元太 (8069)-國票-北高雄券商分點個股進出

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

元太

(8069)

可現股當沖

股價
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/05/03	1	217.00	1	220.00	217.50	0	8,148	0.00%
2024/05/02	2	217.75	7	215.21	216.00	-5	8,247	-0.06%
2024/04/30	5	213.90	1	216.00	210.00	4	8,213	0.05%
2024/04/29	5	222.70	0	0.00	220.50	5	8,180	0.06%
2024/04/26	0	0.00	16	225.91	227.50	-16	8,103	-0.20%
2024/04/25	8	217.88	5	214.20	216.50	3	8,015	0.04%
2024/04/24	8	211.81	1	214.00	209.00	7	7,906	0.09%
2024/04/19	5	220.50	25	218.26	215.00	-20	7,795	-0.26%
2024/04/18	6	226.17	10	228.70	225.50	-4	7,695	-0.05%
2024/04/17	20	230.03	1	230.50	229.00	19	7,574	0.25%
2024/04/16	12	239.08	1	240.00	237.00	11	7,500	0.15%
2024/04/15	1	242.00	9	241.00	241.00	-8	7,467	-0.11%
2024/04/12	2	242.75	4.1	243.85	245.00	-2.1	7,483	-0.03%
2024/04/10	0	0.00	3	238.67	240.00	-3	7,391	-0.04%
2024/04/09	9	227.39	9	228.78	231.00	0	7,358	0.00%
2024/04/08	9	232.33	7.3	230.89	232.00	1.7	7,348	0.02%
2024/04/03	9	225.72	4.1	226.50	227.00	4.9	7,334	0.07%
2024/04/02	4.3	228.49	4	229.38	230.00	0.3	7,325	0.00%
2024/04/01	2	230.25	8	231.94	231.50	-6	7,508	-0.08%
2024/03/29	8	228.44	12	229.33	229.00	-4	7,556	-0.05%
2024/03/28	4	228.38	3	230.67	227.00	1	7,624	0.01%
2024/03/27	5	229.60	1	230.50	228.00	4	7,924	0.05%
2024/03/26	6	230.92	2	232.00	229.50	4	7,926	0.05%
2024/03/25	3	232.50	3	234.32	237.00	0	7,892	0.00%
2024/03/22	2	233.75	4	236.13	236.50	-2	7,858	-0.03%
2024/03/21	4	238.63	1	241.50	236.50	3	7,785	0.04%
2024/03/20	1	239.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	1	239.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	6	242.25	8	241.25	244.50	-2	7,934	-0.03%
2024/03/15	3	234.50	2	234.50	234.00	1	7,914	0.01%
2024/03/14	1	235.50	1	232.00	235.50	0	7,900	0.00%
2024/03/13	1.1	229.59	1	235.00	230.50	0.1	7,846	0.00%
2024/03/12	3	235.67	4	237.13	236.00	-1	7,793	-0.01%
2024/03/11	1	228.50	2	229.75	229.50	-1	7,722	-0.01%
2024/03/08	2	230.00	0	0.00	222.50	2	7,635	0.03%
2024/03/07	5	240.80	5	239.10	240.00	0	7,314	0.00%
2024/03/06	5	241.10	4	242.50	241.00	1	7,264	0.01%
2024/03/05	3	240.50	0	0.00	241.00	3	7,259	0.04%
2024/03/04	4	249.13	11	246.68	246.50	-7	7,191	-0.10%
2024/03/01	21	248.12	3	245.67	253.00	18	7,109	0.25%
2024/02/29	5	241.80	6	239.92	246.00	-1	6,948	-0.01%
2024/02/27	3	230.33	5	229.80	230.00	-2	6,664	-0.03%
2024/02/23	1	231.50	1	235.00	231.50	0	6,505	0.00%
2024/02/22	0	0.00	0.1	233.00	233.00	-0.1	6,498	0.00%
2024/02/21	0	0.00	10	228.00	232.00	-10	6,489	-0.15%
2024/02/20	3	225.83	3	226.17	228.50	0	6,446	0.00%
2024/02/19	4	222.50	0	0.00	223.00	4	6,536	0.06%
2024/02/16	4	228.25	1	226.50	226.00	3	6,577	0.05%
2024/02/15	2	226.50	10	228.60	229.00	-8	6,481	-0.12%
2024/02/02	1	214.50	10	215.80	214.00	-9	6,223	-0.14%
2024/02/01	7	215.00	13	214.62	213.50	-6	6,168	-0.10%
2024/01/31	6	212.75	9	211.28	208.00	-3	6,050	-0.05%
2024/01/30	7	211.07	1	212.00	212.00	6	5,985	0.10%
2024/01/29	16	214.53	1	211.00	216.00	15	5,987	0.25%
2024/01/26	2	215.50	17	209.88	217.00	-15	5,799	-0.26%
2024/01/25	0	0.00	11	200.45	200.50	-11	5,280	-0.21%
2024/01/24	0	0.00	3	196.17	193.50	-3	5,127	-0.06%
2024/01/23	0	196.00	10.2	193.05	195.50	-10.2	5,071	-0.20%
2024/01/19	0	0.00	7	190.00	187.00	-7	4,987	-0.14%
2024/01/16	2	183.50	0	0.00	186.00	2	4,946	0.04%
2024/01/15	6	188.00	0	0.00	187.00	6	5,088	0.12%
2024/01/12	0	0.00	4	187.00	187.50	-4	5,205	-0.08%
2024/01/10	3	186.50	1	187.50	187.00	2	5,293	0.04%
2024/01/09	0	0.00	8	191.50	190.00	-8	5,268	-0.15%
2024/01/08	17	194.71	3	195.50	192.00	14	5,267	0.27%
2024/01/04	1	187.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	2.2	189.18	2	193.50	189.50	0.2	5,427	0.00%
2024/01/02	6	195.00	0	0.00	195.00	6	5,495	0.11%
2023/12/28	2	201.50	0	0.00	201.50	2	5,510	0.04%
2023/12/27	4	201.38	22.2	201.06	203.00	-18.2	5,510	-0.33%
2023/12/26	1	194.50	2	194.00	193.50	-1	5,340	-0.02%
2023/12/25	4	198.63	10	198.25	197.00	-6	5,297	-0.11%
2023/12/22	10	195.05	20.1	189.08	197.00	-10.1	5,205	-0.19%
2023/12/21	13	180.81	23.1	180.91	182.00	-10.1	4,892	-0.21%
2023/12/20	8	178.50	19	179.92	181.00	-11	4,888	-0.23%
2023/12/19	37	177.66	0	0.00	177.00	37	4,911	0.75%
2023/12/18	4.1	178.14	2	179.25	178.50	2.1	4,963	0.04%
2023/12/15	1	180.00	2	181.50	180.00	-1	5,028	-0.02%
2023/12/14	7	180.57	10	180.75	181.00	-3	4,950	-0.06%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	1	175.00	1	175.00	174.50	0	4,944	0.00%
2023/12/11	9	177.33	1	178.00	176.00	8	4,983	0.16%
2023/12/08	4	179.38	0	180.00	178.50	4	5,027	0.08%
2023/12/07	1	180.50	2	180.75	180.50	-1	5,225	-0.02%
2023/12/06	1	176.50	10	177.45	178.00	-9	5,273	-0.17%
2023/12/05	2	179.00	6	179.50	179.00	-4	5,321	-0.08%
2023/12/04	0	0.00	1	182.50	181.00	-1	5,328	-0.02%
2023/12/01	5	181.50	2	183.75	180.50	3	5,345	0.06%
2023/11/30	0	0.00	1	183.00	183.00	-1	5,332	-0.02%
2023/11/29	1	178.01	6	177.42	178.50	-5	5,283	-0.09%
2023/11/28	1	174.00	2	175.00	175.50	-1	5,343	-0.02%
2023/11/27	1	174.00	0	174.50	173.50	1	5,373	0.02%
2023/11/24	2	176.25	0	0.00	175.50	2	5,422	0.04%
2023/11/22	1	176.00	8	177.50	177.50	-7	5,418	-0.13%
2023/11/21	10	177.00	3	178.50	176.00	7	5,460	0.13%
2023/11/20	3	177.50	0	0.00	177.50	3	5,505	0.05%
2023/11/17	0	0.00	2	179.00	181.00	-2	5,543	-0.04%
2023/11/16	9	180.06	4	180.75	180.50	5	5,583	0.09%
2023/11/15	3	180.33	1.2	180.00	180.00	1.8	5,481	0.03%
2023/11/14	0	0.00	2	175.50	175.00	-2	5,551	-0.04%
2023/11/13	1	174.50	1	175.50	174.50	0	6,164	0.00%
2023/11/10	1	173.50	3	174.00	173.50	-2	6,445	-0.03%
2023/11/09	2	170.50	5.1	172.10	172.50	-3.1	6,645	-0.05%
2023/11/08	6	170.33	5	170.10	171.00	1	6,735	0.01%
2023/11/07	7	169.07	8	170.38	168.50	-1	6,755	-0.01%
2023/11/06	6	174.75	6	178.67	173.00	0	6,738	0.00%
2023/11/03	4	173.25	1	174.00	173.50	3	6,673	0.04%
2023/11/02	0	0.00	1	173.00	172.00	-1	6,707	-0.01%
2023/10/27	2	168.00	1	169.00	169.50	1	7,071	0.01%
2023/10/26	0	0.00	0.1	168.50	167.00	-0.1	7,216	0.00%
2023/10/25	1	171.50	1	171.50	173.00	0	7,299	0.00%
2023/10/24	1	168.00	2	169.25	170.00	-1	7,342	-0.01%
2023/10/23	3.1	168.82	0	0.00	168.00	3.1	7,307	0.04%
2023/10/20	2.1	173.55	0	0.00	173.00	2.1	7,205	0.03%
2023/10/19	0	0.00	4	179.00	178.50	-4	7,130	-0.06%
2023/10/18	1	180.50	1	180.50	180.00	0	7,122	0.00%
2023/10/17	1	179.00	25	180.80	178.50	-24	7,183	-0.33%
2023/10/16	0	0.00	6	181.50	179.00	-6	7,225	-0.08%
2023/10/13	13	183.50	0	0.00	183.50	13	7,266	0.18%
2023/10/12	13	184.92	11	184.05	185.00	2	7,245	0.03%
2023/10/11	12	179.04	12	179.58	181.00	0	7,233	0.00%
2023/10/06	9	183.28	19.2	184.65	182.00	-10.2	7,202	-0.14%
2023/10/05	1	178.50	3.1	182.99	182.50	-2.1	7,158	-0.03%
2023/10/04	20	179.00	8	177.75	178.00	12	7,171	0.17%
2023/10/03	19	180.24	0	0.00	179.50	19	7,188	0.26%
2023/10/02	1	179.00	1	179.00	181.50	0	7,202	0.00%
2023/09/28	1	178.00	1	178.00	179.50	0	7,258	0.00%
2023/09/27	1	177.00	2	177.50	178.50	-1	7,294	-0.01%
2023/09/26	4	180.50	1	181.00	177.50	3	7,325	0.04%
2023/09/25	1	180.00	4	181.75	182.00	-3	7,373	-0.04%
2023/09/22	1	174.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	5	179.60	2	180.75	178.00	3	7,579	0.04%
