.50	-1	40,102	0.00%
2022/12/20	33.4	129.43	7.2	128.28	126.50	26.2	39,454	0.07%
2022/12/19	6	140.50	2	142.50	140.50	4	38,921	0.01%
2022/12/16	36.1	142.68	0	0.00	142.00	36.1	38,881	0.09%
2022/12/15	1	149.00	1	148.50	149.00	0	38,834	0.00%
2022/12/14	3.2	146.25	6	147.17	147.50	-2.8	38,939	-0.01%
2022/12/13	23	147.72	8	146.25	146.00	15	39,001	0.04%
2022/12/12	2	148.50	4	149.75	150.00	-2	38,827	-0.01%
2022/12/09	9.1	149.30	4	149.88	149.50	5.1	39,005	0.01%
2022/12/08	10	149.05	7	150.14	149.50	3	38,854	0.01%
2022/12/07	11.1	156.10	4	152.13	150.00	7.1	38,833	0.02%
2022/12/06	9	165.33	9	164.44	163.00	0	38,234	0.00%
2022/12/05	6	165.83	14	166.25	166.00	-8	38,054	-0.02%
2022/12/02	4	160.13	2	159.75	160.50	2	37,559	0.01%
2022/12/01	19	162.87	16.1	164.43	159.50	2.9	37,807	0.01%
2022/11/30	0	0.00	1	152.00	155.50	-1	36,551	0.00%
2022/11/29	6	152.42	4	152.00	151.00	2	36,655	0.01%
2022/11/28	1	154.50	2	156.75	155.50	-1	36,801	0.00%
2022/11/25	8.5	158.35	6	158.00	156.50	2.5	37,569	0.01%
2022/11/24	2.1	154.52	6	155.17	157.50	-3.9	37,308	-0.01%
2022/11/23	9	156.72	11	157.09	153.50	-2	37,153	-0.01%
2022/11/22	3	156.17	2	157.25	156.00	1	37,179	0.00%
2022/11/21	1.1	154.27	1	156.00	157.00	0.1	37,057	0.00%
2022/11/18	5	156.50	3	156.51	154.00	2	36,990	0.01%
2022/11/17	11.2	160.61	2	159.00	158.50	9.2	36,745	0.03%
2022/11/16	14	160.68	17	160.71	161.50	-3	36,811	-0.01%
2022/11/15	18.1	159.66	21	159.45	161.00	-2.9	36,767	-0.01%
2022/11/14	6.7	159.77	7	159.21	158.50	-0.3	36,487	0.00%
2022/11/11	12	158.92	26.1	160.00	158.00	-14.1	35,903	-0.04%
2022/11/10	8	144.75	12.3	144.97	147.00	-4.3	34,562	-0.01%
2022/11/09	17	143.74	17	141.15	145.00	0	34,019	0.00%
2022/11/08	9	134.44	20	133.43	133.00	-11	33,249	-0.03%
2022/11/07	3.5	127.21	1	127.00	128.00	2.5	32,763	0.01%
2022/11/04	3	125.83	3	127.17	129.00	0	32,663	0.00%
2022/11/03	12	127.50	5	125.30	127.50	7	32,429	0.02%
2022/11/02	2	128.00	5	127.60	127.50	-3	32,426	-0.01%
2022/11/01	2	124.25	4	124.63	125.00	-2	32,127	-0.01%
2022/10/31	8	124.94	3	124.50	124.50	5	32,406	0.02%
2022/10/28	1	122.00	3	122.83	122.50	-2	32,386	-0.01%
2022/10/27	4	121.00	3	121.17	120.50	1	32,343	0.00%
2022/10/26	21	118.40	24	118.56	118.50	-3	32,566	-0.01%
2022/10/25	19	121.79	10	122.00	121.50	9	32,418	0.03%
2022/10/24	11	123.23	8	123.94	122.00	3	32,909	0.01%
2022/10/21	5	118.60	15	118.30	116.50	-10	33,140	-0.03%
2022/10/20	21	117.26	8	117.06	116.50	13	33,587	0.04%
2022/10/19	6	124.08	10.1	123.57	122.50	-4.1	33,184	-0.01%
2022/10/18	15	121.27	11	120.64	121.00	4	32,816	0.01%
2022/10/17	11	115.00	11	117.23	119.50	0	32,568	0.00%
2022/10/14	1	113.50	13	117.08	118.00	-12	32,329	-0.04%
2022/10/13	2	108.26	1	107.54	107.50	1	32,698	0.00%
2022/10/12	1	113.00	1	113.50	113.00	0	32,790	0.00%
2022/10/11	12.1	113.17	2	115.25	112.00	10.1	32,949	0.03%
2022/10/07	3	120.33	3	120.00	120.00	0	33,045	0.00%
2022/10/06	6	122.08	7.1	122.72	123.50	-1.1	33,041	0.00%
2022/10/05	8	123.50	10	121.85	121.50	-2	33,122	-0.01%
2022/10/04	3	120.00	9	122.44	122.50	-6	32,909	-0.02%
2022/10/03	9	116.50	10	115.60	117.50	-1	32,733	0.00%
2022/09/30	16	116.15	18	110.53	117.50	-2	33,043	-0.01%
2022/09/29	9.1	114.28	12	114.42	113.00	-2.9	33,152	-0.01%
2022/09/28	13	118.61	7	119.07	115.00	6	33,183	0.02%
2022/09/27	1.1	119.32	2.1	121.33	123.50	-1	33,283	0.00%
2022/09/26	9.1	119.08	10.2	119.82	118.00	-1.1	33,442	0.00%
2022/09/23	1	124.50	4	124.00	123.00	-3	33,728	-0.01%
2022/09/22	14	123.36	16	124.31	124.00	-2	33,827	-0.01%
2022/09/21	3	127.67	4	127.75	127.50	-1	33,785	0.00%
2022/09/20	10.1	129.75	9	129.56	129.00	1.1	34,024	0.00%
2022/09/19	1	132.50	2	132.50	131.50	-1	34,086	0.00%
2022/09/16	9.1	131.89	8	132.25	130.00	1.1	34,195	0.00%
2022/09/15	8.3	135.41	8	134.88	133.00	0.2	34,302	0.00%
2022/09/14	9.1	134.28	7	133.86	135.50	2.1	34,700	0.01%
2022/09/13	1.2	139.94	0	0.00	139.00	1.2	34,961	0.00%
2022/09/12	0.1	142.50	1	142.00	142.50	-1	35,100	0.00%
2022/09/08	6	138.08	8	139.63	139.50	-2	36,276	-0.01%
2022/09/07	24	136.46	24.1	136.46	139.00	-0.1	37,968	0.00%
2022/09/06	6	139.50	6	139.17	139.00	0	38,164	0.00%
2022/09/05	7	139.79	13	139.62	138.00	-6	38,203	-0.02%
2022/09/02	20	138.08	17	139.15	138.50	3	38,114	0.01%
2022/09/01	26.5	142.52	15.1	143.27	138.00	11.4	37,632	0.03%
2022/08/31	6	150.75	7	151.43	151.50	-1	36,962	0.00%
2022/08/30	5	152.60	9	152.06	153.00	-4	37,023	-0.01%
2022/08/29	13.1	150.79	7	150.71	151.50	6.1	37,115	0.02%
2022/08/26	1	157.50	5	157.20	156.50	-4	36,956	-0.01%
2022/08/25	6	155.42	4	155.63	154.50	2	37,138	0.01%
2022/08/24	12	153.75	14	154.14	154.50	-2	37,485	-0.01%
2022/08/23	33.1	157.28	3	155.17	154.50	30.1	37,409	0.08%
2022/08/22	5	164.60	10	165.55	163.50	-5	37,361	-0.01%
2022/08/19	2	160.25	8	163.75	163.50	-6	37,206	-0.02%
2022/08/18	28.1	158.40	8	157.44	160.00	20.1	37,362	0.05%
2022/08/17	52.1	159.08	48	159.96	159.00	4.1	37,299	0.01%
2022/08/16	4.1	162.62	0	0.00	162.50	4.1	37,334	0.01%
2022/08/15	10.1	163.01	12	163.75	163.50	-1.9	37,170	-0.01%
2022/08/12	4	157.13	3	157.00	158.00	1	36,528	0.00%
2022/08/11	2	154.00	1.1	154.00	152.50	0.9	36,305	0.00%
2022/08/10	3.4	151.86	1	154.50	150.00	2.4	36,250	0.01%
2022/08/09	4	153.63	5	153.60	154.00	-1	36,220	0.00%
2022/08/08	0	0.00	7	150.57	153.00	-7	36,151	-0.02%
2022/08/05	5.1	150.72	5	152.20	150.50	0.1	36,140	0.00%
2022/08/04	11	145.45	35	145.09	146.00	-24	35,785	-0.07%
2022/08/03	5	147.60	8	148.19	147.50	-3	35,343	-0.01%
2022/08/02	29	148.23	10	150.10	148.00	19	35,063	0.05%
2022/08/01	27.1	153.82	13	154.31	155.00	14.1	34,607	0.04%
2022/07/29	33.1	159.24	16	159.38	158.50	17.1	34,030	0.05%
2022/07/28	34.3	166.58	10	168.00	162.00	24.3	33,366	0.07%
2022/07/27	8.4	173.22	9	173.39	179.50	-0.7	32,397	0.00%
2022/07/26	6	169.00	5	169.70	170.00	1	31,648	0.00%
2022/07/25	2	173.00	1	175.00	176.00	1	31,695	0.00%
2022/07/22	5	177.90	7	177.07	177.00	-2	32,085	-0.01%
2022/07/21	10	174.90	10	174.30	177.50	0	32,633	0.00%
2022/07/20	3	168.67	4	169.88	170.50	-1	32,356	0.00%
2022/07/19	6	165.17	5	165.40	164.00	1	31,985	0.00%
2022/07/18	3	164.17	0	161.58	163.50	3	31,886	0.01%
2022/07/15	2	154.31	1.5	156.36	156.50	0.6	31,603	0.00%
2022/07/14	2	152.25	16	154.50	153.50	-14	31,402	-0.04%
2022/07/13	3.3	155.20	2	156.25	149.50	1.3	31,220	0.00%
2022/07/12	3.1	152.66	3	151.00	148.50	0.1	31,142	0.00%
2022/07/11	7	154.29	1	153.00	153.00	6	31,094	0.02%
2022/07/08	3	160.00	11	158.05	157.50	-8	30,828	-0.03%
2022/07/07	3	154.33	4	152.12	156.50	-1	30,399	0.00%
2022/07/06	1	155.00	2	151.75	147.50	-1	30,012	0.00%
2022/07/05	14	150.36	5.1	153.01	153.50	8.9	29,996	0.03%
2022/07/04	4.1	151.10	5	150.80	149.00	-1	29,582	0.00%
2022/07/01	16	150.50	24	147.75	146.00	-8	29,430	-0.03%
2022/06/30	2	158.00	2	159.50	158.50	0	29,122	0.00%
2022/06/29	0	0.00	1	163.00	162.50	-1	29,127	0.00%
2022/06/28	13	158.77	12	160.17	161.00	1	29,070	0.00%
2022/06/27	3	167.67	8	167.75	167.50	-5	29,029	-0.02%
2022/06/24	4	160.13	2	162.25	160.50	2	28,920	0.01%
2022/06/23	9	158.67	8	158.50	159.00	1	28,778	0.00%
2022/06/22	3	161.66	1	158.00	158.00	2	28,839	0.01%
2022/06/21	3	168.00	35.2	167.62	169.50	-32.2	28,464	-0.11%
2022/06/20	4.2	162.08	2	160.25	157.50	2.2	28,086	0.01%
2022/06/17	47	164.38	19	161.03	166.00	28	27,775	0.10%
2022/06/16	41	176.21	25	170.76	165.50	16	26,598	0.06%
2022/06/15	17	190.08	4	189.50	183.00	13	24,896	0.05%
2022/06/14	17	199.06	2	201.25	201.50	15	24,619	0.06%
2022/06/13	7	200.86	3	200.00	200.00	4	24,809	0.02%
2022/06/10	2	205.25	7	204.93	206.50	-5	25,100	-0.02%
2022/06/09	9	205.94	4	207.50	206.50	5	25,540	0.02%
2022/06/08	2	203.75	3	203.34	204.50	-1	25,585	0.00%
2022/06/07	13	200.58	5	200.00	200.00	8	25,898	0.03%
2022/06/06	14	204.14	11	204.82	203.50	3	26,165	0.01%
2022/06/02	5	203.70	1.2	203.67	203.50	3.8	26,590	0.01%
2022/06/01	16.3	206.99	4	207.00	205.50	12.3	26,890	0.05%
2022/05/31	2	213.75	4	214.63	215.50	-2	26,755	-0.01%
2022/05/30	15	212.30	30.3	213.09	213.00	-15.3	26,804	-0.06%
2022/05/27	2	205.50	3	204.17	201.50	-1	26,707	0.00%
2022/05/26	25.4	204.80	8	205.00	201.50	17.4	27,153	0.06%
2022/05/25	1.1	203.36	19	211.53	213.00	-17.9	27,629	-0.06%
2022/05/24	30	207.95	0	0.00	204.00	30	28,654	0.10%
2022/05/18	4	223.75	6.1	223.91	222.50	-2.1	30,060	-0.01%
2022/05/17	1	214.50	1	217.00	219.50	0	30,272	0.00%
2022/05/16	5	217.10	13	220.15	214.50	-8	30,309	-0.03%
2022/05/13	4	213.50	5	214.60	215.00	-1	30,139	0.00%
2022/05/12	7	210.36	5	213.40	208.50	2	30,285	0.01%
2022/05/11	9	211.89	3	213.50	212.00	6	30,484	0.02%
2022/05/10	7	211.79	11	212.27	216.50	-4	30,940	-0.01%
2022/05/09	13	212.27	17.3	213.13	211.00	-4.3	30,922	-0.01%
2022/05/06	10.1	208.79	1	207.50	208.00	9.1	30,785	0.03%
2022/05/05	5	222.80	5	223.60	218.00	0	30,673	0.00%
2022/05/04	4	218.88	10.1	218.47	217.50	-6.1	30,545	-0.02%
2022/05/03	3.1	214.98	4.1	214.24	213.50	-1	30,705	0.00%
2022/04/29	18.2	212.49	19.1	211.61	213.00	-0.9	31,125	0.00%
2022/04/28	12.4	208.54	10	212.20	205.50	2.4	30,759	0.01%
2022/04/27	15.1	213.45	26.3	211.89	216.50	-11.2	30,313	-0.04%
2022/04/26	3	198.69	1	198.00	199.50	2	29,572	0.01%
2022/04/25	2.3	200.59	1	202.50	202.00	1.3	29,559	0.00%
2022/04/22	18.2	211.22	6	212.50	210.00	12.2	29,503	0.04%
2022/04/21	0.1	220.00	0	0.00	220.00	0.1	29,467	0.00%
2022/04/20	1.4	218.50	4	218.63	220.00	-2.6	29,621	-0.01%
2022/04/19	3	210.83	2	210.50	210.50	1	29,648	0.00%
2022/04/18	8.1	206.88	8	206.75	206.50	0.1	29,942	0.00%
2022/04/15	3.5	207.67	2	210.00	205.00	1.5	30,175	0.00%
2022/04/14	0.1	221.50	0	0.00	217.50	0.1	30,373	0.00%
2022/04/12	2	218.00	3.3	217.15	215.00	-1.3	30,631	0.00%
2022/04/11	6.2	217.68	2.1	213.71	213.50	4.1	30,835	0.01%
2022/04/08	4	229.75	2	229.50	231.00	2	30,643	0.01%
2022/04/07	7.2	233.01	7	230.36	227.00	0.2	30,609	0.00%
2022/04/06	6.1	234.43	4	233.38	230.50	2.1	30,340	0.01%
2022/04/01	8	244.13	5	244.50	243.50	3	30,397	0.01%
2022/03/31	6.1	246.25	0	0.00	249.00	6.1	30,462	0.02%
2022/03/30	6	250.50	9	249.66	248.50	-3	31,026	-0.01%
2022/03/29	1	241.51	0.1	244.00	244.00	0.9	30,997	0.00%
2022/03/28	0.3	239.50	4.2	239.76	241.00	-3.9	30,908	-0.01%
2022/03/25	12.3	241.47	15	242.77	246.00	-2.8	30,920	-0.01%
2022/03/24	4	238.38	2.1	238.06	238.50	1.9	31,276	0.01%
2022/03/23	10.1	238.35	8.2	239.67	239.00	1.8	31,287	0.01%
2022/03/22	4	229.38	6.5	229.91	232.00	-2.5	31,155	-0.01%
2022/03/21	3	226.67	4.2	225.57	226.00	-1.2	31,103	0.00%
2022/03/18	2.3	219.07	1	219.50	219.50	1.3	31,121	0.00%
2022/03/17	2	222.00	5	224.40	225.50	-3	31,208	-0.01%
2022/03/16	4	213.13	3	213.83	212.50	1	31,179	0.00%
2022/03/15	9.2	217.40	7	218.79	217.50	2.2	31,113	0.01%
2022/03/14	8.8	227.33	1	225.00	225.00	7.8	31,009	0.03%
2022/03/11	5	235.90	5.2	236.72	235.50	-0.2	30,728	0.00%
2022/03/10	2	239.50	3	240.33	241.00	-1	30,780	0.00%
2022/03/09	1	220.00	2	223.25	227.00	-1	30,999	0.00%
2022/03/08	6.2	222.97	4.1	219.25	216.00	2.1	30,961	0.01%
2022/03/07	18.1	232.25	11	222.64	222.00	7.1	31,407	0.02%
2022/03/04	2.1	249.71	2	247.50	245.00	0.1	31,477	0.00%
2022/03/03	1	248.00	0.3	250.33	246.00	0.7	31,984	0.00%
2022/03/02	10.1	243.50	22	244.75	250.00	-11.9	32,633	-0.04%
2022/03/01	35.1	253.81	17.1	247.46	246.50	18	32,721	0.06%
2022/02/25	10.2	256.18	12	256.00	254.00	-1.9	32,163	-0.01%
2022/02/24	14.1	242.27	15	243.73	243.00	-0.9	31,324	0.00%
2022/02/23	8	238.25	7	236.93	240.50	1	30,098	0.00%
2022/02/21	21	240.57	21	238.86	237.50	0	29,981	0.00%
2022/02/18	22	244.30	24	242.60	242.00	-2	29,739	-0.01%
2022/02/17	14	235.32	18	235.92	234.50	-4	29,288	-0.01%
2022/02/16	8	233.50	10.2	233.67	233.50	-2.2	29,726	-0.01%
2022/02/15	7	224.99	12	224.67	222.50	-5	29,955	-0.02%
2022/02/14	7	218.07	6	217.08	217.50	1	30,312	0.00%
2022/02/11	5	217.50	7	220.07	222.00	-2	30,787	-0.01%
2022/02/10	10	221.15	8	218.63	217.50	2	31,135	0.01%
2022/02/09	14.1	215.70	16	218.88	221.50	-1.9	31,084	-0.01%
2022/02/08	12	205.88	15	206.40	205.50	-3	31,235	-0.01%
2022/02/07	4	202.13	6	204.00	203.00	-2	31,609	-0.01%
2022/01/26	2.1	202.40	0	0.00	200.00	2.1	32,474	0.01%
2022/01/25	8	202.06	9	202.44	200.50	-1	33,702	0.00%
2022/01/24	4.2	204.88	5	201.80	207.00	-0.8	34,432	0.00%
2022/01/21	17.1	207.56	4	207.50	201.00	13.1	35,464	0.04%
2022/01/20	0	0.00	0	219.00	222.00	0	36,943	0.00%
2022/01/19	0	215.56	1	216.50	215.50	-1	37,518	0.00%
2022/01/18	1	227.00	1	227.00	222.00	0	38,503	0.00%
2022/01/17	6	223.33	6	222.00	221.50	0	39,119	0.00%
2022/01/14	0	215.00	0	0.00	220.00	0	39,465	0.00%
2022/01/13	3	216.17	2	217.50	218.00	1	39,962	0.00%
2022/01/12	13	214.81	13	214.50	216.00	0	41,611	0.00%
2022/01/11	6	209.58	8	210.06	208.50	-2	42,418	0.00%
2022/01/10	12	210.17	8	209.56	209.50	4	42,602	0.01%
2022/01/07	2	214.01	29	215.31	217.50	-27	42,644	-0.06%
2022/01/06	8	221.63	10.1	224.65	221.00	-2.1	42,499	0.00%
2022/01/05	4	230.50	2	231.00	230.00	2	42,443	0.00%
2022/01/04	1	234.50	1	236.50	237.00	0	42,333	0.00%
2022/01/03	1	239.50	1	236.00	231.00	0	42,224	0.00%
2021/12/30	3	232.83	1	230.00	231.00	2	42,145	0.00%
2021/12/29	1	235.00	1	237.00	233.00	0	42,103	0.00%
2021/12/28	0.1	238.50	0	0.00	239.00	0.1	42,363	0.00%
2021/12/27	4	244.38	3	241.50	236.00	1	42,571	0.00%
2021/12/23	16	237.38	18	236.19	240.00	-2	42,380	0.00%
2021/12/22	4	226.00	12.3	227.33	227.50	-8.3	41,890	-0.02%
2021/12/21	2.3	220.04	4	219.13	222.50	-1.7	41,888	0.00%
2021/12/20	5	219.40	0.2	223.00	218.00	4.8	42,008	0.01%
2021/12/17	18	228.97	18	221.42	222.00	0	41,913	0.00%
2021/12/16	2	223.25	2	225.00	225.00	0	41,271	0.00%
2021/12/15	6	218.00	7	219.50	221.50	-1	41,202	0.00%
2021/12/14	1	215.50	0	0.00	216.00	1	41,149	0.00%
2021/12/13	5	220.40	1	222.50	220.50	4	41,250	0.01%
2021/12/10	0	0.00	9	222.56	224.50	-9	41,011	-0.02%
2021/12/09	13	222.85	10	223.55	218.00	3	40,704	0.01%
2021/12/08	0	0.00	5	222.80	221.00	-5	40,307	-0.01%
2021/12/07	23	219.85	22.1	219.95	216.50	0.9	40,093	0.00%
2021/12/06	5.1	218.45	4	218.63	219.00	1.1	39,898	0.00%
2021/12/03	3	215.83	2	217.00	217.50	1	40,230	0.00%
2021/12/02	20	218.18	17	216.38	213.00	3	40,435	0.01%
2021/12/01	4	222.75	1	223.50	223.50	3	40,183	0.01%
2021/11/30	23	222.91	19	223.37	228.00	4	40,365	0.01%
2021/11/29	10	208.45	11	210.91	213.00	-1	39,603	0.00%
2021/11/26	18	207.30	21.1	207.18	207.50	-3.1	39,141	-0.01%
2021/11/25	21.1	209.37	29	208.93	210.50	-7.9	38,392	-0.02%
2021/11/24	7	200.43	3.1	197.90	198.50	3.9	37,769	0.01%
2021/11/23	6	194.75	9	197.11	197.00	-3	37,719	-0.01%
2021/11/22	7	192.71	0	0.00	196.00	7	37,712	0.02%
2021/11/19	2	195.75	3	195.17	195.50	-1	37,944	0.00%
2021/11/18	6	192.83	3	192.17	192.50	3	37,931	0.01%
2021/11/17	2	196.25	4.3	195.06	198.00	-2.3	37,752	-0.01%
2021/11/16	5	195.10	7.1	195.16	195.00	-2.1	37,770	-0.01%
2021/11/15	16	200.90	6	203.75	196.00	10	37,550	0.03%
2021/11/12	14	201.00	22	202.34	202.00	-8	37,218	-0.02%
2021/11/11	37	197.54	29	196.52	195.00	8	36,710	0.02%
2021/11/10	20	198.63	21	199.43	199.50	-1	36,293	0.00%
2021/11/09	6	194.83	10	196.35	192.50	-4	36,056	-0.01%
2021/11/08	11	189.27	4	189.86	190.00	7	35,453	0.02%
2021/11/05	12	192.16	24	191.23	195.00	-12	35,339	-0.03%