2023/09/20	4	181.50	2	183.25	180.00	2	7,664	0.03%
2023/09/19	4	183.50	3	183.33	181.00	1	7,767	0.01%
2023/09/18	2.1	178.48	4	180.00	178.50	-1.9	8,282	-0.02%
2023/09/15	5	181.10	3	182.17	180.00	2	8,323	0.02%
2023/09/14	12	181.71	5.1	180.72	182.50	7	8,376	0.08%
2023/09/13	7	176.86	7	177.36	174.00	0	8,346	0.00%
2023/09/12	5.1	175.12	15.1	174.41	172.00	-10	8,365	-0.12%
2023/09/11	6	178.83	7	179.57	178.50	-1	8,287	-0.01%
2023/09/08	2.3	179.62	0	0.00	179.50	2.3	8,389	0.03%
2023/09/07	1	187.00	35.3	183.63	183.50	-34.3	8,546	-0.40%
2023/09/06	3	186.33	3	187.00	186.50	0	8,648	0.00%
2023/09/05	1	183.00	2	183.50	185.00	-1	8,865	-0.01%
2023/09/04	3	185.83	4	185.62	184.00	-1	8,982	-0.01%
2023/09/01	4	185.52	3.1	185.39	188.00	1	9,011	0.01%
2023/08/31	13.1	182.54	6	183.00	182.50	7.1	9,077	0.08%
2023/08/30	10	182.40	2	183.75	182.50	8	9,211	0.09%
2023/08/29	2	182.00	3	182.67	184.50	-1	9,456	-0.01%
2023/08/28	6.5	181.00	4	181.75	181.50	2.5	9,482	0.03%
2023/08/25	3	182.33	2	183.00	181.00	1	9,562	0.01%
2023/08/24	4.1	183.81	9.1	184.51	185.00	-5	9,619	-0.05%
2023/08/23	3	180.33	3	181.00	180.00	0	9,749	0.00%
2023/08/22	4	182.00	5	182.90	181.00	-1	9,975	-0.01%
2023/08/21	6	180.00	0	0.00	179.50	6	9,991	0.06%
2023/08/18	24	180.50	2	182.00	181.00	22	10,044	0.22%
2023/08/17	4.2	181.09	1	181.50	183.50	3.2	9,996	0.03%
2023/08/16	10.1	194.10	26	190.98	191.00	-15.9	9,513	-0.17%
2023/08/15	6	201.33	6	204.00	202.50	0	9,446	0.00%
2023/08/14	2.1	200.96	1.1	202.20	201.00	1	9,624	0.01%
2023/08/11	11.3	204.76	2	204.50	204.50	9.3	9,901	0.09%
2023/08/10	11.3	208.20	0	0.00	208.50	11.3	10,024	0.11%
2023/08/09	2	218.75	0	0.00	218.00	2	9,974	0.02%
2023/08/07	1	228.00	7	226.21	228.00	-6	9,996	-0.06%
2023/08/04	1	216.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	2	221.00	8	223.06	220.50	-6	9,958	-0.06%
2023/08/01	2	224.00	1	226.00	222.50	1	10,227	0.01%
2023/07/31	2	225.00	13.1	229.05	225.00	-11.1	10,323	-0.11%
2023/07/28	5	220.10	7	220.14	221.50	-2	10,400	-0.02%
2023/07/27	4.1	206.28	6	208.17	213.00	-1.9	10,711	-0.02%
2023/07/26	3	206.67	3	208.50	208.50	0	11,395	0.00%
2023/07/25	20	206.65	11	208.36	208.00	9	11,620	0.08%
2023/07/24	13.1	209.46	1	209.50	208.50	12.1	11,671	0.10%
2023/07/21	6	213.08	3	213.17	215.00	3	11,738	0.03%
2023/07/20	7	216.86	3	213.00	213.00	4	11,800	0.03%
2023/07/19	7	221.00	0	0.00	219.00	7	11,899	0.06%
2023/07/18	7	220.71	10	221.90	222.00	-3	12,083	-0.02%
2023/07/17	8	219.50	11.2	218.66	218.50	-3.2	12,170	-0.03%
2023/07/14	14	220.00	6	220.75	220.50	8	12,292	0.07%
2023/07/13	6	223.67	6.1	223.99	221.00	-0.1	12,382	0.00%
2023/07/12	7	222.07	6.1	222.81	221.50	0.9	12,447	0.01%
2023/07/11	2	217.50	7	219.36	222.00	-5	12,582	-0.04%
2023/07/10	7	211.93	5	212.90	212.00	2	12,593	0.02%
2023/07/07	8	212.88	13	214.08	212.50	-5	12,723	-0.04%
2023/07/06	6	220.83	9	221.22	216.50	-3	12,802	-0.02%
2023/07/05	8	225.63	6	225.67	223.50	2	13,110	0.02%
2023/07/04	9	224.44	20	224.85	224.50	-11	13,391	-0.08%
2023/07/03	9	224.44	9	225.28	224.50	0	13,818	0.00%
2023/06/30	13	223.27	23.1	222.25	225.00	-10.1	13,825	-0.07%
2023/06/29	14	219.32	9	217.67	220.50	5	13,824	0.04%
2023/06/28	3	214.00	3	214.00	215.00	0	13,779	0.00%
2023/06/27	4	213.00	6	212.75	211.50	-2	13,714	-0.01%
2023/06/26	15.3	205.03	12	205.88	207.50	3.3	13,656	0.02%
2023/06/21	2.1	224.95	2	225.50	222.00	0.1	13,254	0.00%
2023/06/20	27	226.70	1	227.00	227.00	26	13,325	0.20%
2023/06/19	1	229.00	0	0.00	227.50	1	13,442	0.01%
2023/06/16	4.1	232.02	4.1	233.06	228.50	0	13,454	0.00%
2023/06/15	6	234.92	3	237.33	231.00	3	13,434	0.02%
2023/06/14	11.2	234.21	12	235.04	235.00	-0.8	13,455	-0.01%
2023/06/13	12.2	235.71	14	236.43	241.00	-1.8	13,480	-0.01%
2023/06/12	9	228.56	5.1	227.66	226.50	3.9	13,457	0.03%
2023/06/09	3	226.50	6.1	225.20	227.00	-3.1	13,641	-0.02%
2023/06/08	4.1	221.38	12	222.33	216.00	-7.9	13,800	-0.06%
2023/06/07	2	223.50	8	224.00	226.50	-6	14,437	-0.04%
2023/06/06	5	224.50	7	224.57	224.50	-2	14,667	-0.01%
2023/06/05	13	220.12	10	221.15	222.50	3	14,787	0.02%
2023/06/02	12	217.38	15	216.13	218.00	-3	14,948	-0.02%
2023/06/01	0	0.00	12	207.25	209.00	-12	15,102	-0.08%
2023/05/31	5	207.40	6	207.83	207.00	-1	15,223	-0.01%
2023/05/30	1	208.50	0	0.00	205.50	1	15,284	0.01%
2023/05/29	14	207.68	11.1	209.36	205.00	2.9	15,377	0.02%
2023/05/26	7.1	209.26	13	207.65	211.00	-6	15,672	-0.04%
2023/05/25	7	200.00	2	202.50	204.00	5	15,576	0.03%
2023/05/24	4	203.50	3	202.33	203.50	1	15,794	0.01%
2023/05/23	3	200.50	4	200.75	200.50	-1	15,994	-0.01%
2023/05/22	1	197.00	5	196.50	196.00	-4	16,029	-0.02%
2023/05/19	6	195.42	9	197.56	198.00	-3	16,148	-0.02%
2023/05/18	22	201.50	8.1	201.36	198.50	13.9	16,664	0.08%
2023/05/17	11	204.09	21	203.98	204.00	-10	16,424	-0.06%
2023/05/16	9	196.50	15	195.33	198.00	-6	16,328	-0.04%
2023/05/15	1	189.50	3	191.00	191.00	-2	16,291	-0.01%
2023/05/12	8	191.75	4	190.38	193.00	4	16,487	0.02%
2023/05/11	6	189.75	2	190.75	189.00	4	16,727	0.02%
2023/05/10	4	190.38	8	191.31	191.00	-4	16,947	-0.02%
2023/05/09	10	193.00	2	192.00	192.00	8	17,073	0.05%
2023/05/08	12	195.00	14	193.61	192.50	-2	17,251	-0.01%
2023/05/05	10	198.35	7.2	198.50	198.00	2.8	17,369	0.02%
2023/05/04	20.2	196.80	8	197.81	196.50	12.2	18,012	0.07%
2023/05/03	16	199.44	14	200.14	197.00	2	18,098	0.01%
2023/05/02	22	193.73	17.5	191.91	197.50	4.5	17,881	0.03%
2023/04/28	0	0.00	10.2	190.50	190.50	-10.2	17,603	-0.06%
2023/04/27	3	173.67	6	175.25	173.50	-3	17,597	-0.02%
2023/04/26	7	173.64	6	174.75	175.50	1	17,774	0.01%
2023/04/25	7	173.86	6	171.50	170.00	1	17,824	0.01%
2023/04/24	4	174.63	4	174.75	173.50	0	17,950	0.00%
2023/04/21	5	170.90	10	171.50	172.00	-5	17,974	-0.03%
2023/04/20	1	167.00	2	169.00	167.00	-1	18,203	-0.01%
2023/04/19	12	171.38	11	171.45	171.00	1	18,613	0.01%
2023/04/18	14	171.86	14	172.29	171.50	0	18,811	0.00%
2023/04/17	14.2	172.65	5	173.10	172.00	9.2	19,005	0.05%
2023/04/14	9	172.89	7	173.14	173.50	2	19,254	0.01%
2023/04/13	9	175.11	6	174.67	173.50	3	19,349	0.02%
2023/04/12	10	175.65	7	176.57	175.00	3	19,500	0.02%
2023/04/11	7	178.21	11.2	179.35	178.50	-4.2	19,579	-0.02%
2023/04/10	16	178.03	15	178.90	178.00	1	19,623	0.01%
2023/04/07	13	171.58	14	170.96	172.00	-1	19,333	-0.01%
2023/04/06	28.4	175.31	19.3	178.07	171.00	9.1	19,087	0.05%
2023/03/31	6	184.58	4	185.13	184.50	2	18,757	0.01%
2023/03/30	8	182.69	11	182.95	184.50	-3	18,956	-0.02%
2023/03/29	6	180.42	6	181.08	179.50	0	18,944	0.00%
2023/03/28	4	181.63	1	182.50	182.00	3	19,128	0.02%
2023/03/27	1	184.00	11	184.73	185.00	-10	19,233	-0.05%
2023/03/24	7	183.43	17	183.56	184.00	-10	19,458	-0.05%
2023/03/23	12	180.75	2.2	182.36	181.00	9.8	19,549	0.05%
2023/03/22	3	182.83	15.1	183.13	182.50	-12.1	20,129	-0.06%
2023/03/21	4	178.50	8	178.56	178.50	-4	20,311	-0.02%
2023/03/20	2	177.00	5	177.20	177.00	-3	20,573	-0.01%
2023/03/17	15	176.60	8.5	176.88	175.50	6.5	20,951	0.03%
2023/03/16	17.1	173.96	2	174.50	173.50	15.1	21,229	0.07%
2023/03/15	4	175.88	12	178.54	174.00	-8	21,596	-0.04%
2023/03/14	12	175.79	6	176.67	174.00	6	21,825	0.03%