2021/11/04	29	194.05	35	192.06	190.00	-6	34,840	-0.02%
2021/11/03	22	186.39	14	189.60	187.50	8	34,226	0.02%
2021/11/02	13	195.15	12	196.88	196.00	1	33,303	0.00%
2021/11/01	35	193.86	26	193.62	189.00	9	32,188	0.03%
2021/10/29	22.1	181.94	37.3	185.38	190.00	-15.2	31,402	-0.05%
2021/10/28	45.2	177.00	38	177.68	178.50	7.2	30,448	0.02%
2021/10/27	11	169.14	38.1	169.81	171.50	-27.1	28,531	-0.09%
2021/10/26	41	155.57	47	155.93	156.00	-6	28,742	-0.02%
2021/10/25	13	147.88	22	148.48	150.50	-9	29,124	-0.03%
2021/10/22	9	144.72	1	145.00	143.50	8	29,002	0.03%
2021/10/21	6	143.58	5	144.40	142.00	1	28,860	0.00%
2021/10/20	43	145.36	49	146.61	145.50	-6	28,646	-0.02%
2021/10/19	11	135.68	15.3	139.54	141.50	-4.3	27,469	-0.02%
2021/10/18	8	129.38	10	129.15	129.00	-2	27,003	-0.01%
2021/10/15	9	123.39	8	125.19	126.00	1	27,093	0.00%
2021/10/14	2	116.50	3	117.00	117.00	-1	26,922	0.00%
2021/10/13	6	118.08	5	118.70	116.00	1	26,806	0.00%
2021/10/12	1	123.50	0	0.00	124.00	1	26,618	0.00%
2021/10/08	3	129.33	2	128.00	130.00	1	26,985	0.00%
2021/10/07	5	124.50	7	125.76	126.50	-2	27,350	-0.01%
2021/10/06	10	123.75	10	124.35	121.50	0	27,579	0.00%
2021/10/05	9	125.50	14	123.04	125.50	-5	28,182	-0.02%
2021/10/04	5.2	127.40	2	124.50	122.50	3.2	28,552	0.01%
2021/10/01	4.1	128.26	15	129.50	127.50	-10.9	29,957	-0.04%
2021/09/30	13	129.65	9	131.28	132.00	4	30,758	0.01%
2021/09/29	8	131.38	11	132.14	131.00	-3	30,847	-0.01%
2021/09/28	9.1	133.71	2	135.25	137.00	7.1	31,223	0.02%
2021/09/27	12	138.86	3.2	138.50	138.00	8.8	31,120	0.03%
2021/09/24	0	0.00	10	144.75	143.00	-10	31,299	-0.03%
2021/09/23	1	143.50	19	145.00	142.00	-18	31,283	-0.06%
2021/09/22	8	141.81	15	145.17	141.00	-7	31,298	-0.02%
2021/09/17	17	145.85	13	145.00	147.50	4	31,413	0.01%
2021/09/16	9	146.28	11	145.73	145.50	-2	31,702	-0.01%
2021/09/15	2	141.25	3	142.00	141.50	-1	32,148	0.00%
2021/09/14	9	143.83	10	142.90	142.50	-1	32,906	0.00%
2021/09/13	10	144.70	10	144.25	144.50	0	34,201	0.00%
2021/09/10	5	143.90	6	144.67	145.50	-1	34,822	0.00%
2021/09/09	15.3	143.35	15	142.80	144.00	0.3	35,693	0.00%
2021/09/08	11.1	141.59	10	141.25	143.00	1.1	36,309	0.00%
2021/09/07	31	148.39	31	147.85	148.50	0	36,278	0.00%
2021/09/06	10	154.80	11.3	155.19	154.50	-1.3	36,028	0.00%
2021/09/03	28.2	153.31	29.1	153.59	155.00	-0.9	36,071	0.00%
2021/09/02	9	149.67	9	148.06	147.50	0	36,138	0.00%
2021/09/01	1	150.00	2	149.25	148.50	-1	36,936	0.00%
2021/08/31	2	145.75	1	146.00	147.50	1	38,702	0.00%
2021/08/30	21	147.31	20	147.90	148.00	1	40,199	0.00%
2021/08/27	29	143.29	14	144.04	144.50	15	40,642	0.04%
2021/08/26	28	140.05	2	141.00	139.50	26	41,119	0.06%
2021/08/25	11	141.41	25	140.94	142.50	-14	41,272	-0.03%
2021/08/24	1	138.00	8	140.19	136.50	-7	41,305	-0.02%
2021/08/23	20	137.38	8	138.44	138.00	12	41,850	0.03%
2021/08/20	2	132.00	0	0.00	134.00	2	41,914	0.00%
2021/08/19	5	132.90	1	134.50	131.00	4	41,943	0.01%
2021/08/18	3	131.33	4	136.00	138.00	-1	41,982	0.00%
2021/08/17	13	130.69	4	132.00	128.50	9	42,183	0.02%
2021/08/16	6	133.92	6	134.67	136.50	0	42,389	0.00%
2021/08/13	20	135.56	14	135.86	135.00	6	42,727	0.01%
2021/08/12	0	0.00	3	140.83	142.00	-3	42,740	-0.01%
2021/08/11	20	137.85	31	137.53	138.50	-11	42,965	-0.03%
2021/08/10	26	140.79	37	141.41	141.00	-11	43,419	-0.03%
2021/08/09	1	145.50	4	145.00	145.00	-3	43,941	-0.01%
2021/08/06	21	146.24	0	0.00	146.00	21	44,561	0.05%
2021/08/05	27	149.26	22.8	149.19	148.50	4.2	44,987	0.01%
2021/08/04	17	147.94	7	147.00	147.00	10	45,362	0.02%
2021/08/03	12	145.92	14.2	148.69	150.00	-2.2	45,466	0.00%
2021/08/02	1	145.50	7	144.79	145.50	-6	45,164	-0.01%
2021/07/30	12.1	146.71	4	146.88	146.00	8.1	45,517	0.02%
2021/07/29	2	148.50	44.1	146.88	151.50	-42.1	45,311	-0.09%
2021/07/28	12	132.88	9	135.11	138.00	3	44,177	0.01%
2021/07/27	35.1	140.84	6	141.50	142.00	29.1	44,252	0.07%
2021/07/26	2	143.00	9	143.00	146.00	-7	44,447	-0.02%
2021/07/23	10.7	144.65	21	143.05	139.50	-10.3	45,863	-0.02%
2021/07/22	27	144.22	31	145.56	146.50	-4	45,892	-0.01%
2021/07/21	46	141.77	25	144.06	137.50	21	45,871	0.05%
2021/07/20	6.1	141.81	3	143.33	141.50	3.1	46,677	0.01%
2021/07/19	13	142.04	5	143.50	142.00	8	46,741	0.02%
2021/07/16	7	143.14	16	144.38	143.50	-9	46,909	-0.02%
2021/07/15	38	143.41	29	143.50	143.50	9	46,916	0.02%
2021/07/14	33.5	140.48	25	140.44	143.00	8.5	46,657	0.02%
2021/07/13	12	138.67	27.1	141.30	136.00	-15.1	46,685	-0.03%
2021/07/12	37	142.36	20	143.68	140.50	17	46,350	0.04%
2021/07/09	25	141.28	22	142.05	142.50	3	45,699	0.01%
2021/07/08	45.1	143.34	48.3	142.77	141.00	-3.2	45,170	-0.01%
2021/07/07	27	138.80	71	136.69	137.00	-44	43,617	-0.10%
2021/07/06	27	133.98	26	135.38	132.50	1	42,823	0.00%
2021/07/05	33	133.23	27	131.56	132.00	6	42,622	0.01%
2021/07/02	8	126.06	4	126.75	126.50	4	42,212	0.01%
2021/07/01	8.3	123.16	9	124.17	123.50	-0.7	42,277	0.00%
2021/06/30	1	128.00	1	129.00	129.00	0	42,027	0.00%
2021/06/29	2	128.50	2.1	129.08	127.50	-0.1	42,316	0.00%
2021/06/28	5	127.50	4	126.50	129.00	1	42,459	0.00%
2021/06/25	16.2	129.03	5	129.30	127.50	11.2	43,049	0.03%
2021/06/24	41.6	133.70	27	131.33	131.00	14.6	42,902	0.03%
2021/06/23	36.2	133.94	13	136.04	132.00	23.2	42,736	0.05%
2021/06/22	30	136.99	40	137.30	134.50	-10	42,414	-0.02%
2021/06/21	50	132.73	41	133.29	131.00	9	41,300	0.02%
2021/06/18	31	134.00	29	132.53	130.00	2	40,949	0.00%
2021/06/17	38.1	133.75	65	131.35	134.00	-26.9	40,204	-0.07%
2021/06/16	87	128.78	68	129.04	126.00	19	39,790	0.05%
2021/06/15	33	127.09	27	127.20	127.00	6	39,540	0.02%
2021/06/11	9.4	126.53	23.2	126.19	124.50	-13.7	39,293	-0.03%
2021/06/10	15	126.23	9	127.44	129.00	6	38,866	0.02%
2021/06/09	20	128.50	32	127.45	127.00	-12	38,364	-0.03%
2021/06/08	60	128.78	61	130.43	125.50	-1	37,625	0.00%
2021/06/07	46.1	123.89	26.4	125.07	127.50	19.7	35,915	0.05%
2021/06/04	20.5	117.43	28.3	117.82	117.50	-7.8	34,528	-0.02%
2021/06/03	27.3	117.07	20	116.90	121.50	7.3	34,260	0.02%
2021/06/02	5	112.60	1	114.00	110.50	4	33,571	0.01%
2021/06/01	11	113.64	15	113.37	113.00	-4	33,590	-0.01%
2021/05/31	12	108.92	8	109.56	112.50	4	33,698	0.01%
2021/05/28	2	103.75	2	104.50	104.50	0	33,554	0.00%
2021/05/27	2	100.75	3	101.00	101.00	-1	33,888	0.00%
2021/05/26	1	107.00	2	103.25	103.00	-1	34,331	0.00%
2021/05/25	4	107.50	5	105.60	105.50	-1	35,061	0.00%
2021/05/24	2	101.00	3	101.67	103.50	-1	36,108	0.00%
2021/05/21	6	98.87	11	98.10	100.50	-5	37,302	-0.01%
2021/05/20	9	95.49	8	95.88	94.60	1	37,401	0.00%
2021/05/19	0	0.00	3.2	101.33	98.10	-3.2	37,295	-0.01%
2021/05/18	9	98.81	6	97.68	99.70	3	37,232	0.01%
2021/05/17	17.1	95.72	40	97.20	93.10	-23	37,215	-0.06%
2021/05/14	25.1	98.26	50	100.20	95.00	-25	37,677	-0.07%
2021/05/13	4.1	95.25	8	95.15	94.60	-4	38,375	-0.01%
2021/05/12	18	93.14	1	89.30	91.20	17	38,151	0.04%
2021/05/11	8	96.40	9	96.44	96.40	-1	37,916	0.00%
2021/05/10	4	100.75	0	0.00	101.50	4	37,896	0.01%
2021/05/07	4	106.88	2.3	106.72	106.50	1.7	37,982	0.00%
2021/05/06	26	105.92	29	105.29	106.50	-3	37,971	-0.01%
2021/05/05	3	102.67	3	103.01	99.00	0	37,700	0.00%
2021/05/04	6	102.50	3.5	103.93	104.50	2.5	37,873	0.01%
2021/05/03	8.5	112.44	0	0.00	109.50	8.5	37,914	0.02%
2021/04/29	34	117.69	27.3	119.40	115.00	6.7	38,351	0.02%
2021/04/28	1	107.00	6	110.67	112.50	-5	36,899	-0.01%
2021/04/27	1	104.00	10	102.30	102.50	-9	36,684	-0.02%
2021/04/26	14	99.12	44.2	98.84	99.80	-30.2	36,282	-0.08%
2021/04/23	8.1	93.59	16	93.54	94.20	-7.9	35,756	-0.02%
2021/04/22	7	92.23	16	94.11	90.80	-9	36,308	-0.02%
2021/04/21	17	93.15	8	93.05	92.60	9	36,378	0.02%
2021/04/20	7	92.69	7.1	93.45	93.30	-0.1	37,309	0.00%
2021/04/19	13	93.31	15	92.96	93.20	-2	38,595	-0.01%
2021/04/16	4	88.73	17	90.04	90.10	-13	38,726	-0.03%
2021/04/15	1	88.00	0	0.00	87.90	1	39,070	0.00%
2021/04/14	5	87.73	16	85.27	87.50	-11	39,642	-0.03%
2021/04/13	13.1	89.21	20	90.55	88.00	-6.9	41,201	-0.02%
2021/04/12	21	90.00	5	90.70	89.60	16	42,270	0.04%
2021/04/09	19	91.94	3.2	92.34	91.70	15.8	43,353	0.04%
2021/04/08	11	91.15	17	92.12	92.90	-6	43,479	-0.01%
2021/04/07	14	91.56	12	92.10	91.40	2	43,664	0.00%
2021/04/06	2.2	93.15	3	92.93	93.10	-0.8	43,839	0.00%
2021/04/01	18	93.10	11	92.84	91.60	7	43,770	0.02%
2021/03/31	19	91.61	14	91.59	91.50	5	43,520	0.01%
2021/03/30	29	92.59	35	92.53	91.20	-6	43,491	-0.01%
2021/03/29	16	89.83	7	89.90	89.80	9	43,283	0.02%
2021/03/26	49	89.91	86	88.90	89.90	-37	43,297	-0.09%
2021/03/25	41	87.74	25	87.94	85.90	16	43,389	0.04%
2021/03/24	2	88.50	0	0.00	87.90	2	43,405	0.00%
2021/03/23	3	89.27	2	89.60	88.00	1	44,490	0.00%
2021/03/22	1	87.60	0	0.00	87.70	1	45,900	0.00%
2021/03/19	31	89.96	1	89.20	89.00	30	46,716	0.06%
2021/03/18	5.2	93.03	25	93.02	92.10	-19.8	46,643	-0.04%
2021/03/17	1	91.00	0	0.00	90.90	1	47,115	0.00%
2021/03/16	22	91.05	20	91.09	90.70	2	47,263	0.00%
2021/03/15	11	90.79	1	91.70	90.60	10	47,636	0.02%
2021/03/12	22	92.15	2	93.90	91.50	20	47,867	0.04%
2021/03/11	2	91.10	6	91.75	92.90	-4	47,966	-0.01%
2021/03/10	5	88.24	11	88.65	88.70	-6	48,491	-0.01%
2021/03/09	10	87.53	1	90.20	86.60	9	48,790	0.02%
2021/03/08	0	0.00	4	92.13	90.20	-4	48,940	-0.01%
2021/03/05	17	91.75	9	91.92	91.20	8	50,104	0.02%
2021/03/04	6	92.22	24	91.97	92.70	-18	52,442	-0.03%
2021/03/03	13	91.99	3	92.73	91.80	10	53,757	0.02%
2021/03/02	21	95.75	9	96.69	94.30	12	55,577	0.02%
2021/02/26	9	96.54	17	96.05	97.50	-8	56,057	-0.01%
2021/02/25	41	98.04	44	98.31	95.60	-3	56,942	-0.01%
2021/02/24	93.1	100.67	70	99.63	97.00	23.1	57,015	0.04%
2021/02/23	43	98.71	70.4	99.83	99.60	-27.4	55,581	-0.05%
2021/02/22	13	94.92	19.7	95.40	95.40	-6.7	54,311	-0.01%
2021/02/19	9	92.07	7	91.94	91.60	2	53,977	0.00%
2021/02/18	17.1	91.25	16	91.48	91.60	1.1	54,251	0.00%
2021/02/17	15	91.48	19	91.78	91.60	-4	54,421	-0.01%
2021/02/05	37	86.46	95	87.03	89.70	-58	54,179	-0.11%
2021/02/04	41.1	84.20	48	83.86	84.10	-6.9	53,694	-0.01%
2021/02/03	11	87.73	2.5	87.23	86.30	8.5	53,575	0.02%
2021/02/02	6	88.02	8.5	88.53	88.70	-2.5	54,535	0.00%
2021/02/01	21.1	85.73	17	86.20	85.80	4.1	54,538	0.01%
2021/01/29	7	88.13	8	88.61	86.50	-1	55,129	0.00%
2021/01/28	25.8	88.61	13	89.60	88.10	12.8	55,493	0.02%
2021/01/27	7	93.36	2	93.05	92.60	5	55,971	0.01%
2021/01/26	12.2	95.43	5	97.24	94.00	7.2	56,395	0.01%
2021/01/25	23.2	97.15	12.3	98.79	95.70	10.9	57,058	0.02%
2021/01/22	12	98.88	33.4	98.96	101.00	-21.4	57,884	-0.04%
2021/01/21	12	94.43	18	94.89	95.60	-6	59,732	-0.01%
2021/01/20	25	94.43	15	95.30	92.40	10	61,407	0.02%
2021/01/19	13	96.30	17	96.62	96.40	-4	61,789	-0.01%
2021/01/18	40.2	96.62	19	95.27	95.00	21.2	61,976	0.03%
2021/01/15	16	98.19	32	98.68	100.00	-16	61,555	-0.03%
2021/01/14	24	97.48	16	98.44	96.70	8	61,284	0.01%
2021/01/13	47	99.59	17	99.86	97.60	30	61,781	0.05%
2021/01/12	20	96.66	33	97.83	99.40	-13	61,431	-0.02%
2021/01/11	21	93.50	40.1	93.55	94.90	-19.1	60,811	-0.03%
2021/01/08	21.2	90.79	10	90.20	90.20	11.2	61,011	0.02%
2021/01/07	35	92.05	58	92.42	92.10	-23	61,312	-0.04%
2021/01/06	45.1	94.07	43	94.13	91.10	2.1	61,376	0.00%
2021/01/05	21.1	92.47	43.1	92.43	94.30	-22	60,159	-0.04%
2021/01/04	57	91.45	62	90.62	90.50	-5	60,302	-0.01%
2020/12/31	6	87.28	5	88.00	87.40	1	60,960	0.00%
2020/12/30	4	87.13	31	87.30	86.90	-27	61,035	-0.04%
2020/12/29	4	85.45	16	86.28	85.70	-12	61,404	-0.02%
2020/12/28	8	84.43	16	85.22	85.30	-8	61,824	-0.01%
2020/12/25	15	84.38	0	0.00	84.00	15	62,192	0.02%
2020/12/24	16	84.93	4	85.05	84.50	12	63,048	0.02%
2020/12/23	7	86.03	33	85.31	86.20	-26	63,601	-0.04%
2020/12/22	14	83.67	4.1	84.16	82.10	10	63,628	0.02%
2020/12/21	36	83.38	14	83.74	84.40	22	63,914	0.03%
2020/12/18	8	86.43	9	86.69	85.60	-1	63,587	0.00%
2020/12/17	38	87.20	29	88.40	86.00	9	63,837	0.01%
2020/12/16	41	87.39	46	88.00	86.70	-5	63,035	-0.01%
2020/12/15	23	85.06	39	85.25	85.80	-16	61,831	-0.03%
2020/12/14	8	83.65	15	83.33	83.80	-7	61,512	-0.01%
2020/12/11	30	83.46	13	83.99	81.60	17	61,773	0.03%
2020/12/10	3	82.40	35	82.30	82.20	-32	62,338	-0.05%
2020/12/09	44	84.45	8	84.51	83.20	36	62,771	0.06%
2020/12/08	6	83.30	21	84.08	84.50	-15	62,827	-0.02%
2020/12/07	2	81.75	19	82.14	82.00	-17	62,863	-0.03%
2020/12/04	22	82.14	4	82.60	81.30	18	62,840	0.03%
2020/12/03	37	84.19	1	84.80	83.70	36	62,580	0.06%
2020/12/02	9	85.73	17	85.39	85.20	-8	63,063	-0.01%
2020/12/01	49	86.98	15	87.53	84.70	34	63,151	0.05%
2020/11/30	59	91.83	64	92.14	89.90	-5	62,581	-0.01%
2020/11/27	70	90.53	67	91.03	90.40	3	60,742	0.00%
2020/11/26	34	87.24	51	88.38	89.60	-17	60,438	-0.03%
2020/11/25	17	83.12	25	83.80	83.10	-8	58,650	-0.01%
2020/11/24	33	82.22	63	82.47	82.00	-30	58,605	-0.05%
2020/11/23	30	78.39	22	78.22	78.70	8	57,910	0.01%
2020/11/20	15	74.89	18	75.46	75.70	-3	57,502	-0.01%
2020/11/19	4	75.25	8	75.65	74.90	-4	58,172	-0.01%
2020/11/18	5	75.00	5	74.88	75.50	0	59,352	0.00%
2020/11/17	10	75.41	14	75.37	74.60	-4	61,134	-0.01%
2020/11/16	6	74.38	20	74.67	74.60	-14	62,521	-0.02%
2020/11/13	42	73.50	31	72.96	74.10	11	63,706	0.02%
2020/11/12	33	74.20	55	73.61	72.60	-22	64,521	-0.03%
2020/11/11	34	73.65	49	73.84	74.30	-15	65,185	-0.02%
2020/11/10	52	70.60	43	71.44	71.50	9	66,517	0.01%
2020/11/09	11	69.60	10	69.86	69.50	1	69,019	0.00%
2020/11/06	24	69.68	30	70.42	68.80	-6	71,463	-0.01%
2020/11/05	4	68.95	19	69.12	68.80	-15	72,740	-0.02%
2020/11/04	14	68.12	12	67.55	68.80	2	72,944	0.00%
2020/11/03	11	66.07	9	66.58	66.30	2	72,802	0.00%
2020/11/02	64	65.59	60	66.52	65.20	4	73,546	0.01%
2020/10/30	89	68.66	69	69.14	68.20	20	74,091	0.03%
2020/10/29	109	68.15	72	69.15	67.90	37	73,573	0.05%	大買/
2020/10/28	77	76.21	33	76.58	74.90	44	71,088	0.06%
2020/10/27	29	82.82	14	83.10	81.60	15	70,088	0.02%
2020/10/26	6	84.27	4	85.25	85.40	2	70,887	0.00%
2020/10/23	30	85.76	5	85.12	85.10	25	71,376	0.04%
2020/10/22	7	85.97	11	86.62	87.30	-4	72,429	-0.01%
2020/10/21	60	87.15	27	87.04	86.40	33	72,400	0.05%
2020/10/20	20	85.50	9	86.69	88.00	11	71,906	0.02%
2020/10/19	54	87.03	112	86.15	85.50	-58	71,528	-0.08%	大賣/
2020/10/16	71	85.87	44	86.63	83.70	27	71,336	0.04%
2020/10/15	104	86.67	60	87.14	85.50	44	71,712	0.06%	大買/
2020/10/14	9	85.44	17	85.86	85.60	-8	71,470	-0.01%
2020/10/13	20	83.92	51	84.26	85.50	-31	71,194	-0.04%
2020/10/12	34	84.94	13	86.04	85.20	21	70,769	0.03%
2020/10/08	37	83.14	80	82.02	84.80	-43	69,865	-0.06%
2020/10/07	6	78.82	20	78.80	79.00	-14	68,398	-0.02%
2020/10/06	18	78.41	16	78.36	77.70	2	68,258	0.00%
2020/10/05	1	77.60	15	76.41	78.20	-14	67,908	-0.02%
2020/09/30	5	74.14	3	74.73	74.40	2	67,513	0.00%
2020/09/29	18	76.10	11	78.23	74.10	7	67,447	0.01%
2020/09/28	29	74.09	4	77.18	77.50	25	67,495	0.04%
2020/09/25	12	72.75	7	72.73	72.50	5	68,043	0.01%
2020/09/24	15	74.39	16	74.71	73.80	-1	68,601	0.00%
2020/09/23	23	77.74	6	77.90	77.30	17	68,536	0.02%
2020/09/22	15	78.10	21	78.04	77.40	-6	69,533	-0.01%
2020/09/21	5	77.70	39	78.41	78.90	-34	70,822	-0.05%
2020/09/18	52	79.54	9	79.11	78.20	43	70,780	0.06%
2020/09/17	21	78.23	41	78.91	80.20	-20	71,756	-0.03%
2020/09/16	16	77.90	17	77.90	77.90	-1	71,586	0.00%
2020/09/15	74	77.98	81	78.13	76.30	-7	71,361	-0.01%