2023/03/13	2	177.48	14	175.50	176.00	-12	21,869	-0.05%
2023/03/10	21.3	180.88	4	180.50	180.00	17.3	21,694	0.08%
2023/03/09	22	201.73	6.1	203.84	199.50	15.9	21,317	0.07%
2023/03/08	22	200.46	31	200.50	201.00	-9	21,404	-0.04%
2023/03/07	15	206.93	19	208.58	205.00	-4	21,612	-0.02%
2023/03/06	13	204.69	54	203.06	207.50	-41	21,672	-0.19%
2023/03/03	15	194.00	8	196.44	192.50	7	21,756	0.03%
2023/03/02	8	194.94	11	195.14	194.50	-3	22,171	-0.01%
2023/03/01	28	192.93	3	194.33	193.00	25	22,508	0.11%
2023/02/24	13	195.65	9.2	197.23	194.50	3.8	22,873	0.02%
2023/02/23	13.2	201.26	25	199.26	202.00	-11.8	23,262	-0.05%
2023/02/22	33.1	204.31	8	205.25	202.00	25.1	24,058	0.10%
2023/02/21	11.5	209.02	18	209.31	210.00	-6.5	24,129	-0.03%
2023/02/20	28	204.29	6	204.50	203.50	22	24,377	0.09%
2023/02/17	8	205.19	7.5	206.00	206.00	0.5	25,053	0.00%
2023/02/16	29	202.19	54.1	201.39	206.00	-25.1	25,127	-0.10%
2023/02/15	10	192.50	13.2	192.48	191.00	-3.2	24,963	-0.01%
2023/02/14	31.1	195.76	19.1	198.46	194.00	12	25,384	0.05%
2023/02/13	6	196.00	12	194.71	196.50	-6	25,641	-0.02%
2023/02/10	20	196.10	6.2	197.03	193.00	13.8	25,850	0.05%
2023/02/09	10.1	195.67	19.1	194.92	196.50	-9	26,118	-0.03%
2023/02/08	17	194.18	9	196.06	193.00	8	26,283	0.03%
2023/02/07	18	191.28	5	192.60	193.00	13	26,566	0.05%
2023/02/06	17	192.44	23	192.80	191.50	-6	26,647	-0.02%
2023/02/03	22.1	191.48	18.2	192.37	190.50	3.9	26,670	0.01%
2023/02/02	37.1	188.49	66	187.56	190.50	-29	26,475	-0.11%
2023/02/01	7	177.14	26	177.25	179.00	-19	26,112	-0.07%
2023/01/31	17	172.79	12	174.42	172.50	5	26,147	0.02%
2023/01/30	19.2	174.98	6	178.17	173.50	13.2	26,138	0.05%
2023/01/17	6	175.75	5	177.00	176.00	1	25,983	0.00%
2023/01/16	1	175.50	8.1	176.06	176.50	-7.1	26,111	-0.03%
2023/01/13	5	172.20	8	173.69	173.00	-3	26,318	-0.01%
2023/01/12	14.1	174.24	9	175.11	172.00	5.1	26,425	0.02%
2023/01/11	6	172.92	1	175.50	174.00	5	26,403	0.02%
2023/01/10	12.1	174.37	21	175.83	173.50	-8.9	26,451	-0.03%
2023/01/09	17	173.68	3.1	174.55	172.50	13.9	26,265	0.05%
2023/01/06	10.2	170.18	34	169.43	172.00	-23.8	26,179	-0.09%
2023/01/05	8	167.38	8	173.00	165.00	0	26,179	0.00%
2023/01/04	31	172.79	14.2	173.06	170.00	16.8	26,238	0.06%
2023/01/03	8	169.13	24	166.65	170.50	-16	26,247	-0.06%
2022/12/30	13.4	162.63	4.3	164.63	161.00	9.1	26,196	0.03%
2022/12/29	8	160.19	10	161.45	164.00	-2	26,189	-0.01%
2022/12/28	9.1	162.66	8	165.44	161.00	1.1	26,216	0.00%
2022/12/27	3	167.50	3	168.33	168.00	0	26,263	0.00%
2022/12/26	2	166.00	4	167.25	166.00	-2	26,416	-0.01%
2022/12/23	3	166.83	2	166.00	167.00	1	26,662	0.00%
2022/12/22	8	165.25	6	168.33	169.50	2	26,847	0.01%
2022/12/21	6	165.25	1	166.50	164.00	5	26,905	0.02%
2022/12/20	6.2	167.98	5	168.80	164.00	1.2	26,953	0.00%
2022/12/19	0	0.00	8	169.88	169.50	-8	27,091	-0.03%
2022/12/16	12.2	170.07	4	173.75	168.00	8.2	27,192	0.03%
2022/12/15	10	176.85	7	178.00	177.00	3	27,037	0.01%
2022/12/14	10.1	174.49	29	174.33	178.50	-18.9	26,864	-0.07%
2022/12/13	16.3	168.10	20	166.95	165.00	-3.8	26,294	-0.01%
2022/12/12	19	169.66	30	168.10	171.00	-11	26,022	-0.04%
2022/12/09	46	170.89	35	171.33	170.00	11	25,876	0.04%
2022/12/08	21.1	170.38	21	171.26	169.50	0.1	25,677	0.00%
2022/12/07	47	175.67	35.1	175.64	172.00	11.9	25,533	0.05%
2022/12/06	19	184.87	15	186.07	181.50	4	25,368	0.02%
2022/12/05	8	186.56	18	185.17	186.00	-10	25,288	-0.04%
2022/12/02	16	179.63	9	180.33	181.00	7	25,249	0.03%
2022/12/01	9	178.78	11	181.09	177.50	-2	25,343	-0.01%
2022/11/30	6	176.50	19	177.82	181.00	-13	25,232	-0.05%
2022/11/29	22	180.05	13	179.73	177.00	9	25,069	0.04%
2022/11/28	20	180.83	21	180.81	184.00	-1	24,844	0.00%
2022/11/25	28.3	178.14	31	179.66	177.50	-2.7	24,664	-0.01%
2022/11/24	20	174.88	33	175.08	178.00	-13	24,408	-0.05%
2022/11/23	7	168.07	15	168.17	169.00	-8	24,076	-0.03%
2022/11/22	25	165.28	20	166.28	163.50	5	23,799	0.02%
2022/11/21	44	163.60	29	162.79	164.00	15	23,469	0.06%
2022/11/18	39.4	176.13	19	172.03	170.00	20.4	22,849	0.09%
2022/11/17	9	186.72	12	186.38	188.50	-3	22,015	-0.01%
2022/11/16	6	179.25	18	179.64	182.50	-12	21,904	-0.05%
2022/11/15	34	181.62	9.5	183.10	178.50	24.5	21,782	0.11%
2022/11/14	7	192.79	10	193.05	193.50	-3	21,755	-0.01%
2022/11/11	16	191.47	24	193.50	189.50	-8	22,085	-0.04%
2022/11/10	10	190.25	9	191.89	185.00	1	21,815	0.00%
2022/11/09	11	199.14	10	197.70	195.00	1	21,644	0.00%
2022/11/08	25	208.54	22	210.14	203.00	3	21,457	0.01%
2022/11/07	26	209.96	19	211.34	208.00	7	21,297	0.03%
2022/11/04	20	210.05	15	210.60	217.00	5	20,999	0.02%
2022/11/03	6.4	205.16	28	205.27	212.50	-21.6	20,765	-0.10%
2022/11/02	14	200.36	13	200.19	200.50	1	20,781	0.00%
2022/11/01	25.1	203.51	12	203.88	202.00	13.1	20,920	0.06%
2022/10/31	11	206.55	3	206.50	205.50	8	20,907	0.04%
2022/10/28	5	198.50	32	200.98	207.00	-27	20,928	-0.13%
2022/10/27	11	190.50	10	188.85	196.00	1	20,654	0.00%
2022/10/26	10	182.25	12	184.17	186.00	-2	20,510	-0.01%
2022/10/25	25	183.22	11	182.00	182.50	14	20,514	0.07%
2022/10/24	8	186.31	12	188.21	185.00	-4	20,460	-0.02%
2022/10/21	26	191.00	8	192.06	183.50	18	20,432	0.09%
2022/10/20	13	195.88	14	197.25	200.50	-1	20,179	0.00%
2022/10/19	10	203.00	19	206.92	201.00	-9	20,098	-0.04%
2022/10/18	26	205.12	10	205.55	205.00	16	20,078	0.08%
2022/10/17	8	197.38	16	198.00	205.00	-8	20,107	-0.04%
2022/10/14	30	208.63	43	212.22	206.50	-13	19,989	-0.07%
2022/10/13	13	201.04	12	206.71	200.00	1	19,795	0.01%
2022/10/12	19	203.95	7	204.57	207.00	12	19,691	0.06%
2022/10/11	17	205.21	4	203.63	201.00	13	19,656	0.07%
2022/10/07	3.1	220.18	3.1	220.66	221.00	0	19,904	0.00%
2022/10/06	5	216.90	5	217.20	218.00	0	20,385	0.00%
2022/10/05	5	220.20	6	219.83	219.00	-1	20,750	0.00%
2022/10/04	7	214.86	6	215.67	218.50	1	21,066	0.00%
2022/10/03	4	210.00	6	209.33	209.00	-2	21,333	-0.01%
2022/09/30	10	208.85	11	209.91	212.00	-1	21,793	0.00%
2022/09/29	10	205.45	13	208.31	206.50	-3	22,711	-0.01%
2022/09/28	35	207.17	10	210.80	205.50	25	23,035	0.11%
2022/09/27	2	215.00	2	216.00	219.00	0	23,768	0.00%
2022/09/26	7	216.64	4	218.38	215.50	3	24,268	0.01%
2022/09/23	6	233.92	3	228.67	227.00	3	24,475	0.01%
2022/09/22	0	0.00	1.3	235.92	238.50	-1.3	24,749	-0.01%
2022/09/21	3.3	232.00	4	233.88	234.50	-0.7	24,902	0.00%
2022/09/20	4	233.88	13	236.50	235.50	-9	25,011	-0.04%
2022/09/19	1	231.50	2	234.00	234.00	-1	25,194	0.00%
2022/09/16	2	236.50	2	235.75	234.50	0	25,504	0.00%
2022/09/15	14	240.00	5	244.90	240.00	9	26,060	0.03%
2022/09/14	8	241.31	0	0.00	242.50	8	26,125	0.03%
2022/09/13	1	247.00	5	244.00	248.50	-4	26,249	-0.02%
2022/09/12	9	241.33	4	249.00	237.50	5	26,185	0.02%
2022/09/08	2	233.25	14	238.32	240.50	-12	26,324	-0.05%
2022/09/07	1	228.00	3.3	224.54	228.50	-2.3	26,382	-0.01%
2022/09/06	9	234.89	8	242.23	232.50	1	26,387	0.00%
2022/09/05	2	241.25	2	246.25	243.00	0	26,468	0.00%
2022/09/02	3	242.83	6	241.08	242.00	-3	26,588	-0.01%
2022/09/01	2.1	235.93	5	232.40	233.50	-3	26,784	-0.01%
2022/08/31	3	241.33	2	242.00	239.50	1	26,958	0.00%
2022/08/30	5	242.70	4	244.25	247.00	1	26,980	0.00%
2022/08/29	3	234.17	1	241.00	240.50	2	27,013	0.01%
2022/08/26	2	242.00	4	241.25	240.00	-2	27,221	-0.01%
2022/08/25	6	247.33	9	243.94	244.00	-3	27,195	-0.01%
2022/08/24	5	245.20	9	242.33	241.00	-4	27,382	-0.01%
2022/08/23	2	239.25	2	242.75	243.50	0	27,788	0.00%
2022/08/22	21	245.81	16	244.16	243.50	5	28,218	0.02%
2022/08/19	17	248.65	9	244.78	241.50	8	28,532	0.03%
2022/08/18	4	229.38	22	229.89	238.00	-18	28,229	-0.06%
2022/08/17	4	217.25	1	218.00	216.50	3	28,012	0.01%
2022/08/16	3	215.67	4	216.13	217.00	-1	28,013	0.00%
2022/08/15	0	0.00	33	206.15	211.50	-33	28,004	-0.12%
2022/08/12	3	195.67	4	197.38	198.00	-1	28,163	0.00%
2022/08/11	5	197.30	3	201.83	197.00	2	28,840	0.01%
2022/08/10	1	197.00	3	196.50	196.50	-2	29,292	-0.01%
2022/08/09	7	195.43	3	198.84	201.00	4	29,733	0.01%
2022/08/08	5	201.09	8	200.88	205.00	-3	29,733	-0.01%
2022/08/05	0	0.00	1	194.00	195.00	-1	29,821	0.00%
2022/08/04	2	183.00	5	183.00	188.00	-3	29,883	-0.01%
2022/08/03	3.2	180.61	3	183.83	181.00	0.2	30,183	0.00%
2022/08/02	5	183.60	3	183.67	186.00	2	30,199	0.01%
2022/08/01	4	189.88	2	190.00	189.50	2	30,270	0.01%
2022/07/29	4	193.50	5	194.10	195.50	-1	30,443	0.00%
2022/07/28	15.1	191.26	12	191.62	191.00	3.1	30,465	0.01%
2022/07/27	11	185.09	15	185.37	187.00	-4	30,360	-0.01%
2022/07/26	6	186.42	7	187.00	186.50	-1	30,392	0.00%
2022/07/25	3	186.67	9	186.56	185.50	-6	30,679	-0.02%
2022/07/22	3.1	189.65	3	191.50	188.00	0.1	30,740	0.00%
2022/07/21	2	184.25	2	186.00	186.00	0	30,751	0.00%
2022/07/20	3	181.83	23	179.72	180.50	-20	30,838	-0.06%
2022/07/19	6	175.25	2	175.75	174.50	4	30,855	0.01%
2022/07/18	5	177.90	9	177.33	176.00	-4	30,902	-0.01%
2022/07/15	21	176.10	4	175.63	176.50	17	30,939	0.05%
2022/07/14	11	171.23	23	170.65	175.50	-12	30,749	-0.04%
2022/07/13	39	171.41	31	169.55	166.00	8	30,353	0.03%
2022/07/12	11	165.18	15	167.00	168.50	-4	29,951	-0.01%
2022/07/11	29	167.67	22	168.91	166.50	7	29,701	0.02%
2022/07/08	40	170.05	46	169.98	170.50	-6	29,604	-0.02%
2022/07/07	29	160.09	36	157.96	168.00	-7	29,163	-0.02%
2022/07/06	13	161.77	16	161.94	160.50	-3	28,192	-0.01%
2022/07/05	35	161.41	23.5	161.79	162.00	11.5	27,920	0.04%
2022/07/04	14	165.43	4	167.88	170.00	10	27,225	0.04%
2022/07/01	16	174.66	6.5	174.54	170.00	9.5	26,936	0.04%
2022/06/30	16	192.03	2	189.25	188.50	14	26,824	0.05%
2022/06/29	10	205.85	8	204.13	209.00	2	26,768	0.01%
2022/06/28	6	203.58	7	204.57	205.00	-1	27,221	0.00%
2022/06/27	5	202.60	10	204.65	204.00	-5	27,511	-0.02%
2022/06/24	13	196.85	10	197.50	196.00	3	27,640	0.01%
2022/06/23	42	194.83	45	196.51	197.00	-3	27,833	-0.01%
2022/06/22	20.1	191.46	9	191.56	188.50	11.1	28,270	0.04%
2022/06/21	22	195.34	22	196.98	199.00	0	28,926	0.00%
2022/06/20	22	196.93	10	198.25	192.50	12	29,007	0.04%
2022/06/17	23	196.70	40	198.05	204.50	-17	29,177	-0.06%
2022/06/16	11	205.55	11	206.55	201.00	0	28,823	0.00%
2022/06/15	18	204.97	17	204.71	203.50	1	29,010	0.00%
2022/06/14	14.1	204.89	11	208.00	211.00	3.1	29,119	0.01%
2022/06/13	35	211.79	9	211.67	208.50	26	28,965	0.09%
2022/06/10	12	214.42	31.1	215.80	219.00	-19.1	28,896	-0.07%
2022/06/09	9	209.33	17	210.03	212.00	-8	28,690	-0.03%
2022/06/08	11	203.69	19	203.97	206.50	-8	28,613	-0.03%
2022/06/07	7	198.07	8	199.38	200.50	-1	28,659	0.00%
2022/06/06	19	205.32	7	203.64	202.50	12	28,801	0.04%
2022/06/02	8.1	209.56	6	209.92	209.00	2.1	28,755	0.01%
2022/06/01	18	209.67	39	210.91	209.50	-21	28,898	-0.07%
2022/05/31	32	204.14	29	205.90	203.00	3	28,582	0.01%
2022/05/30	27	208.31	11.2	209.88	207.00	15.8	28,155	0.06%
2022/05/27	30	206.48	38.1	206.61	212.50	-8.1	27,660	-0.03%
2022/05/26	19	197.50	12	198.13	198.00	7	27,239	0.03%
2022/05/25	24	193.21	14	194.18	195.00	10	28,257	0.04%
2022/05/24	8	193.44	14	194.46	191.00	-6	28,262	-0.02%
2022/05/23	34.2	196.59	29.1	197.95	194.50	5.1	28,328	0.02%
2022/05/20	18	200.17	21.1	200.52	200.50	-3.1	28,185	-0.01%
2022/05/19	15.2	192.23	24	193.73	200.50	-8.8	27,834	-0.03%
2022/05/18	12	188.38	14.1	189.60	193.50	-2	27,147	-0.01%
2022/05/17	6.1	180.94	8	182.31	186.50	-1.9	26,881	-0.01%
2022/05/16	10	175.70	21	175.62	178.50	-11	26,522	-0.04%
2022/05/13	6	164.25	20	166.30	169.00	-14	26,300	-0.05%
2022/05/12	27	167.74	10	166.65	165.50	17	26,146	0.07%
2022/05/11	11	176.73	12	176.67	173.00	-1	26,127	0.00%
2022/05/10	6	168.67	12	170.25	173.00	-6	26,129	-0.02%
2022/05/09	14	170.50	6	171.17	170.00	8	26,308	0.03%
2022/05/06	8	166.19	16	167.25	172.50	-8	26,350	-0.03%
2022/05/05	0	0.00	8	171.56	173.50	-8	26,415	-0.03%
2022/05/04	8	168.00	2.1	168.80	167.00	6	26,359	0.02%
2022/05/03	8	171.31	7	173.21	171.50	1	26,392	0.00%
2022/04/29	7	174.79	10	177.40	174.00	-3	26,523	-0.01%
2022/04/28	15	171.17	3	171.33	169.50	12	26,444	0.05%
2022/04/27	5	170.40	13	172.80	175.00	-8	26,567	-0.03%
2022/04/26	5	172.60	7	172.71	175.00	-2	26,696	-0.01%
2022/04/25	10	170.55	4	171.50	169.50	6	26,938	0.02%
2022/04/22	4	182.38	6	184.00	180.50	-2	26,942	-0.01%
2022/04/21	3	183.85	18	184.81	185.00	-15	27,071	-0.06%
2022/04/20	14	181.79	13	182.46	179.00	1	27,297	0.00%
2022/04/19	5.1	176.62	13	176.88	177.00	-7.9	27,306	-0.03%
2022/04/18	9	171.83	3	174.33	169.50	6	27,393	0.02%
2022/04/15	11	174.14	1.1	170.53	170.50	9.9	27,735	0.04%
2022/04/14	2	176.00	26	177.52	179.50	-24	28,304	-0.08%
2022/04/13	6	170.58	12	173.00	173.00	-6	28,427	-0.02%
2022/04/12	16	169.19	6	169.33	169.50	10	28,619	0.03%
2022/04/11	5	168.10	3	168.00	168.00	2	28,722	0.01%
2022/04/08	8	173.13	12	173.58	174.50	-4	28,998	-0.01%
2022/04/07	3	171.00	8	170.63	168.00	-5	28,841	-0.02%
2022/04/06	21	175.67	3	179.33	176.50	18	28,591	0.06%
2022/04/01	12	179.71	25	178.68	180.50	-13	28,306	-0.05%
2022/03/31	16.1	186.48	17.1	184.19	185.00	-1	28,140	0.00%
2022/03/30	13	177.81	17.1	179.44	179.50	-4.1	28,215	-0.01%
2022/03/29	14	177.00	6	178.65	179.50	8	27,933	0.03%
2022/03/28	4	176.89	4	176.88	181.50	0	27,650	0.00%
2022/03/25	17	177.41	11.1	177.75	177.00	5.9	27,280	0.02%
2022/03/24	9.1	164.24	33	165.51	172.50	-23.9	26,557	-0.09%
2022/03/23	15	154.90	18	155.11	157.00	-3	25,865	-0.01%
2022/03/22	1	151.50	18.5	149.19	153.00	-17.5	26,108	-0.07%
2022/03/21	22	144.70	2	144.50	144.50	20	25,879	0.08%
2022/03/18	14	143.89	17	143.68	145.50	-3	26,077	-0.01%
2022/03/17	12	137.50	14.3	137.06	140.00	-2.3	25,941	-0.01%
2022/03/16	11	129.91	15	130.43	130.00	-4	25,870	-0.02%
2022/03/15	15.1	129.52	9	130.17	126.50	6.1	26,235	0.02%
2022/03/14	7	133.64	15	133.70	136.00	-8	26,500	-0.03%
2022/03/11	2	131.00	10	131.85	132.00	-8	26,591	-0.03%
2022/03/10	28.7	132.35	17	132.74	131.00	11.7	26,570	0.04%
2022/03/09	19	132.97	22	132.55	134.50	-3	26,616	-0.01%
2022/03/08	16	132.50	9	135.94	130.00	7	26,447	0.03%
2022/03/07	24	138.46	14	140.32	138.00	10	26,398	0.04%
2022/03/04	11	145.41	11	146.59	147.00	0	26,573	0.00%
2022/03/03	6	147.67	0	0.00	146.50	6	26,961	0.02%
2022/03/02	14	148.64	5	152.00	146.50	9	27,141	0.03%
2022/03/01	11	148.91	11	150.41	150.00	0	27,201	0.00%
2022/02/25	27	150.20	26	150.54	147.50	1	27,962	0.00%
2022/02/24	23	150.13	13	149.58	147.00	10	26,920	0.04%