2020/09/14	4	74.83	5	74.88	76.00	-1	70,461	0.00%
2020/09/11	31	72.37	24	72.48	72.30	7	70,578	0.01%
2020/09/10	18	72.98	9	72.50	72.90	9	70,539	0.01%
2020/09/09	1	73.90	6	72.38	73.90	-5	70,631	-0.01%
2020/09/08	7	73.93	10	73.39	73.20	-3	70,710	0.00%
2020/09/07	17	73.16	14	72.01	72.10	3	70,942	0.00%
2020/09/04	37	76.35	7	76.06	75.70	30	71,624	0.04%
2020/09/03	16	78.73	36	78.90	78.60	-20	72,189	-0.03%
2020/09/02	42	77.05	21	76.59	76.80	21	71,634	0.03%
2020/09/01	37	75.33	41	76.04	77.40	-4	71,278	-0.01%
2020/08/31	10	74.45	7	75.10	73.60	3	70,230	0.00%
2020/08/28	8	74.73	6	75.47	74.50	2	70,159	0.00%
2020/08/27	14	78.53	5	78.68	77.30	9	69,615	0.01%
2020/08/26	7	79.97	8	79.20	79.60	-1	70,441	0.00%
2020/08/25	10	79.49	4	79.43	78.70	6	71,019	0.01%
2020/08/24	7	77.74	26	77.97	79.20	-19	70,251	-0.03%
2020/08/21	109	81.28	83	81.62	80.60	26	69,177	0.04%	大買/
2020/08/20	74.1	81.78	55	80.23	79.70	19.1	67,258	0.03%
2020/08/19	51	86.98	78	87.65	88.50	-27	65,728	-0.04%
2020/08/18	28	84.59	27	84.44	84.10	1	64,433	0.00%
2020/08/17	59	83.24	50	83.51	83.00	9	63,683	0.01%
2020/08/14	107	82.82	137.1	83.18	85.00	-30.1	62,732	-0.05%	大買/大賣/
2020/08/13	110	87.85	99	87.39	80.60	11	60,857	0.02%	大買/
2020/08/12	56	85.52	53.1	86.40	89.00	2.9	58,690	0.00%
2020/08/11	33	79.95	30	80.42	81.60	3	56,951	0.01%
2020/08/10	12	77.66	16	76.63	76.00	-4	55,194	-0.01%
2020/08/07	16	75.53	16	75.58	75.50	0	54,697	0.00%
2020/08/06	70	75.85	57	76.09	76.10	13	54,167	0.02%
2020/08/05	92	72.00	95	72.41	73.70	-3	52,876	-0.01%
2020/08/04	91	66.45	88	66.44	67.00	3	51,476	0.01%
2020/08/03	12	64.14	4	64.03	63.40	8	51,017	0.02%
2020/07/31	11	63.49	9	63.77	64.30	2	51,372	0.00%
2020/07/30	28	60.05	66	61.23	62.90	-38	50,629	-0.08%
2020/07/29	11	58.00	17	58.56	59.00	-6	49,351	-0.01%
2020/07/28	18	58.67	78	58.71	59.40	-60	48,793	-0.12%
2020/07/27	2	56.55	30	56.56	56.50	-28	48,176	-0.06%
2020/07/24	22	55.40	40	55.49	54.70	-18	49,017	-0.04%
2020/07/23	30	56.63	4	56.55	56.30	26	49,234	0.05%
2020/07/22	43	56.44	14	56.72	56.50	29	49,184	0.06%
2020/07/21	75	55.83	98	56.27	56.60	-23	48,638	-0.05%
2020/07/20	7	52.10	44	52.51	53.40	-37	47,666	-0.08%
2020/07/17	40	51.82	1	53.20	50.80	39	47,414	0.08%
2020/07/16	4	52.15	1	52.00	52.40	3	47,493	0.01%
2020/07/15	7	53.23	9	53.68	51.80	-2	47,550	0.00%
2020/07/14	8	52.98	1	54.00	52.20	7	47,732	0.01%
2020/07/13	3	54.13	2	54.85	53.90	1	47,803	0.00%
2020/07/10	0.6	54.40	5	54.78	54.40	-4.4	48,323	-0.01%
2020/07/09	3	56.80	2	56.80	56.50	1	48,738	0.00%
2020/07/08	21.2	57.17	2	56.30	56.30	19.2	49,117	0.04%
2020/07/07	12.2	55.85	19	56.05	55.90	-6.8	48,970	-0.01%
2020/07/06	28	57.22	27	56.51	57.30	1	48,832	0.00%
2020/07/03	14	51.22	58	51.86	53.50	-44	48,232	-0.09%
2020/07/02	10	50.25	15	50.33	50.80	-5	47,947	-0.01%
2020/07/01	55	50.52	63	50.29	49.45	-8	47,983	-0.02%
2020/06/30	99	50.05	174	49.12	50.10	-75	47,110	-0.16%	大賣/
2020/06/29	31	46.36	1	47.15	46.30	30	46,253	0.06%
2020/06/24	29	47.44	33	47.28	47.00	-4	46,104	-0.01%
2020/06/23	29	46.12	28	46.53	46.10	1	45,327	0.00%
2020/06/22	21	46.20	64	45.99	45.85	-43	45,315	-0.09%
2020/06/19	66	45.64	1	45.95	45.95	65	45,664	0.14%
2020/06/18	37	45.13	31	45.66	45.75	6	45,725	0.01%
2020/06/17	12	45.06	30	45.26	45.00	-18	45,501	-0.04%
2020/06/16	12	44.92	34	45.33	45.00	-22	45,354	-0.05%
2020/06/15	3	44.55	4	45.00	44.00	-1	45,893	0.00%
2020/06/12	21	44.76	6	44.74	44.80	15	45,967	0.03%
2020/06/11	23	46.07	18	46.14	44.65	5	45,829	0.01%
2020/06/10	30	44.68	42	45.02	45.20	-12	44,609	-0.03%
2020/06/09	6	43.62	7	43.81	43.30	-1	43,921	0.00%
2020/06/08	9	44.04	5	44.29	43.85	4	44,642	0.01%
2020/06/05	21	45.01	10	44.96	44.80	11	44,671	0.02%
2020/06/04	0	0.00	6	44.48	44.80	-6	44,895	-0.01%
2020/06/03	95	43.51	95	43.58	43.80	0	44,819	0.00%
2020/06/02	36	44.55	22	44.14	43.40	14	44,441	0.03%
2020/06/01	62	42.93	80	42.79	44.10	-18	43,713	-0.04%
2020/05/29	4	40.19	2	40.53	40.10	2	42,868	0.00%
2020/05/28	0	0.00	4	40.68	40.40	-4	43,321	-0.01%
2020/05/27	7	40.32	5	40.40	39.90	2	43,190	0.00%
2020/05/26	2	39.88	2	40.08	40.00	0	43,422	0.00%
2020/05/22	9	39.43	6	39.61	39.15	3	43,210	0.01%
2020/05/21	2	40.43	11	40.48	40.75	-9	42,963	-0.02%
2020/05/20	27	39.75	14	40.11	39.60	13	42,730	0.03%
2020/05/19	40	37.63	25	38.70	39.10	15	42,249	0.04%
2020/05/18	43	40.03	17	39.63	39.55	26	40,794	0.06%
2020/05/15	9	42.54	7	43.36	43.90	2	39,772	0.01%
2020/05/14	11	43.54	1	43.10	42.80	10	39,458	0.03%
2020/05/13	3	44.90	1	45.30	44.70	2	39,414	0.01%
2020/05/12	1	44.45	6	44.86	45.00	-5	39,518	-0.01%
2020/05/11	10	45.50	4	45.13	44.95	6	40,066	0.01%
2020/05/08	2	44.83	6	44.97	44.70	-4	39,944	-0.01%
2020/05/07	15	44.35	6	44.28	44.30	9	39,895	0.02%
2020/05/06	1	43.10	5	43.10	43.05	-4	39,295	-0.01%
2020/05/05	1	42.60	4	43.38	42.50	-3	39,282	-0.01%
2020/05/04	2	42.80	2	42.18	43.00	0	39,354	0.00%
2020/04/30	20	42.82	26	42.93	42.85	-6	39,758	-0.02%
2020/04/29	10	42.22	18	41.36	42.00	-8	39,510	-0.02%
2020/04/28	23	38.89	14	39.03	39.45	9	38,831	0.02%
2020/04/27	0	0.00	13	38.30	38.30	-13	38,629	-0.03%
2020/04/24	4	37.45	1	37.65	37.45	3	38,706	0.01%
2020/04/23	24	37.95	39	37.76	37.60	-15	38,911	-0.04%
2020/04/22	1	36.00	27	36.32	37.45	-26	39,313	-0.07%
2020/04/21	33	36.84	3	37.70	36.65	30	39,455	0.08%
2020/04/20	11	38.10	5	37.98	38.10	6	40,149	0.01%
2020/04/17	13	38.98	18	38.28	38.10	-5	40,384	-0.01%
2020/04/16	2	38.38	8	37.83	38.10	-6	40,082	-0.01%
2020/04/15	31	38.64	25	38.27	37.40	6	39,668	0.02%
2020/04/14	18	38.46	78	37.37	38.15	-60	38,970	-0.15%
2020/04/13	19	36.07	27	36.28	35.55	-8	38,277	-0.02%
2020/04/10	8	34.81	8	34.70	35.00	0	37,686	0.00%
2020/04/09	20	34.38	13	34.80	34.70	7	37,724	0.02%
2020/04/08	22	33.63	12	33.88	34.00	10	37,357	0.03%
2020/04/07	9	33.23	23	33.05	33.15	-14	36,620	-0.04%
2020/04/06	6	31.23	3	31.90	31.35	3	35,705	0.01%
2020/04/01	24	31.70	20	31.80	31.70	4	35,234	0.01%
2020/03/31	39	32.18	48	32.16	32.00	-9	35,038	-0.03%
2020/03/30	16	30.47	2	30.65	30.90	14	34,207	0.04%
2020/03/27	30	31.06	25	31.17	30.25	5	34,448	0.01%
2020/03/26	28	30.94	36	31.13	31.00	-8	34,488	-0.02%
2020/03/25	18	30.97	29	31.20	31.10	-11	34,099	-0.03%
2020/03/24	4	28.58	3	28.65	28.60	1	33,725	0.00%
2020/03/23	6.1	26.79	10	27.39	27.05	-3.9	33,364	-0.01%
2020/03/20	3	26.20	13	27.05	27.05	-10	33,143	-0.03%
2020/03/19	10	24.28	27	25.29	24.60	-17	33,038	-0.05%
2020/03/18	15	27.36	18	27.51	26.20	-3	32,226	-0.01%
2020/03/17	6	26.93	0	0.00	26.50	6	31,953	0.02%
2020/03/16	33	30.84	22	30.21	28.40	11	31,401	0.04%
2020/03/13	16	30.52	72	30.49	31.45	-56	31,149	-0.18%
2020/03/12	65	33.85	12	33.90	33.70	53	30,591	0.17%
2020/03/11	28	38.98	6	39.70	37.40	22	29,728	0.07%
2020/03/10	19	38.46	1	38.60	38.95	18	29,350	0.06%
2020/03/09	38	39.69	25	41.70	39.50	13	28,782	0.05%
2020/03/06	3	41.60	1	41.70	41.60	2	28,629	0.01%
2020/03/05	56	42.38	60	42.16	41.90	-4	29,206	-0.01%
2020/03/04	2	41.28	8	41.80	41.40	-6	28,573	-0.02%
2020/03/03	9	41.67	9	41.85	41.45	0	28,765	0.00%
2020/03/02	5	39.74	20	38.35	39.25	-15	28,375	-0.05%
2020/02/27	41	39.43	110	39.57	40.00	-69	28,339	-0.24%	大賣/
2020/02/26	6	41.13	3	42.45	41.25	3	28,229	0.01%
2020/02/25	19	42.03	1	41.90	41.75	18	28,242	0.06%
2020/02/24	0	0.00	4	42.29	42.45	-4	28,228	-0.01%
2020/02/20	4	42.03	4	42.54	42.00	0	28,511	0.00%
2020/02/19	11	41.77	37	41.54	41.75	-26	28,704	-0.09%
2020/02/18	4	41.08	13	41.11	41.10	-9	29,215	-0.03%
2020/02/17	3	40.95	4	41.14	41.35	-1	29,396	0.00%
2020/02/14	14	41.73	3	42.07	41.50	11	29,899	0.04%