2022/02/23	8	150.94	22	151.34	152.50	-14	27,583	-0.05%
2022/02/22	16	146.72	2	146.00	146.00	14	28,880	0.05%
2022/02/21	7	148.86	20	148.70	149.00	-13	28,897	-0.04%
2022/02/18	11	146.91	14	146.71	146.00	-3	28,964	-0.01%
2022/02/17	13	144.38	29	145.26	146.00	-16	28,875	-0.06%
2022/02/16	9	141.11	25	141.28	140.50	-16	28,656	-0.06%
2022/02/15	9	140.89	4	140.25	138.00	5	28,612	0.02%
2022/02/14	21	142.38	21	142.21	141.50	0	28,361	0.00%
2022/02/11	12	148.71	5	149.20	148.50	7	28,145	0.02%
2022/02/10	55	155.45	6	158.48	152.00	49	28,105	0.17%
2022/02/09	0.1	158.36	13.2	158.05	156.50	-13.1	27,722	-0.05%
2022/02/08	8	154.56	1	156.50	154.00	7	27,684	0.03%
2022/02/07	9.1	155.38	11.1	154.04	157.50	-2.1	27,610	-0.01%
2022/01/26	5	146.90	6	146.00	146.50	-1	27,338	0.00%
2022/01/25	3	151.33	2	151.00	147.50	1	27,662	0.00%
2022/01/24	4	150.13	3	153.00	154.50	1	27,855	0.00%
2022/01/21	16.1	154.16	18	156.19	153.00	-1.9	27,721	-0.01%
2022/01/20	8.1	156.81	3	156.17	155.50	5.1	27,787	0.02%
2022/01/19	7	158.00	8.1	158.25	160.00	-1.1	27,546	0.00%
2022/01/18	9.2	155.66	15	156.23	157.50	-5.9	27,586	-0.02%
2022/01/17	3	148.50	8	150.38	153.00	-5	27,342	-0.02%
2022/01/14	13	144.81	13	144.35	149.50	0	27,570	0.00%
2022/01/13	14	140.46	31.2	141.40	145.50	-17.2	27,268	-0.06%
2022/01/12	5.1	145.88	5	144.40	146.00	0.1	26,742	0.00%
2022/01/11	5	149.00	5	150.00	148.00	0	26,472	0.00%
2022/01/10	13	147.15	9	149.78	147.00	4	26,245	0.02%
2022/01/07	26	152.12	19.1	156.86	150.00	7	25,915	0.03%
2022/01/06	14.1	156.29	19	155.08	158.50	-5	25,141	-0.02%
2022/01/05	26.1	154.08	11	158.18	152.00	15.1	24,830	0.06%
2022/01/04	16	156.72	19	156.50	156.50	-3	24,805	-0.01%
2022/01/03	48.2	155.84	41	157.50	155.00	7.2	24,513	0.03%
2021/12/30	2	145.00	6.1	149.14	151.00	-4.1	23,918	-0.02%
2021/12/29	16	146.34	6.1	147.08	146.00	10	23,910	0.04%
2021/12/28	2	148.75	5.1	148.61	148.50	-3.1	24,017	-0.01%
2021/12/27	7.1	147.52	6	148.50	146.50	1.1	23,982	0.00%
2021/12/24	26.1	148.90	29	149.76	148.00	-2.9	23,720	-0.01%
2021/12/23	50	141.00	8	141.75	142.50	42	22,952	0.18%
2021/12/22	5	136.80	4	138.00	138.00	1	23,031	0.00%
2021/12/21	13	136.81	18	134.97	136.50	-5	23,073	-0.02%
2021/12/20	30	138.62	20	137.00	134.00	10	23,026	0.04%
2021/12/17	18	140.97	11	142.68	143.00	7	23,008	0.03%
2021/12/16	18	140.89	30	140.83	143.00	-12	22,816	-0.05%
2021/12/15	6	134.08	2	135.00	135.00	4	22,129	0.02%
2021/12/14	17.1	132.79	40	133.66	135.00	-22.9	21,914	-0.10%
2021/12/13	42.1	136.37	35	137.39	135.00	7.1	21,607	0.03%
2021/12/10	20	132.33	28	134.73	136.00	-8	21,243	-0.04%
2021/12/09	34	133.79	33	133.56	131.50	1	20,944	0.00%
2021/12/08	20	129.80	24.2	130.85	133.00	-4.2	20,495	-0.02%
2021/12/07	22	126.14	8	125.38	129.00	14	20,086	0.07%
2021/12/06	5	120.90	0	0.00	123.00	5	19,850	0.03%
2021/12/03	11.2	127.01	6	123.00	127.00	5.2	19,809	0.03%
2021/12/02	10	122.35	27	122.69	118.00	-17	19,497	-0.09%
2021/12/01	27	120.17	4	120.63	122.00	23	19,303	0.12%
2021/11/30	15	125.17	14	126.68	125.50	1	19,069	0.01%
2021/11/29	5	119.80	44	119.20	123.00	-39	18,690	-0.21%
2021/11/26	23.1	117.33	6	116.83	116.50	17.1	18,253	0.09%
2021/11/25	4	122.63	3	122.67	124.00	1	18,128	0.01%
2021/11/24	22	123.00	23	122.76	121.50	-1	18,025	-0.01%
2021/11/23	9	119.00	15	119.93	122.00	-6	17,380	-0.03%
2021/11/22	7	118.93	8	120.19	121.00	-1	17,102	-0.01%
2021/11/19	9	113.72	29	113.60	117.00	-20	16,077	-0.12%
2021/11/18	1	102.50	8	106.13	106.50	-7	14,565	-0.05%
2021/11/17	10	95.26	14	94.98	97.00	-4	14,477	-0.03%
2021/11/15	2	93.30	0	0.00	92.90	2	14,594	0.01%
2021/11/12	17	94.01	12	94.53	94.00	5	14,618	0.03%
2021/11/11	2	92.30	0	0.00	91.30	2	14,472	0.01%
2021/11/09	10	91.30	12.1	93.41	90.40	-2.1	14,599	-0.01%
2021/11/08	15.1	88.95	2	88.80	88.30	13.1	14,387	0.09%
2021/11/05	3	92.73	15	91.44	93.40	-12	14,490	-0.08%
2021/11/04	13	91.99	0	0.00	90.60	13	14,242	0.09%
2021/11/03	1	93.30	2	94.25	93.70	-1	14,336	-0.01%
2021/11/02	44	97.16	50	94.75	93.10	-6	14,258	-0.04%
2021/11/01	30	95.14	15	96.06	95.60	15	13,772	0.11%
2021/10/29	2	91.70	3	91.30	91.90	-1	13,483	-0.01%
2021/10/28	5	91.06	12	90.61	90.90	-7	13,464	-0.05%
2021/10/27	4	88.55	2	88.20	88.20	2	13,179	0.02%
2021/10/26	8	88.79	13	89.96	88.30	-5	13,181	-0.04%
2021/10/25	4	86.55	1.3	86.95	87.10	2.7	12,835	0.02%
2021/10/22	15	83.42	42	83.69	86.60	-27	12,899	-0.21%
2021/10/21	21	82.01	0	0.00	81.10	21	12,593	0.17%
2021/10/20	4	82.10	7	81.50	81.10	-3	12,804	-0.02%
2021/10/19	6	80.62	10	81.60	82.00	-4	12,849	-0.03%
2021/10/18	1	79.90	4	79.68	80.50	-3	12,887	-0.02%
2021/10/15	1	78.90	9	78.04	79.00	-8	13,101	-0.06%
2021/10/14	1	74.80	1	75.90	74.50	0	13,458	0.00%
2021/10/13	7	77.60	5	78.96	77.30	2	13,687	0.01%
2021/10/12	5	78.90	5	79.14	78.90	0	13,570	0.00%
2021/10/05	0	0.00	1	69.20	70.60	-1	13,501	-0.01%
2021/10/04	0.3	70.50	0	0.00	69.00	0.3	13,401	0.00%
2021/10/01	0	0.00	1	72.40	72.50	-1	13,377	-0.01%
2021/09/30	0.5	74.20	2	73.40	73.80	-1.5	13,553	-0.01%
2021/09/29	3	73.90	1	75.20	73.10	2	13,839	0.01%
2021/09/28	1	79.20	2	80.50	78.70	-1	13,692	-0.01%
2021/09/27	5	82.10	3	82.73	82.40	2	13,539	0.01%
2021/09/24	4	82.03	8	81.64	82.50	-4	13,495	-0.03%
2021/09/23	3	77.43	1	77.00	78.80	2	13,274	0.02%
2021/09/22	0	0.00	3	75.90	75.70	-3	13,293	-0.02%
2021/09/17	2	75.90	0	0.00	75.70	2	13,406	0.01%
2021/09/16	1	76.60	1	76.70	76.50	0	13,475	0.00%
2021/09/15	1	77.00	1	76.60	76.20	0	13,604	0.00%
2021/09/14	4	78.33	3	78.17	78.10	1	13,889	0.01%
2021/09/13	1	78.30	1	80.00	77.50	0	14,245	0.00%
2021/09/10	1	77.90	12	78.72	78.90	-11	14,266	-0.08%
2021/09/09	11	76.89	10	77.74	77.30	1	14,264	0.01%
2021/09/08	20	76.03	26	77.14	76.30	-6	14,439	-0.04%
2021/09/07	2	73.70	1	74.90	75.20	1	14,533	0.01%
2021/09/06	1	75.40	3	75.67	75.20	-2	14,779	-0.01%
2021/09/03	2	75.80	2	75.70	75.80	0	14,783	0.00%
2021/09/02	4	77.20	18	76.03	75.80	-14	14,745	-0.09%
2021/09/01	7	78.44	1	78.60	78.50	6	14,701	0.04%
2021/08/31	7	77.69	11	77.79	78.30	-4	14,683	-0.03%
2021/08/30	5	80.96	2	81.00	80.50	3	14,568	0.02%
2021/08/27	24	82.23	15	83.26	82.40	9	14,439	0.06%
2021/08/26	10	78.45	19	79.07	80.30	-9	14,087	-0.06%
2021/08/24	3	77.90	3	77.50	76.00	0	14,144	0.00%
2021/08/23	13	77.35	3	77.57	77.50	10	14,026	0.07%
2021/08/20	2	76.00	21	76.37	77.20	-19	13,897	-0.14%
2021/08/19	14	75.69	2	74.20	73.00	12	13,602	0.09%
2021/08/18	0	0.00	6	72.00	77.10	-6	13,620	-0.04%
2021/08/17	6	73.33	1	74.00	71.70	5	13,630	0.04%
2021/08/16	1	76.40	0	0.00	76.20	1	13,559	0.01%
2021/08/13	2	79.25	6	77.48	76.00	-4	13,425	-0.03%
2021/08/12	1	78.40	1	77.00	78.80	0	13,651	0.00%
2021/08/11	0	0.00	1.1	77.19	77.20	-1.1	13,660	-0.01%
2021/08/10	0	0.00	1	82.40	82.80	-1	13,480	-0.01%
2021/08/09	4	83.83	9	81.13	80.90	-5	13,602	-0.04%
2021/08/06	3	87.47	2	88.20	87.30	1	13,439	0.01%
2021/08/05	1	88.30	0	0.00	88.30	1	13,551	0.01%
2021/08/04	9	88.93	14	88.99	88.20	-5	13,790	-0.04%
2021/08/03	23	86.60	21	86.74	87.80	2	13,794	0.01%
2021/08/02	8	83.55	7	83.70	83.10	1	13,646	0.01%
2021/07/28	71	80.15	228	79.97	82.20	-157	13,456	-1.17%	大賣/鉅額交易
2021/07/27	155	85.58	2	88.50	85.10	153	13,395	1.14%	大買/鉅額交易
2021/07/26	2	88.45	4	90.78	89.70	-2	13,392	-0.01%
2021/07/23	6	86.00	0.1	86.70	87.20	5.9	13,495	0.04%
2021/07/22	0	0.00	4.1	86.65	86.70	-4.1	13,627	-0.03%
2021/07/21	15	90.47	3	85.30	84.70	12	13,517	0.09%
2021/07/20	12.2	90.11	9	91.70	91.70	3.2	13,586	0.02%
2021/07/19	9	87.60	20	87.29	89.60	-11	13,331	-0.08%
2021/07/16	1	84.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	1	83.00	1	85.50	83.80	0	13,148	0.00%
2021/07/14	2	86.00	2	85.40	85.10	0	13,153	0.00%
2021/07/12	1	84.10	2	84.50	84.20	-1	12,905	-0.01%
2021/07/08	2	80.70	2	81.25	82.10	0	12,967	0.00%
2021/07/07	3	81.83	2	82.20	81.60	1	12,863	0.01%
2021/07/06	7	81.46	14	81.01	80.10	-7	12,696	-0.06%
2021/07/05	20	77.40	11	76.89	77.50	9	12,519	0.07%
2021/07/01	0	0.00	1	76.10	74.20	-1	12,619	-0.01%
2021/06/30	7	73.30	6	73.42	74.60	1	12,526	0.01%
2021/06/29	1	73.90	1	75.10	74.10	0	12,405	0.00%
2021/06/25	0	0.00	2	73.80	73.40	-2	12,329	-0.02%
2021/06/24	7	73.00	0	0.00	73.50	7	12,357	0.06%
2021/06/23	0	0.00	2	75.95	74.80	-2	12,292	-0.02%
2021/06/22	3	73.10	13	73.52	72.40	-10	12,022	-0.08%
2021/06/21	1	70.50	0	0.00	70.40	1	11,687	0.01%
2021/06/18	2	70.45	0	0.00	70.60	2	11,698	0.02%
2021/06/17	0	0.00	4	71.43	71.20	-4	11,722	-0.03%
2021/06/15	0	0.00	3	67.00	67.80	-3	11,687	-0.03%
2021/06/11	0	0.00	1	64.60	63.60	-1	11,555	-0.01%
2021/06/07	0	0.00	10	64.30	64.10	-10	11,934	-0.08%
2021/06/04	2	64.75	0	0.00	64.30	2	11,845	0.02%
2021/06/03	0	0.00	2.5	65.48	65.80	-2.5	11,859	-0.02%
2021/06/02	0	0.00	2	65.10	64.30	-2	11,861	-0.02%
2021/06/01	1	64.20	2	63.10	64.00	-1	11,763	-0.01%
2021/05/28	0	0.00	2	61.60	61.50	-2	11,730	-0.02%
2021/05/27	2	60.80	0	0.00	60.80	2	11,814	0.02%
2021/05/26	2	60.50	2	61.40	62.00	0	11,829	0.00%
2021/05/25	0	0.00	4	61.25	62.10	-4	11,766	-0.03%
2021/05/24	0	0.00	2	57.60	57.70	-2	11,779	-0.02%
2021/05/21	2	57.80	1	57.60	57.60	1	11,816	0.01%
2021/05/20	12	59.65	12	58.63	57.50	0	11,905	0.00%
2021/05/18	5	55.50	15	53.70	55.80	-10	12,099	-0.08%
2021/05/17	8	53.70	0	0.00	52.20	8	12,110	0.07%
2021/05/14	3	58.03	3	57.00	56.80	0	11,978	0.00%
2021/05/13	2	56.20	5	55.14	55.20	-3	11,918	-0.03%
2021/05/12	4	54.60	6	53.83	54.50	-2	11,847	-0.02%
2021/05/11	3	57.50	0	0.00	55.30	3	11,750	0.03%
2021/05/10	4	60.05	3	60.50	59.90	1	12,020	0.01%
2021/05/07	2	61.10	7	61.51	61.40	-5	12,225	-0.04%
2021/05/06	1	61.20	1	60.60	59.00	0	12,352	0.00%
2021/05/05	2	60.00	30	60.60	58.90	-28	12,507	-0.22%
2021/05/04	9	59.69	2	61.10	60.50	7	12,696	0.06%
2021/05/03	3	63.67	15	64.34	63.00	-12	12,729	-0.09%
2021/04/29	6	67.85	2	68.25	66.40	4	12,823	0.03%
2021/04/28	1	66.30	2	65.75	65.70	-1	12,537	-0.01%
2021/04/27	0	0.00	2	62.30	62.30	-2	12,354	-0.02%
2021/04/26	12	62.54	4	61.98	62.80	8	12,303	0.07%
2021/04/23	6	59.85	18	60.57	61.40	-12	11,914	-0.10%
2021/04/21	3	57.97	6	57.85	57.30	-3	11,799	-0.03%
2021/04/20	2	57.05	7	56.27	57.40	-5	11,736	-0.04%
2021/04/19	4	55.53	10	55.56	55.60	-6	11,704	-0.05%
2021/04/16	8	55.63	0	0.00	55.20	8	11,708	0.07%
2021/04/15	11	55.70	6	55.70	56.00	5	11,723	0.04%
2021/04/14	0	0.00	5	52.00	52.90	-5	11,656	-0.04%
2021/04/12	5	54.66	0	0.00	54.60	5	12,037	0.04%
2021/04/09	0	0.00	10	55.00	55.30	-10	12,358	-0.08%
2021/04/08	1	56.90	0	0.00	57.00	1	12,227	0.01%
2021/04/06	10	55.20	0	0.00	54.90	10	12,081	0.08%
2021/04/01	3	54.87	0	0.00	55.00	3	12,093	0.02%
2021/03/31	5	54.60	7	55.00	55.10	-2	12,061	-0.02%
2021/03/30	0	0.00	11	54.27	54.20	-11	12,004	-0.09%
2021/03/29	4	54.25	6	54.80	54.20	-2	12,152	-0.02%
2021/03/26	0	0.00	3	54.30	54.50	-3	12,295	-0.02%
2021/03/25	12	53.38	5	53.60	53.30	7	12,454	0.06%
2021/03/24	0	0.00	7	54.36	54.30	-7	12,934	-0.05%
2021/03/23	6	53.55	5	53.60	53.40	1	13,027	0.01%
2021/03/19	3	53.20	3	54.27	54.80	0	13,461	0.00%
2021/03/18	10	53.80	3	53.70	53.90	7	13,316	0.05%
2021/03/17	2	52.50	0	0.00	52.60	2	13,694	0.01%
2021/03/16	1	51.90	1	52.60	53.50	0	13,719	0.00%
2021/03/15	10	51.45	18	51.68	52.10	-8	13,566	-0.06%
2021/03/12	5	49.90	0	0.00	50.40	5	13,435	0.04%
2021/03/11	5.1	50.70	11.1	50.82	51.10	-6	13,364	-0.04%
2021/03/10	0	0.00	4	49.66	49.20	-4	13,455	-0.03%
2021/03/09	0	0.00	2	50.00	49.40	-2	13,567	-0.01%
2021/03/08	1	49.00	0	0.00	49.20	1	13,596	0.01%
2021/03/05	3	49.40	0	0.00	49.00	3	13,605	0.02%
2021/03/03	3	50.87	0	0.00	50.90	3	13,466	0.02%
2021/03/02	9	51.93	5	52.00	50.80	4	13,458	0.03%
2021/02/26	12	50.02	12	50.39	50.50	0	13,419	0.00%
2021/02/25	10	50.65	11	51.05	51.10	-1	13,502	-0.01%
2021/02/24	8	50.16	2	50.60	49.70	6	13,605	0.04%
2021/02/23	2	51.40	0.1	52.30	51.40	1.9	13,783	0.01%
2021/02/22	1	53.30	1	53.90	53.00	0	13,846	0.00%
2021/02/19	6	51.27	7	51.76	52.60	-1	13,716	-0.01%
2021/02/18	18	51.27	20	51.60	52.60	-2	13,480	-0.01%
2021/02/17	23	49.68	11	49.92	49.35	12	13,096	0.09%
2021/02/05	5	48.00	10	48.25	48.05	-5	12,921	-0.04%
2021/02/04	15	48.63	75	48.61	48.50	-60	12,838	-0.47%
2021/02/03	0	0.00	2	48.95	49.90	-2	12,713	-0.02%
2021/02/02	13	49.64	5	49.57	49.60	8	12,568	0.06%
2021/02/01	102	49.95	43	50.30	50.50	59	12,400	0.48%	大買/
2021/01/29	2	49.65	28	48.37	49.10	-26	11,970	-0.22%
2021/01/28	26	47.52	0	0.00	47.20	26	11,788	0.22%
2021/01/27	2	50.60	77	50.27	49.55	-75	11,599	-0.65%
2021/01/26	1	49.55	31	49.06	49.25	-30	11,336	-0.26%
2021/01/25	3	48.73	0	0.00	48.60	3	11,053	0.03%
2021/01/22	39	46.54	56	46.86	48.10	-17	10,747	-0.16%
2021/01/21	10	44.85	48.1	44.92	45.35	-38.1	10,434	-0.37%
2021/01/20	0	0.00	1	43.95	43.35	-1	10,307	-0.01%
2021/01/19	4	44.35	0	0.00	44.55	4	10,227	0.04%
2021/01/15	15	44.63	5	44.50	44.30	10	10,066	0.10%
2021/01/14	24	45.35	7	45.53	45.25	17	9,898	0.17%
2021/01/12	36	46.69	5	46.90	46.30	31	9,641	0.32%
2021/01/11	0	0.00	1	47.20	47.80	-1	9,521	-0.01%
2021/01/08	44	47.51	10	47.80	47.45	34	9,504	0.36%
2021/01/07	67	48.36	12	48.47	48.15	55	9,418	0.58%
2021/01/06	1	47.35	35	49.33	47.05	-34	9,411	-0.36%
2021/01/05	53	48.83	34	49.96	49.00	19	9,338	0.20%
2021/01/04	18	48.25	98	47.23	48.50	-80	8,979	-0.89%
2020/12/31	83	46.12	5	46.55	45.80	78	8,581	0.91%
2020/12/30	15	45.90	17	46.33	45.95	-2	8,502	-0.02%
2020/12/29	28	46.25	10	46.90	45.65	18	8,427	0.21%
2020/12/28	1	45.90	35	46.31	46.65	-34	8,355	-0.41%
2020/12/24	15	46.03	20	46.18	45.45	-5	8,225	-0.06%
2020/12/23	18	46.76	17	46.95	45.85	1	8,175	0.01%
2020/12/22	30	47.53	37	47.75	45.50	-7	8,084	-0.09%
2020/12/18	22	48.01	8	48.22	46.10	14	7,645	0.18%
2020/12/17	34	45.90	39	46.20	46.30	-5	7,137	-0.07%
2020/12/16	24	45.46	60	45.75	46.90	-36	6,983	-0.52%
2020/12/15	59	44.55	50	44.32	43.80	9	6,570	0.14%
2020/12/14	2	45.40	32	45.32	46.00	-30	6,367	-0.47%
2020/12/11	7	45.04	16	44.92	45.40	-9	6,225	-0.14%
2020/12/10	5	43.50	6	43.43	43.45	-1	5,707	-0.02%
2020/12/09	1	42.00	0	0.00	42.20	1	5,573	0.02%
2020/12/08	1	42.90	0	0.00	42.85	1	5,507	0.02%
2020/12/07	0	0.00	5	42.80	42.90	-5	5,773	-0.09%
2020/12/04	0	0.00	13	43.47	43.05	-13	5,885	-0.22%
2020/12/03	12	43.15	1	42.90	42.75	11	5,731	0.19%
2020/12/02	5	42.45	25	42.96	42.55	-20	5,636	-0.35%
2020/12/01	5	42.00	40	42.03	42.50	-35	5,581	-0.63%
2020/11/30	3	41.50	1	41.80	41.00	2	5,576	0.04%
2020/11/26	9	42.10	1	42.35	41.95	8	5,804	0.14%