2020/02/13	7	42.20	1	42.20	42.05	6	30,681	0.02%
2020/02/12	12	41.81	13	42.32	42.85	-1	31,059	0.00%
2020/02/11	3	40.28	5	40.24	40.30	-2	30,346	-0.01%
2020/02/10	3	37.07	12	39.01	39.85	-9	30,380	-0.03%
2020/02/07	13	39.15	7	39.18	38.90	6	30,561	0.02%
2020/02/06	19	39.94	23	40.21	40.20	-4	30,529	-0.01%
2020/02/05	12	39.66	7	39.76	39.15	5	30,330	0.02%
2020/02/04	9	38.96	19	39.35	40.25	-10	29,924	-0.03%
2020/02/03	8	36.91	3	36.65	36.75	5	29,326	0.02%
2020/01/31	11	38.59	1	38.85	38.65	10	29,221	0.03%
2020/01/30	16	40.43	1	40.45	40.35	15	28,739	0.05%
2020/01/20	0	0.00	5	44.45	44.80	-5	28,516	-0.02%
2020/01/17	5	43.37	0	0.00	43.25	5	28,408	0.02%
2020/01/16	23	44.12	1	43.70	43.60	22	28,750	0.08%
2020/01/15	38	44.80	1	44.75	44.75	37	28,458	0.13%
2020/01/14	23	45.00	49	45.63	45.40	-26	29,106	-0.09%
2020/01/13	0	0.00	13	43.38	43.90	-13	28,019	-0.05%
2020/01/10	0	0.00	19	41.85	42.40	-19	27,883	-0.07%
2020/01/09	14	41.03	1	41.00	41.05	13	28,095	0.05%
2020/01/08	1	40.55	0	0.00	40.45	1	28,732	0.00%
2020/01/07	10	41.30	23	41.67	41.30	-13	29,020	-0.04%
2020/01/06	3	41.05	2	41.15	41.35	1	29,488	0.00%
2020/01/03	2	43.15	0	0.00	42.50	2	29,657	0.01%
2020/01/02	4	43.20	36	43.22	43.60	-32	29,556	-0.11%
2019/12/31	0	0.00	2	41.80	42.00	-2	29,407	-0.01%
2019/12/27	4	41.63	10	41.60	41.65	-6	29,875	-0.02%
2019/12/26	3	41.10	0	0.00	41.10	3	30,009	0.01%
2019/12/25	5	41.51	0	0.00	41.50	5	30,110	0.02%
2019/12/24	4	41.69	11	41.75	42.25	-7	30,221	-0.02%
2019/12/23	41	42.53	1	43.70	41.50	40	29,838	0.13%
2019/12/19	1	44.00	1	43.90	43.90	0	29,698	0.00%
2019/12/18	124	44.95	0	0.00	44.80	124	29,918	0.41%	大買/鉅額交易
2019/12/17	10	46.03	0	0.00	45.75	10	30,235	0.03%
2019/12/16	49	44.94	4	45.18	45.40	45	30,282	0.15%
2019/12/13	5	43.89	13	44.34	44.30	-8	30,577	-0.03%
2019/12/12	0	0.00	14	44.60	44.75	-14	30,970	-0.05%
2019/12/11	15	43.95	14	44.23	43.90	1	31,881	0.00%
2019/12/10	11	43.55	1	43.85	44.00	10	32,413	0.03%
2019/12/09	3	44.45	4	44.58	44.35	-1	32,396	0.00%
2019/12/06	10	44.95	5	45.07	44.75	5	33,039	0.02%
2019/12/05	2	44.85	1	44.75	44.60	1	33,533	0.00%
2019/12/04	20	44.32	2	44.30	44.20	18	34,215	0.05%
2019/12/03	2	44.10	12	43.91	44.80	-10	36,255	-0.03%
2019/12/02	20	44.35	15	44.96	44.15	5	36,548	0.01%
2019/11/29	7	46.44	0	0.00	46.15	7	37,032	0.02%
2019/11/28	1	47.35	6	47.56	47.00	-5	36,977	-0.01%
2019/11/27	0	0.00	1	47.00	47.00	-1	36,689	0.00%
2019/11/26	0	0.00	12	46.94	46.35	-12	36,692	-0.03%
2019/11/25	13	46.78	5	46.57	46.35	8	36,504	0.02%
2019/11/22	8	47.42	13	47.23	47.00	-5	36,500	-0.01%
2019/11/21	11	48.01	7	48.02	48.00	4	36,640	0.01%
2019/11/20	7	48.39	1	48.50	48.80	6	37,003	0.02%
2019/11/19	16	48.77	2	48.55	48.55	14	37,762	0.04%
2019/11/18	20	49.60	8	49.38	49.65	12	37,745	0.03%
2019/11/15	3	49.40	33	49.77	48.50	-30	37,910	-0.08%
2019/11/14	5	48.20	1	48.60	48.10	4	37,402	0.01%
2019/11/13	37	48.59	2	48.35	48.30	35	37,744	0.09%
2019/11/12	28	49.06	36	49.20	50.00	-8	38,117	-0.02%
2019/11/11	0	0.00	18	47.51	47.10	-18	38,339	-0.05%
2019/11/08	0	0.00	2	46.15	46.00	-2	37,832	-0.01%
2019/11/07	4	44.86	4	45.14	45.90	0	38,154	0.00%
2019/11/06	15	45.59	2	45.45	45.20	13	38,583	0.03%
2019/11/05	2	47.90	0	0.00	47.50	2	38,615	0.01%
2019/11/04	0	0.00	8	47.99	47.40	-8	39,116	-0.02%
2019/11/01	3	47.00	0	0.00	47.20	3	39,316	0.01%
2019/10/31	7	47.35	0	0.00	47.15	7	40,213	0.02%
2019/10/30	1	48.55	18	47.70	48.25	-17	40,268	-0.04%
2019/10/29	3	47.13	0	0.00	46.90	3	40,202	0.01%
2019/10/28	16	47.87	1	47.70	47.50	15	40,359	0.04%
2019/10/25	4	47.94	1	48.00	48.20	3	40,460	0.01%
2019/10/24	31	48.67	17	48.39	48.15	14	40,493	0.03%
2019/10/23	0	0.00	12	48.33	48.25	-12	40,302	-0.03%
2019/10/22	31	48.27	129	47.87	48.25	-98	40,503	-0.24%	大賣/
2019/10/21	4	45.85	0	0.00	45.85	4	40,114	0.01%
2019/10/18	9	46.41	2	46.20	46.20	7	40,718	0.02%
2019/10/17	4	47.06	2	47.30	47.00	2	42,029	0.00%
2019/10/16	10	47.92	73	47.70	47.80	-63	43,605	-0.14%
2019/10/15	7	46.14	15	46.76	46.55	-8	43,671	-0.02%
2019/10/14	18	45.94	38	45.81	46.35	-20	43,508	-0.05%
2019/10/09	21	43.75	4	44.05	43.10	17	43,186	0.04%
2019/10/08	3	45.95	0	0.00	45.60	3	43,288	0.01%
2019/10/07	3	46.40	4	46.48	46.40	-1	43,819	0.00%
2019/10/04	11	45.85	25	45.85	45.30	-14	44,048	-0.03%
2019/10/03	7	43.94	4	44.21	45.15	3	44,257	0.01%
2019/10/02	7	44.29	7	44.37	44.80	0	44,342	0.00%
2019/10/01	17	43.92	22	44.18	44.20	-5	44,433	-0.01%
2019/09/27	25	43.80	0	0.00	43.65	25	44,569	0.06%
2019/09/26	0	0.00	1	45.35	45.20	-1	44,804	0.00%
2019/09/25	13	45.68	7	46.06	45.50	6	45,212	0.01%
2019/09/24	67	47.09	0	0.00	46.65	67	45,998	0.15%
2019/09/23	100	47.99	11	47.84	47.65	89	46,264	0.19%
2019/09/20	4	45.94	4	46.20	46.50	0	46,602	0.00%
2019/09/19	2	46.40	2	46.50	46.50	0	46,573	0.00%
2019/09/18	10	46.53	16	46.32	46.30	-6	46,481	-0.01%
2019/09/17	29	46.34	78	46.52	46.10	-49	46,224	-0.11%
2019/09/16	120	44.04	124	44.61	46.80	-4	46,336	-0.01%	大買/大賣/
2019/09/12	4	44.06	15	44.36	44.95	-11	46,632	-0.02%
2019/09/11	8	43.71	0	0.00	43.25	8	47,238	0.02%
2019/09/10	56	43.11	3	43.40	43.05	53	47,453	0.11%
2019/09/09	9	43.93	66	44.09	44.80	-57	47,335	-0.12%
2019/09/06	26	44.41	2	45.25	43.85	24	47,198	0.05%
2019/09/05	39	44.19	68	44.07	44.65	-29	46,991	-0.06%
2019/09/04	2	40.78	14	40.45	41.25	-12	45,506	-0.03%
2019/09/03	86	41.08	25	40.75	39.80	61	46,523	0.13%
2019/09/02	0	0.00	7	40.09	40.00	-7	46,195	-0.02%
2019/08/30	3	39.05	6	39.81	39.05	-3	46,240	-0.01%
2019/08/29	0	0.00	5	39.30	39.05	-5	46,775	-0.01%
2019/08/28	1	38.45	5	39.00	38.85	-4	46,957	-0.01%
2019/08/27	4	38.65	0	0.00	38.55	4	47,307	0.01%
2019/08/26	5	39.10	0	0.00	38.80	5	47,564	0.01%
2019/08/23	10	40.60	9	40.63	40.65	1	47,781	0.00%
2019/08/22	6	40.68	34	40.86	41.10	-28	47,682	-0.06%
2019/08/21	14	39.69	50	39.40	39.55	-36	46,899	-0.08%
2019/08/20	0	0.00	35	40.38	39.90	-35	47,010	-0.07%
2019/08/19	0	0.00	20	39.53	39.70	-20	47,277	-0.04%
2019/08/16	29	39.53	0	0.00	39.25	29	48,111	0.06%
2019/08/15	16	39.59	28	39.46	39.85	-12	48,224	-0.02%
2019/08/14	20	39.33	18	39.60	39.00	2	47,799	0.00%
2019/08/13	37	37.44	38	37.39	37.10	-1	47,419	0.00%
2019/08/12	6	37.95	6	38.08	38.05	0	48,458	0.00%
2019/08/08	24	37.80	20	37.69	38.15	4	49,224	0.01%
2019/08/07	21	36.58	15	36.96	36.35	6	49,545	0.01%
2019/08/06	9	34.72	15	34.72	35.75	-6	49,334	-0.01%
2019/08/05	8	36.64	7	36.67	35.90	1	49,294	0.00%
2019/08/02	31	35.59	23	35.78	36.65	8	49,868	0.02%
2019/08/01	16	37.24	1	37.30	37.25	15	49,421	0.03%
2019/07/31	14	37.95	0	0.00	38.00	14	49,781	0.03%
2019/07/30	68	39.37	0	0.00	38.70	68	49,785	0.14%
2019/07/29	8	40.58	60	40.96	40.20	-52	50,021	-0.10%
2019/07/26	53	41.14	40	41.19	41.15	13	50,057	0.03%
2019/07/25	1	41.00	58	40.93	40.60	-57	50,000	-0.11%
2019/07/24	14	39.84	3	40.07	39.50	11	50,101	0.02%
2019/07/23	88	40.79	3	40.35	40.20	85	50,660	0.17%
2019/07/22	37	40.62	117	41.39	41.75	-80	50,543	-0.16%	大賣/
2019/07/19	61	40.61	65	41.44	40.60	-4	50,467	-0.01%
2019/07/18	26	39.24	149	39.46	39.50	-123	49,616	-0.25%	大賣/鉅額交易
2019/07/17	39	37.24	117	37.64	37.15	-78	48,002	-0.16%	大賣/
2019/07/16	50	36.85	10	37.35	36.85	40	47,536	0.08%
2019/07/15	7	36.74	30	37.45	37.20	-23	48,060	-0.05%
2019/07/12	48	36.76	2	37.95	36.70	46	48,068	0.10%
2019/07/11	6	36.56	17	37.11	37.50	-11	47,836	-0.02%
2019/07/10	7	35.91	9	35.94	35.80	-2	47,672	0.00%
2019/07/09	76	36.50	2	35.30	35.30	74	47,496	0.16%
2019/07/08	47	37.00	0	0.00	37.15	47	47,678	0.10%
2019/07/05	20	37.10	40	37.60	37.45	-20	48,388	-0.04%
2019/07/04	22	37.26	36	37.65	37.30	-14	49,413	-0.03%