2020/11/25	9	41.73	6	42.30	41.90	3	5,880	0.05%
2020/11/24	12	42.30	2	42.63	42.10	10	6,174	0.16%
2020/11/23	22	42.73	31	43.09	42.80	-9	6,054	-0.15%
2020/11/20	30	42.00	78	41.50	41.90	-48	5,885	-0.82%
2020/11/19	76	40.30	0	0.00	40.70	76	5,592	1.36%
2020/11/18	0	0.00	2	40.00	39.95	-2	5,521	-0.04%
2020/11/17	4	39.00	0	39.35	38.90	4	5,601	0.07%
2020/11/16	0	0.00	0	39.50	39.35	0	5,868	0.00%
2020/11/13	0	0.00	0	39.45	39.35	0	6,110	0.00%
2020/11/11	1	39.60	3	39.95	39.85	-2	6,551	-0.03%
2020/11/10	2	39.40	0	0.00	39.40	2	6,801	0.03%
2020/11/09	0	0.00	3	39.95	39.80	-3	7,407	-0.04%
2020/11/05	4	39.55	4	40.08	39.30	0	7,547	0.00%
2020/11/04	5	39.10	1	39.45	39.45	4	7,610	0.05%
2020/10/30	4	38.50	1	38.95	38.25	3	7,765	0.04%
2020/10/29	1	38.55	5.1	38.46	39.05	-4.1	7,884	-0.05%
2020/10/28	1	39.30	0	0.00	39.20	1	7,902	0.01%
2020/10/16	1	39.40	0	0.00	38.60	1	8,510	0.01%
2020/10/15	3	39.40	4	39.54	39.50	-1	8,647	-0.01%
2020/10/14	1	39.60	0	0.00	39.65	1	8,656	0.01%
2020/10/13	1	36.80	0	0.00	38.10	1	8,795	0.01%
2020/10/08	0	0.00	5	38.50	38.35	-5	8,979	-0.06%
2020/09/28	6	37.92	0	0.00	37.90	6	10,155	0.06%
2020/09/25	0	0.00	10	37.65	37.60	-10	10,413	-0.10%
2020/09/22	0	0.00	1	40.00	40.05	-1	11,084	-0.01%
2020/09/21	0	0.00	2	40.30	40.20	-2	11,099	-0.02%
2020/09/18	1	40.50	4	40.50	40.70	-3	11,199	-0.03%
2020/09/16	5	41.40	5	41.60	41.30	0	11,249	0.00%
2020/09/15	1	41.85	0	0.00	41.65	1	11,338	0.01%
2020/09/14	35	41.71	35	41.91	41.70	0	11,693	0.00%
2020/09/10	32	41.76	25	42.43	40.80	7	12,189	0.06%
2020/09/09	10	41.20	21	41.37	41.15	-11	12,078	-0.09%
2020/09/04	15	40.32	1	40.05	40.65	14	12,307	0.11%
2020/09/03	1	41.65	1	41.00	41.00	0	12,619	0.00%
2020/09/02	0	0.00	3	41.15	41.15	-3	13,279	-0.02%
2020/09/01	1	41.00	0	0.00	40.60	1	13,354	0.01%
2020/08/31	0	0.00	10	41.88	41.20	-10	13,354	-0.07%
2020/08/28	21	41.48	14	41.64	41.40	7	13,442	0.05%
2020/08/27	0	0.00	2	40.00	40.05	-2	13,279	-0.02%
2020/08/26	5	39.70	13	39.92	39.80	-8	13,449	-0.06%
2020/08/25	16	39.19	1	39.35	40.10	15	13,704	0.11%
2020/08/24	0	0.00	25	38.59	38.95	-25	13,789	-0.18%
2020/08/20	29	38.78	21	38.10	38.50	8	14,188	0.06%
2020/08/19	22	40.40	7	40.18	40.10	15	14,272	0.11%
2020/08/18	8	41.81	8	41.68	41.20	0	14,805	0.00%
2020/08/14	0	0.00	2	43.90	43.55	-2	15,665	-0.01%
2020/08/13	1	42.50	10	43.49	44.00	-9	16,035	-0.06%
2020/08/11	1	41.00	11	40.85	41.30	-10	15,714	-0.06%
2020/08/10	0	0.00	3	41.40	40.60	-3	15,931	-0.02%
2020/08/07	2	40.20	0	0.00	40.20	2	16,099	0.01%
2020/08/06	1	41.15	2	40.95	41.10	-1	16,466	-0.01%
2020/08/05	1	41.35	1	41.70	41.40	0	16,852	0.00%
2020/08/04	2	41.30	2	40.95	41.50	0	17,247	0.00%
2020/07/31	1	41.00	0	0.00	40.85	1	17,766	0.01%
2020/07/30	1	41.40	0	0.00	41.40	1	17,869	0.01%
2020/07/29	1	40.00	5	40.70	40.90	-4	17,928	-0.02%
2020/07/28	0	0.00	100	39.40	39.45	-100	17,901	-0.56%
2020/07/27	2	40.80	0	0.00	40.55	2	17,835	0.01%
2020/07/23	2	41.95	0	0.00	42.00	2	17,960	0.01%
2020/07/22	100	41.90	2	42.20	42.80	98	18,107	0.54%
2020/07/21	0	0.00	210	41.47	41.50	-210	17,986	-1.17%	大賣/鉅額交易
2020/07/17	6	40.42	6	41.43	39.85	0	17,837	0.00%
2020/07/16	2	43.08	0	0.00	43.25	2	17,635	0.01%
2020/07/15	0	0.00	15	42.68	42.50	-15	17,423	-0.09%
2020/07/14	1	42.50	5	42.50	42.50	-4	17,379	-0.02%
2020/07/13	0	0.00	20	43.88	44.50	-20	17,295	-0.12%
2020/07/10	0	0.00	2	43.00	42.50	-2	17,133	-0.01%
2020/07/09	31	41.69	0	0.00	41.95	31	16,925	0.18%
2020/07/08	16	43.34	1	43.95	43.85	15	16,649	0.09%
2020/07/06	0	0.00	15	45.06	44.00	-15	16,597	-0.09%
2020/07/03	2	43.18	9	43.29	43.00	-7	16,418	-0.04%
2020/07/02	4	43.90	11	43.17	43.95	-7	16,271	-0.04%
2020/07/01	2	41.95	19	41.78	41.95	-17	15,947	-0.11%
2020/06/30	4	40.60	4	41.05	40.60	0	15,644	0.00%
2020/06/29	2	40.40	15	40.97	40.65	-13	15,658	-0.08%
2020/06/24	0	0.00	6	40.88	40.50	-6	15,616	-0.04%
2020/06/23	0	0.00	5	40.92	40.65	-5	15,686	-0.03%
2020/06/22	10	40.75	1	40.95	40.55	9	15,677	0.06%
2020/06/19	8	40.81	7	41.10	40.50	1	15,803	0.01%
2020/06/18	33	39.78	45	39.89	40.60	-12	15,511	-0.08%
2020/06/17	101	38.35	58	38.51	38.40	43	15,081	0.29%	大買/
2020/06/16	115	38.09	12	38.21	38.75	103	15,016	0.69%	大買/鉅額交易
2020/06/15	77	38.15	0	0.00	37.70	77	15,009	0.51%
2020/06/12	6	37.90	1.2	38.22	37.95	4.8	14,993	0.03%
2020/06/11	19	37.93	7	38.04	38.20	12	14,908	0.08%
2020/06/10	8	37.71	11	37.55	38.05	-3	14,791	-0.02%
2020/06/09	6	37.85	36	37.48	37.35	-30	14,569	-0.21%
2020/06/08	2	39.98	5.3	40.31	40.55	-3.3	13,891	-0.02%
2020/06/05	2	40.30	0	0.00	40.80	2	13,694	0.01%
2020/06/04	1	40.20	1	40.80	40.35	0	13,703	0.00%
2020/06/03	3	41.30	2	41.75	41.10	1	13,553	0.01%
2020/06/01	20	41.31	20	42.04	41.85	0	13,121	0.00%
2020/05/29	2	40.88	26	40.98	40.60	-24	12,818	-0.19%
2020/05/28	12	41.73	1	41.05	40.55	11	12,660	0.09%
2020/05/27	19	41.85	3	42.07	41.60	16	12,319	0.13%
2020/05/26	1	42.30	1	42.05	41.70	0	12,135	0.00%
2020/05/25	6	40.81	19	40.83	42.30	-13	11,780	-0.11%
2020/05/22	10	40.30	58	39.64	39.80	-48	11,043	-0.43%
2020/05/21	28	38.88	13	38.95	38.85	15	10,233	0.15%
2020/05/20	1	39.05	32	38.28	39.05	-31	9,765	-0.32%
2020/05/19	1	36.60	7	36.86	36.30	-6	9,161	-0.07%
2020/05/18	6	35.75	61	35.76	36.10	-55	8,953	-0.61%
2020/05/15	8	36.49	27	36.48	35.80	-19	8,840	-0.21%
2020/05/14	28	36.97	67	37.11	36.50	-39	8,503	-0.46%
2020/05/13	45	36.43	46	36.45	37.45	-1	8,158	-0.01%
2020/05/12	21	35.79	73	35.83	35.85	-52	7,777	-0.67%
2020/05/11	23	33.58	46	34.41	34.90	-23	7,351	-0.31%
2020/05/08	61.2	33.22	149	33.32	33.00	-87.8	6,940	-1.27%	大賣/
2020/05/07	6	31.57	19	31.90	31.95	-13	6,412	-0.20%
2020/05/06	1	31.10	50	31.16	31.25	-49	6,293	-0.78%
2020/05/05	1	31.00	0	0.00	30.60	1	6,183	0.02%
2020/04/30	62	30.80	4	30.80	31.00	58	6,073	0.96%
2020/04/29	2	31.23	1	31.25	30.75	1	6,055	0.02%
2020/04/28	2	31.00	64	31.04	30.95	-62	6,023	-1.03%
2020/04/27	8	30.05	40	30.16	30.80	-32	5,969	-0.54%
2020/04/21	4	27.91	2	28.30	27.80	2	5,660	0.04%
2020/04/20	0	0.00	2	28.90	28.85	-2	5,640	-0.04%
2020/04/17	13	29.40	0	0.00	28.75	13	5,625	0.23%
2020/04/16	0	0.00	10	29.25	29.10	-10	5,528	-0.18%
2020/04/15	0	0.00	2	28.18	28.15	-2	5,394	-0.04%
2020/04/14	0	0.00	1	27.85	27.90	-1	5,394	-0.02%
2020/04/13	5	27.58	70	27.64	27.50	-65	5,393	-1.21%
2020/04/10	11	28.04	0	0.00	27.80	11	5,406	0.20%
2020/04/09	72	27.60	17	27.87	27.60	55	5,419	1.01%
2020/04/08	70	26.22	26	26.54	26.80	44	5,307	0.83%
2020/04/07	0	0.00	10	25.85	25.90	-10	5,205	-0.19%
2020/04/06	0	0.00	1	25.10	25.20	-1	5,157	-0.02%
2020/04/01	1	24.85	0	0.00	24.95	1	5,183	0.02%
2020/03/31	1	24.90	0	0.00	24.70	1	5,167	0.02%
2020/03/25	17	24.97	0	0.00	24.30	17	4,773	0.36%
2020/03/24	0	0.00	1	23.75	23.75	-1	4,530	-0.02%
2020/03/23	1	21.55	0	0.00	21.60	1	4,424	0.02%
2020/03/20	5	22.05	1	22.30	22.60	4	4,426	0.09%
2020/03/19	1	21.00	3	21.30	21.00	-2	4,364	-0.05%
2020/03/17	0	0.00	1	22.20	22.00	-1	4,367	-0.02%
2020/03/16	2	23.73	0	0.00	23.70	2	4,396	0.05%
2020/03/13	1	23.70	0	0.00	25.00	1	4,384	0.02%
2020/03/12	0	0.00	20	26.40	26.15	-20	4,318	-0.46%
2020/03/10	0	0.00	30	28.22	28.40	-30	4,285	-0.70%
2020/03/09	6	29.31	5	29.00	29.00	1	4,176	0.02%