2019/07/03	159	37.45	2	36.85	37.20	157	50,337	0.31%	大買/鉅額交易
2019/07/02	1	38.40	128	38.82	38.50	-127	51,725	-0.25%	大賣/鉅額交易
2019/07/01	3	38.20	59	38.68	38.75	-56	52,740	-0.11%
2019/06/28	4	35.53	13	35.70	35.25	-9	52,305	-0.02%
2019/06/27	9	35.43	32	35.63	35.50	-23	53,133	-0.04%
2019/06/26	5	34.23	5	34.59	34.50	0	53,161	0.00%
2019/06/25	5	33.97	0	0.00	34.00	5	53,193	0.01%
2019/06/24	59	34.26	58	34.59	34.60	1	53,604	0.00%
2019/06/21	35	34.81	74	34.62	34.55	-39	54,627	-0.07%
2019/06/20	137	35.11	66	35.54	35.40	71	54,301	0.13%	大買/
2019/06/19	7	34.14	115	33.92	34.75	-108	53,334	-0.20%	大賣/鉅額交易
2019/06/18	14	31.62	12	31.84	31.60	2	52,857	0.00%
2019/06/17	74	32.61	11	32.19	32.00	63	53,956	0.12%
2019/06/14	23	32.58	2	31.95	31.80	21	54,160	0.04%
2019/06/13	39	32.92	76	33.30	32.60	-37	54,797	-0.07%
2019/06/12	26	33.05	11	33.20	32.95	15	54,846	0.03%
2019/06/11	98	32.03	126	32.69	33.50	-28	54,597	-0.05%	大賣/
2019/06/10	98	30.25	168	29.81	31.00	-70	53,189	-0.13%	大賣/
2019/06/06	8	28.45	0	0.00	28.65	8	52,550	0.02%
2019/06/05	91	29.91	85	30.50	28.70	6	52,461	0.01%
2019/06/04	70	29.50	99	29.50	29.45	-29	52,060	-0.06%
2019/06/03	94	29.29	4	29.23	28.70	90	52,433	0.17%
2019/05/31	0	0.00	8	29.12	29.95	-8	52,430	-0.02%
2019/05/30	11	28.79	15	28.92	28.60	-4	52,743	-0.01%
2019/05/29	1	27.15	2	27.53	28.65	-1	52,975	0.00%
2019/05/28	5	28.43	7	28.54	28.00	-2	52,718	0.00%
2019/05/27	30	28.27	2	28.40	28.15	28	52,957	0.05%
2019/05/24	19	28.74	5	29.15	28.00	14	52,971	0.03%
2019/05/23	52	28.87	14	29.00	28.30	38	52,209	0.07%
2019/05/22	13	30.66	20	30.96	30.45	-7	51,339	-0.01%
2019/05/21	40	30.45	62	30.78	31.15	-22	50,851	-0.04%
2019/05/20	56	30.99	119	31.57	30.45	-63	50,485	-0.12%	大賣/
2019/05/17	18	34.02	21	33.23	31.60	-3	49,911	-0.01%
2019/05/16	185	35.75	0	0.00	34.70	185	48,884	0.38%	大買/鉅額交易
2019/05/15	0	0.00	137	36.13	37.50	-137	48,004	-0.29%	大賣/鉅額交易
2019/05/14	62	35.11	96	35.75	35.00	-34	47,407	-0.07%
2019/05/13	173	35.46	175	35.55	35.80	-2	47,291	0.00%	大買/大賣/
2019/05/10	59	34.22	109	35.35	34.40	-50	47,036	-0.11%	大賣/
2019/05/09	69	34.78	12	35.04	33.80	57	46,479	0.12%
2019/05/08	86	35.12	51	35.39	35.60	35	46,563	0.08%
2019/05/07	3	34.48	19	34.59	34.55	-16	46,466	-0.03%
2019/05/06	18	32.77	3	32.95	33.05	15	46,278	0.03%
2019/05/03	13	34.73	2	34.80	34.80	11	46,117	0.02%
2019/05/02	1	33.80	2	34.30	34.40	-1	46,079	0.00%
2019/04/30	7	34.04	6	33.75	34.45	1	46,322	0.00%
2019/04/29	58	33.74	2	34.15	32.50	56	45,976	0.12%
2019/04/26	50	36.87	6	36.67	36.05	44	45,347	0.10%
2019/04/25	37	37.40	36	37.89	37.95	1	44,961	0.00%
2019/04/24	0	0.00	63	37.63	37.95	-63	44,559	-0.14%
2019/04/23	23	36.83	2	36.35	36.25	21	44,060	0.05%
2019/04/22	37	38.06	3	37.97	37.60	34	44,178	0.08%
2019/04/19	74	37.76	67	38.48	37.60	7	44,972	0.02%
2019/04/18	52	37.65	42	38.51	37.00	10	44,786	0.02%
2019/04/17	69	37.76	36	38.17	37.55	33	46,337	0.07%
2019/04/16	88	38.00	37	38.07	37.25	51	46,299	0.11%
2019/04/15	47	36.84	21	37.28	37.10	26	46,543	0.06%
2019/04/12	43	36.48	49	37.13	36.70	-6	47,031	-0.01%
2019/04/11	2	36.03	14	37.02	36.25	-12	47,585	-0.03%
2019/04/10	62	35.98	65	36.56	36.00	-3	47,233	-0.01%
2019/04/09	157	38.13	126	36.73	36.35	31	46,493	0.07%	大買/大賣/
2019/04/08	124	37.56	133	38.20	39.25	-9	46,201	-0.02%	大買/大賣/
2019/04/03	155	34.03	245	34.24	36.05	-90	44,730	-0.20%	大買/大賣/
2019/04/02	12	32.33	153	32.94	32.95	-141	43,720	-0.32%	大賣/鉅額交易
2019/04/01	247	31.43	11	31.24	32.30	236	43,301	0.55%	大買/鉅額交易
2019/03/29	12	29.56	12	30.10	29.60	0	41,989	0.00%
2019/03/28	18	29.54	22	29.45	29.90	-4	41,685	-0.01%
2019/03/27	0	0.00	8	29.35	29.65	-8	42,032	-0.02%
2019/03/26	14	29.44	8	30.17	28.80	6	42,145	0.01%
2019/03/22	0	0.00	10	30.00	29.85	-10	42,580	-0.02%
2019/03/21	3	29.68	2	29.95	30.15	1	43,142	0.00%
2019/03/20	7.1	29.08	11	29.11	29.20	-4	43,479	-0.01%
2019/03/19	7	28.21	5	28.27	27.80	2	43,091	0.00%
2019/03/18	0	0.00	23	27.80	28.45	-23	43,621	-0.05%
2019/03/15	2	25.80	13	26.10	25.90	-11	44,889	-0.02%
2019/03/14	0	0.00	7	25.40	25.45	-7	45,411	-0.02%
2019/03/11	2	24.55	0	0.00	24.40	2	46,637	0.00%
2019/03/08	6	24.78	1	24.90	24.90	5	47,477	0.01%
2019/03/07	0	0.00	4	25.05	25.25	-4	48,383	-0.01%
2019/03/06	11	24.49	0	0.00	24.65	11	48,546	0.02%
2019/03/05	15	25.10	2	25.43	24.60	13	48,447	0.03%
2019/03/04	4	25.55	11	24.95	26.25	-7	48,144	-0.01%
2019/02/27	5	24.10	2	24.50	24.10	3	47,438	0.01%
2019/02/26	2	25.00	10	24.70	24.25	-8	47,534	-0.02%
2019/02/25	0	0.00	8	24.24	24.55	-8	47,565	-0.02%
2019/02/22	7	23.30	4	23.33	23.15	3	47,565	0.01%
2019/02/21	1	23.40	0	0.00	23.45	1	47,940	0.00%
2019/02/20	4	23.49	0	0.00	23.45	4	48,306	0.01%
2019/02/19	2	23.95	0	0.00	23.90	2	49,978	0.00%
2019/02/18	3	24.25	4	24.55	23.70	-1	51,142	0.00%
2019/02/15	2	23.80	2	24.00	24.20	0	51,091	0.00%
2019/02/14	0	0.00	8	24.49	24.20	-8	51,262	-0.02%
2019/02/13	4	24.23	8	24.20	24.10	-4	51,254	-0.01%
2019/02/12	1	23.70	5	23.75	23.50	-4	50,880	-0.01%
2019/02/11	0	0.00	9	23.10	23.25	-9	50,453	-0.02%
2019/01/30	7	22.56	7	23.01	22.50	0	50,157	0.00%
2019/01/29	1	22.50	4	22.73	22.85	-3	49,844	-0.01%
2019/01/28	54	22.31	101	22.59	22.35	-47	49,256	-0.10%	大賣/
2019/01/25	15	21.78	5	21.85	21.70	10	48,865	0.02%
2019/01/24	0	0.00	1	21.60	21.60	-1	48,687	0.00%
2019/01/22	3	21.10	0	0.00	21.35	3	48,270	0.01%
2019/01/21	2	22.15	2	22.55	22.10	0	48,107	0.00%
2019/01/18	60	21.67	80	21.89	22.15	-20	47,932	-0.04%
2019/01/17	1	21.30	3	21.77	21.45	-2	47,527	0.00%
2019/01/16	5	21.30	42	21.43	21.55	-37	47,486	-0.08%
2019/01/15	16	21.15	3	21.25	21.10	13	47,224	0.03%
2019/01/14	8	20.85	7	20.72	21.05	1	47,003	0.00%
2019/01/11	39	21.41	66	21.50	21.20	-27	46,587	-0.06%
2019/01/10	21	22.26	2	22.40	22.10	19	45,563	0.04%
2019/01/09	68	22.21	1	22.75	22.05	67	45,111	0.15%
2019/01/08	7	24.34	8	24.28	24.45	-1	43,553	0.00%
2019/01/07	26	24.34	18	24.88	24.10	8	43,384	0.02%
2019/01/04	23	23.77	12	24.51	23.90	11	42,886	0.03%
2019/01/03	23	23.40	36	23.73	24.20	-13	42,612	-0.03%
2019/01/02	0	0.00	13	22.93	23.10	-13	42,096	-0.03%
2018/12/28	17	22.38	7	22.88	22.30	10	41,712	0.02%
2018/12/27	10	23.05	79	22.91	23.20	-69	41,775	-0.17%
2018/12/26	42	21.63	12	21.27	21.20	30	40,818	0.07%
2018/12/25	36	22.42	6	22.38	22.05	30	40,503	0.07%
2018/12/24	8	23.04	9	23.01	23.45	-1	40,305	0.00%
2018/12/22	3	22.60	0	0.00	22.60	3	40,166	0.01%
2018/12/21	20	22.75	12	22.91	22.90	8	40,995	0.02%
2018/12/20	7	22.56	19	22.55	22.95	-12	40,686	-0.03%
2018/12/19	4	22.46	1	23.00	22.25	3	40,167	0.01%
2018/12/18	2	22.65	12	22.64	23.10	-10	40,020	-0.02%
2018/12/17	10	22.06	10	23.00	22.45	0	39,933	0.00%
2018/12/14	37	23.13	16	23.39	22.60	21	39,015	0.05%
2018/12/13	10	23.05	28	23.07	22.95	-18	38,567	-0.05%
2018/12/12	57	24.59	6	25.20	24.20	51	38,480	0.13%
2018/12/11	16	24.72	32	24.63	24.65	-16	39,611	-0.04%
2018/12/10	28	24.24	8	24.73	24.45	20	39,067	0.05%
2018/12/07	5	22.80	387	22.61	23.35	-382	37,090	-1.03%	大賣/鉅額交易
2018/12/06	249	21.82	131	21.53	21.25	118	36,201	0.33%	大買/大賣/鉅額交易
2018/12/05	10	22.65	0	0.00	22.90	10	35,368	0.03%
2018/12/04	1	23.10	9	22.92	22.55	-8	35,143	-0.02%
2018/12/03	54	22.35	64	22.39	22.75	-10	34,558	-0.03%
2018/11/30	12	21.68	24	21.75	21.15	-12	33,688	-0.04%
2018/11/29	205	20.01	6	20.55	20.00	199	32,619	0.61%	大買/鉅額交易
2018/11/28	0	0.00	3	19.87	19.95	-3	32,253	-0.01%
2018/11/27	2	19.60	4	19.15	20.00	-2	32,012	-0.01%
2018/11/26	2	18.75	2	18.85	18.75	0	31,484	0.00%
2018/11/23	0	0.00	4	18.70	18.70	-4	31,339	-0.01%
2018/11/22	3	18.68	1	19.45	18.65	2	31,097	0.01%
2018/11/21	0	0.00	2	19.80	20.05	-2	30,694	-0.01%
2018/11/20	1	19.90	21	19.90	19.95	-20	30,241	-0.07%
2018/11/16	9	19.88	169	19.61	19.65	-160	30,298	-0.53%	大賣/鉅額交易
2018/11/15	10	17.96	18	18.45	18.70	-8	28,350	-0.03%
2018/11/14	2	16.80	0	0.00	17.00	2	26,927	0.01%
2018/11/13	3	16.50	10	16.57	16.85	-7	26,700	-0.03%
2018/11/12	2	16.60	2	16.90	16.70	0	26,521	0.00%
2018/11/09	1	16.10	0	0.00	16.15	1	26,558	0.00%
2018/11/07	0	0.00	24	15.92	16.10	-24	27,035	-0.09%
2018/11/06	4	16.10	3	15.75	15.45	1	27,593	0.00%
2018/11/02	1	15.85	1	15.70	15.60	0	28,102	0.00%
2018/11/01	4	15.39	3	15.20	15.60	1	27,894	0.00%
2018/10/31	3	15.25	1	15.15	15.05	2	27,747	0.01%
2018/10/30	2	14.70	0	0.00	14.65	2	27,564	0.01%
2018/10/29	10	15.00	2	14.80	14.60	8	27,263	0.03%
2018/10/25	4	15.95	0	0.00	16.00	4	26,810	0.01%
2018/10/18	0	0.00	11	16.50	16.60	-11	26,337	-0.04%
2018/10/17	0	0.00	2	16.23	16.05	-2	26,163	-0.01%
2018/10/16	1	15.85	4	15.85	15.85	-3	25,958	-0.01%
2018/10/12	32	16.19	0	0.00	16.45	32	25,490	0.13%
2018/10/11	2	15.83	3	16.00	15.80	-1	25,153	0.00%
2018/10/09	14	18.62	0	0.00	17.55	14	24,461	0.06%
2018/10/08	1	19.00	1	19.10	19.20	0	23,636	0.00%
2018/10/05	1	18.70	1	18.30	18.65	0	23,400	0.00%
2018/10/04	4	19.19	0	0.00	19.15	4	22,736	0.02%
2018/10/03	32	19.60	4	19.71	19.50	28	22,549	0.12%
2018/10/02	1	19.60	0	0.00	19.55	1	22,337	0.00%
2018/10/01	0	0.00	2	20.05	20.15	-2	21,979	-0.01%
2018/09/28	30	20.25	61	20.22	20.05	-31	21,947	-0.14%
2018/09/27	14	20.07	0	0.00	19.55	14	21,033	0.07%
2018/09/26	20	20.00	0	0.00	20.00	20	20,762	0.10%
2018/09/25	0	0.00	6	19.60	20.30	-6	20,528	-0.03%
2018/09/21	2	19.13	15	18.82	19.10	-13	19,851	-0.07%
2018/09/20	0	0.00	4	19.81	19.75	-4	18,981	-0.02%
2018/09/19	7	20.24	4	20.28	19.70	3	18,655	0.02%
2018/09/18	1	19.65	18	19.90	19.85	-17	18,040	-0.09%
2018/09/17	49	19.79	49	19.98	20.05	0	17,160	0.00%
2018/09/14	3	18.82	11	18.77	19.00	-8	14,851	-0.05%
2018/09/13	3	18.22	10	18.30	18.15	-7	14,092	-0.05%
2018/09/12	2	18.05	2	18.00	18.15	0	13,716	0.00%
2018/09/10	0	0.00	2	17.10	16.90	-2	13,926	-0.01%
2018/09/07	1	17.70	0	0.00	17.60	1	15,843	0.01%
2018/08/31	0	0.00	1	17.70	17.60	-1	15,537	-0.01%
2018/08/24	1	17.95	0	0.00	18.00	1	15,638	0.01%
2018/08/23	1	17.85	23	17.82	18.20	-22	15,332	-0.14%
2018/08/22	0	0.00	12	17.10	17.20	-12	14,617	-0.08%
2018/08/21	2	17.00	0	0.00	17.15	2	14,688	0.01%
2018/08/20	20	17.00	0	0.00	17.00	20	14,688	0.14%
2018/08/16	1	17.75	20	17.75	17.85	-19	14,172	-0.13%
2018/08/15	1	17.50	4	17.48	17.25	-3	13,676	-0.02%
2018/08/13	3	17.15	1	17.00	17.10	2	13,070	0.02%
2018/08/09	0	0.00	7	16.72	17.00	-7	12,170	-0.06%
2018/07/30	1	16.25	1	16.25	16.40	0	12,401	0.00%
2018/07/27	0	0.00	4	16.55	16.70	-4	12,434	-0.03%
2018/07/25	2	16.53	0	0.00	16.55	2	12,586	0.02%
2018/07/20	1	16.40	0	0.00	16.40	1	12,842	0.01%
2018/07/19	0	0.00	5	16.45	16.45	-5	13,167	-0.04%
2018/07/18	0	0.00	1	16.30	16.35	-1	13,360	-0.01%
2018/07/11	0	0.00	1	15.85	15.90	-1	13,831	-0.01%
2018/07/06	5	15.50	0	0.00	15.40	5	14,054	0.04%
2018/07/05	0	0.00	1	16.05	16.15	-1	13,880	-0.01%
2018/07/03	3	16.05	0	0.00	15.80	3	13,830	0.02%
2018/07/02	18	16.35	0	0.00	16.20	18	13,791	0.13%
2018/06/29	15	16.32	0	0.00	16.30	15	13,797	0.11%
2018/06/28	1	16.35	0	0.00	16.10	1	13,784	0.01%
2018/06/27	3	16.22	1	16.55	16.20	2	13,772	0.01%
2018/06/26	31	16.40	0	0.00	16.40	31	13,846	0.22%
2018/06/21	1	17.30	0	0.00	17.10	1	14,225	0.01%
2018/06/20	100	17.25	0	0.00	17.20	100	14,345	0.70%
2018/06/19	13	17.82	19	17.70	17.40	-6	14,405	-0.04%
2018/06/15	28	18.35	6	18.98	17.70	22	14,212	0.15%
2018/06/14	0	0.00	98	17.45	17.70	-98	12,301	-0.80%
2018/06/13	104	17.17	4	17.25	17.15	100	12,135	0.82%	大買/
2018/06/11	0	0.00	2	17.15	17.10	-2	12,169	-0.02%
2018/06/07	0	0.00	3	17.25	17.10	-3	12,593	-0.02%
2018/06/06	14	17.33	0	0.00	17.25	14	12,775	0.11%
2018/06/04	0	0.00	6	17.40	17.60	-6	13,377	-0.04%
2018/05/29	10	17.18	0	0.00	17.05	10	13,743	0.07%
2018/05/28	0	0.00	10	17.30	17.40	-10	14,087	-0.07%
2018/05/25	0	0.00	2	17.25	17.20	-2	14,339	-0.01%
2018/05/24	14	17.45	0	0.00	17.40	14	14,560	0.10%
2018/05/21	0	0.00	1	17.35	17.65	-1	16,406	-0.01%
2018/05/18	3	17.10	0	0.00	17.05	3	16,817	0.02%
2018/05/17	1	17.55	0	0.00	17.50	1	17,382	0.01%
2018/05/15	2	17.30	0	0.00	17.35	2	18,190	0.01%
2018/05/09	10	17.25	0	0.00	17.15	10	21,965	0.05%
2018/05/07	5	16.90	0	0.00	16.85	5	25,602	0.02%
2018/04/27	1	16.40	1	16.50	16.50	0	30,038	0.00%
2018/04/25	1	16.50	2	16.65	16.80	-1	30,650	0.00%
2018/04/23	0	0.00	3	18.35	17.95	-3	31,375	-0.01%
2018/04/20	6	18.31	0	0.00	18.25	6	31,439	0.02%
2018/04/18	0	0.00	1	18.55	18.05	-1	31,638	0.00%
2018/04/17	0	0.00	1	18.25	18.05	-1	31,653	0.00%
2018/04/16	3	18.48	0	0.00	18.35	3	31,826	0.01%
2018/04/13	2	18.85	1	18.95	18.75	1	32,570	0.00%
2018/04/12	2	18.38	2	18.75	18.65	0	32,799	0.00%
2018/04/10	1	18.35	0	0.00	18.10	1	32,831	0.00%
2018/04/09	0	0.00	1	18.30	18.15	-1	32,971	0.00%
2018/03/31	0	0.00	4	18.85	18.85	-4	33,427	-0.01%
2018/03/29	1	19.00	0	0.00	18.85	1	33,733	0.00%
2018/03/28	13	19.45	0	0.00	19.20	13	33,833	0.04%
2018/03/27	0	0.00	1	19.20	19.65	-1	33,767	0.00%
2018/03/26	0	0.00	2	18.90	18.90	-2	33,654	-0.01%
2018/03/23	1	18.65	0	0.00	18.70	1	33,972	0.00%
2018/03/22	12	19.48	2	20.05	19.20	10	34,072	0.03%
2018/03/21	3	20.20	0	0.00	19.95	3	34,411	0.01%
2018/03/20	0	0.00	5	19.90	20.05	-5	34,540	-0.01%
2018/03/19	2	19.98	3	19.85	19.80	-1	34,878	0.00%
2018/03/16	2	19.85	0	0.00	19.75	2	35,823	0.01%
2018/03/15	1	20.15	0	0.00	20.05	1	36,500	0.00%
2018/03/14	3	19.90	0	0.00	19.85	3	36,260	0.01%
2018/03/13	6	20.21	0	0.00	20.15	6	36,428	0.02%
2018/03/12	10	20.00	11	19.73	19.85	-1	36,767	0.00%
2018/03/09	0	0.00	2	19.70	19.55	-2	36,757	-0.01%
2018/03/08	13	19.40	3	19.80	19.80	10	36,560	0.03%
2018/03/07	13	19.12	10	18.98	19.10	3	35,992	0.01%
2018/03/06	0	0.00	3	19.05	19.25	-3	35,838	-0.01%
2018/03/05	0	0.00	1	19.55	18.80	-1	35,853	0.00%
2018/03/02	17	19.66	5	19.55	19.55	12	35,579	0.03%
2018/03/01	8	20.43	5	20.55	20.15	3	35,353	0.01%
2018/02/26	4	20.15	2	20.35	19.90	2	34,738	0.01%
2018/02/23	12	20.28	6	20.33	20.20	6	34,638	0.02%
2018/02/22	2	20.23	1	20.60	20.60	1	34,304	0.00%
2018/02/21	11	19.45	10	19.95	19.90	1	33,667	0.00%
2018/02/12	5	19.25	0	0.00	18.50	5	33,096	0.02%
2018/02/09	1	18.85	0	0.00	19.00	1	32,711	0.00%
2018/02/08	0	0.00	2	19.15	18.70	-2	32,221	-0.01%
2018/02/07	1	19.50	10	19.46	19.35	-9	31,995	-0.03%
2018/02/06	54	20.06	34	19.22	19.05	20	31,452	0.06%
2018/02/05	2	20.65	0	0.00	21.00	2	30,419	0.01%
2018/02/02	38	21.02	26	21.20	20.90	12	29,702	0.04%
2018/02/01	43	21.20	23	21.27	21.10	20	28,889	0.07%
2018/01/31	34	20.95	26	21.16	21.20	8	28,550	0.03%
2018/01/30	31	20.09	10	20.11	19.60	21	26,485	0.08%
2018/01/29	11	19.25	30	19.46	19.80	-19	25,279	-0.08%
2018/01/26	12	18.99	2	19.08	18.55	10	24,190	0.04%
2018/01/25	2	18.53	15	18.52	18.60	-13	23,074	-0.06%
2018/01/23	2	17.55	1	17.40	17.70	1	21,151	0.00%
2018/01/22	3	17.33	0	0.00	17.15	3	20,782	0.01%
2018/01/19	2	17.95	3	17.90	17.85	-1	20,467	0.00%
2018/01/17	11	17.90	11	17.80	17.90	0	19,607	0.00%
2018/01/16	0	0.00	1	17.35	17.55	-1	18,760	-0.01%
2018/01/15	0	0.00	3	17.35	17.10	-3	18,568	-0.02%
2018/01/12	0	0.00	3	17.55	17.50	-3	18,286	-0.02%
2018/01/11	5	17.05	5	17.25	17.30	0	17,938	0.00%
2018/01/10	1	16.85	0	0.00	16.85	1	17,791	0.01%
2018/01/09	15	17.50	4	17.50	17.30	11	17,540	0.06%
2018/01/08	3	17.10	16	17.16	17.15	-13	16,729	-0.08%
2018/01/05	1	16.90	5	16.90	16.90	-4	16,330	-0.02%
2018/01/03	0	0.00	1	16.60	16.60	-1	16,023	-0.01%
2018/01/02	0	0.00	6	16.73	16.80	-6	15,821	-0.04%