2020/03/03	10	30.80	0	0.00	30.55	10	4,397	0.23%
2020/02/27	17	31.24	17	31.61	30.90	0	4,561	0.00%
2020/02/24	0	0.00	1	30.80	30.65	-1	5,145	-0.02%
2020/02/21	0	0.00	0	31.20	31.20	0	5,163	0.00%
2020/02/20	10	31.20	0	0.00	31.05	10	5,187	0.19%
2020/02/19	5	31.00	9	31.19	31.05	-4	5,182	-0.08%
2020/02/18	0	0.00	4	30.90	30.85	-4	5,200	-0.08%
2020/02/14	0	0.00	0	30.45	30.30	0	5,232	0.00%
2020/02/13	3	30.33	1	30.40	30.15	2	5,292	0.04%
2020/02/12	0	0.00	0	30.90	29.80	0	5,426	0.00%
2020/02/11	2	29.28	0	0.00	29.15	2	5,723	0.03%
2020/01/30	2	29.20	0	0.00	29.00	2	6,404	0.03%
2020/01/20	3	31.50	4	31.51	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	6	31.64	31.40	-6	6,288	-0.10%
2020/01/16	3	31.55	13	31.60	31.60	-10	6,288	-0.16%
2020/01/15	5	31.35	16	31.29	31.20	-11	6,308	-0.17%
2020/01/14	14	31.42	14	31.52	31.40	0	6,372	0.00%
2020/01/08	5	30.60	10	30.50	30.55	-5	6,520	-0.08%
2020/01/07	30	31.67	20	31.80	31.10	10	6,774	0.15%
2020/01/06	5	31.65	0	0.00	31.65	5	7,065	0.07%
2020/01/03	11	32.14	20	31.65	31.70	-9	7,075	-0.13%
2020/01/02	10	31.80	13.5	31.91	31.90	-3.5	7,116	-0.05%
2019/12/31	3	31.25	1	31.20	31.25	2	7,162	0.03%
2019/12/30	10	31.15	0	0.00	31.05	10	7,215	0.14%
2019/12/27	1	31.45	1	31.35	31.15	0	7,464	0.00%
2019/12/26	3	30.90	0	0.00	30.90	3	7,462	0.04%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/23	8	30.80	8	30.90	30.75	0	7,493	0.00%
2019/12/20	35	31.21	5	31.40	31.05	30	7,472	0.40%
2019/12/19	55	30.99	43	31.14	31.20	12	7,447	0.16%
2019/12/18	35	31.08	30	31.21	31.10	5	7,423	0.07%
2019/12/17	20	30.82	3	31.00	30.95	17	7,381	0.23%
2019/12/16	9	30.70	0	0.00	31.00	9	7,349	0.12%
2019/12/12	2	30.30	0	0.00	30.20	2	7,172	0.03%
2019/12/11	45	30.96	0	0.00	30.80	45	7,033	0.64%
2019/12/10	65	31.45	23	31.64	31.45	42	6,910	0.61%
2019/12/09	6	31.40	0	0.00	31.35	6	6,856	0.09%
2019/12/06	50	31.80	0	0.00	31.75	50	6,905	0.72%
2019/12/04	4	31.70	0	0.00	31.90	4	6,846	0.06%
2019/11/29	10	32.30	0	0.00	32.30	10	6,830	0.15%
2019/11/28	0	0.00	10	32.75	32.70	-10	6,789	-0.15%
2019/11/27	5	33.15	10	32.75	33.15	-5	6,741	-0.07%
2019/11/26	38	32.87	5	32.65	32.60	33	6,676	0.49%
2019/11/25	5	33.05	7	33.21	32.60	-2	6,607	-0.03%
2019/11/22	8	33.08	3	32.75	32.55	5	6,450	0.08%
2019/11/21	0	0.00	3	31.50	32.05	-3	6,166	-0.05%
2019/11/12	3	32.58	0	0.00	32.55	3	6,786	0.04%
2019/11/11	11	32.93	30	32.68	32.55	-19	6,729	-0.28%
2019/11/08	0	0.00	1	32.95	32.85	-1	6,584	-0.02%
2019/11/07	5	32.30	0	0.00	31.75	5	6,266	0.08%
2019/11/06	10	32.70	36	31.98	32.15	-26	6,253	-0.42%
2019/11/05	5	32.70	0	0.00	32.75	5	6,175	0.08%
2019/11/04	0	0.00	1	32.00	32.05	-1	5,941	-0.02%
2019/10/31	3	29.90	0	0.00	29.95	3	5,708	0.05%
2019/10/30	16	30.03	1	30.00	30.00	15	5,678	0.26%
2019/10/29	0	0.00	2	31.05	30.50	-2	5,603	-0.04%
2019/10/25	1	31.70	0	0.00	31.55	1	5,527	0.02%
2019/10/22	1	32.10	3	32.03	32.00	-2	5,538	-0.04%
2019/10/21	0	0.00	2	32.05	32.05	-2	5,473	-0.04%
2019/10/17	0	0.00	1	31.30	31.35	-1	5,366	-0.02%
2019/10/16	11	30.96	11	31.17	30.85	0	5,349	0.00%
2019/10/15	47	31.29	1	31.30	30.90	46	5,293	0.87%
2019/10/14	21	30.63	20	30.78	31.00	1	5,017	0.02%
2019/10/09	2	30.63	0	0.00	30.70	2	4,732	0.04%
2019/10/07	15	30.90	1	30.10	30.90	14	4,709	0.30%
2019/10/04	6	29.89	5	30.20	29.80	1	4,594	0.02%
2019/10/03	16	29.86	16	30.16	30.10	0	4,570	0.00%
2019/09/27	0	0.00	5	28.25	28.15	-5	4,302	-0.12%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/10	0	0.00	2	28.45	29.00	-2	4,647	-0.04%
2019/09/06	0	0.00	1	29.35	29.40	-1	4,527	-0.02%
2019/09/03	1	29.10	12	28.54	28.95	-11	4,617	-0.24%
2019/08/30	1	28.20	1	28.25	27.90	0	4,556	0.00%
2019/08/29	2	28.05	0	0.00	27.90	2	4,525	0.04%
2019/08/28	1	28.00	0	0.00	28.05	1	4,513	0.02%
2019/08/27	1	28.60	1	28.70	28.00	0	4,599	0.00%
2019/08/26	1	27.45	2	28.25	28.10	-1	4,548	-0.02%
2019/08/23	2	30.48	1	30.45	30.30	1	4,475	0.02%
2019/08/22	5	31.73	1	32.15	30.80	4	4,316	0.09%
2019/08/21	1	33.60	0	0.00	34.00	1	3,965	0.03%
2019/08/16	0	0.00	5	32.95	32.80	-5	4,127	-0.12%
2019/08/15	5	32.75	5	32.95	32.50	0	4,190	0.00%
2019/08/14	0	0.00	5	32.70	32.70	-5	4,184	-0.12%
2019/08/12	0	0.00	13	32.40	32.25	-13	4,264	-0.30%
2019/08/08	10	32.00	10	31.95	32.00	0	4,308	0.00%
2019/08/07	13.1	32.15	13	32.40	31.60	0.1	4,338	0.00%
2019/08/06	13	32.19	0	0.00	32.00	13	4,444	0.29%
2019/08/02	10	32.85	0	0.00	32.80	10	4,542	0.22%
2019/07/29	0	0.00	4	34.55	34.50	-4	4,631	-0.09%
2019/07/25	8	35.23	4	34.95	34.85	4	4,719	0.08%
2019/07/24	0	0.00	5	35.03	35.35	-5	4,741	-0.11%
2019/07/23	11	34.65	10	34.75	34.75	1	4,753	0.02%
2019/07/22	10	34.75	6	34.80	34.80	4	4,803	0.08%
2019/07/19	0	0.00	5	34.70	34.70	-5	4,859	-0.10%
2019/07/16	0	0.00	18	35.55	35.20	-18	5,080	-0.35%
2019/07/15	33	35.48	38	35.71	35.35	-5	5,215	-0.10%
2019/07/12	28	35.29	3	35.22	35.25	25	5,313	0.47%
2019/07/11	0	0.00	1	34.90	34.65	-1	5,449	-0.02%
2019/07/10	2	34.00	0	0.00	34.10	2	5,479	0.04%
2019/07/09	15	34.05	15	33.70	33.70	0	5,638	0.00%
2019/07/08	0	0.00	17	34.54	34.30	-17	5,725	-0.30%
2019/07/05	10	34.35	10	34.47	34.55	0	5,925	0.00%
2019/07/03	0	0.00	9	34.21	33.80	-9	6,642	-0.14%
2019/07/02	8	34.05	0	0.00	33.95	8	6,845	0.12%
2019/06/28	0	0.00	50	33.30	33.30	-50	6,902	-0.72%
2019/06/27	15	33.30	15	33.50	33.60	0	7,033	0.00%
2019/06/26	10	32.85	10	33.17	33.15	0	7,213	0.00%
2019/06/25	10	33.65	0	0.00	33.20	10	7,332	0.14%
2019/06/21	0	0.00	1	33.45	33.60	-1	7,380	-0.01%
2019/06/20	20	33.00	24	33.30	33.70	-4	7,327	-0.05%
2019/06/17	0	0.00	10	32.10	32.25	-10	7,868	-0.13%
2019/06/14	0	0.00	3	32.40	32.20	-3	7,933	-0.04%
2019/06/13	20	33.03	10	32.60	32.65	10	7,961	0.13%
2019/06/12	3	32.30	0	0.00	32.30	3	7,865	0.04%
2019/06/05	1	31.45	0	0.00	31.30	1	8,334	0.01%
2019/05/30	1	32.55	0	0.00	31.95	1	8,176	0.01%
2019/05/24	11	30.52	10	30.25	30.25	1	8,087	0.01%
2019/05/23	4	30.69	0	0.00	30.80	4	8,036	0.05%
2019/05/22	13	32.90	0	0.00	32.05	13	7,867	0.17%
2019/05/21	11	33.21	0	0.00	33.25	11	7,838	0.14%
2019/05/20	11	33.98	2	34.20	33.65	9	7,855	0.11%
2019/05/17	0	0.00	2	34.38	34.50	-2	7,864	-0.03%
2019/05/16	0	0.00	10	34.10	34.05	-10	7,855	-0.13%
2019/05/15	10	33.55	10	33.50	33.50	0	7,953	0.00%
2019/05/14	3.1	32.21	1	32.20	32.60	2.1	7,996	0.03%
2019/05/13	8	33.39	13	33.41	33.00	-5	7,903	-0.06%
2019/05/10	30	35.12	11	34.20	33.95	19	7,912	0.24%
2019/05/09	2	35.65	2	35.53	35.05	0	7,883	0.00%
2019/05/08	10	36.30	10	36.60	36.60	0	7,993	0.00%
2019/05/07	1	36.95	0	0.00	36.95	1	8,205	0.01%
2019/05/06	20	36.95	0	0.00	36.70	20	8,284	0.24%
2019/05/03	20	37.40	60	38.03	37.90	-40	8,241	-0.49%
2019/05/02	10	37.25	1	37.40	37.40	9	8,187	0.11%
2019/04/30	11	36.29	10	36.50	36.95	1	8,159	0.01%
2019/04/26	20	37.45	0	0.00	37.00	20	8,183	0.24%
2019/04/25	42	37.88	47	38.28	37.85	-5	8,169	-0.06%
2019/04/24	30	37.70	0	0.00	37.55	30	8,154	0.37%
2019/04/23	35	37.31	35	37.69	37.80	0	8,109	0.00%
2019/04/22	48	38.06	1	38.10	37.80	47	8,045	0.58%
2019/04/17	0	0.00	20	37.90	37.50	-20	7,919	-0.25%
2019/04/16	20	37.55	0	0.00	37.35	20	7,788	0.26%
2019/04/11	0	0.00	10	36.45	36.20	-10	7,488	-0.13%
2019/04/10	10	37.65	10	38.20	37.25	0	7,275	0.00%
2019/04/09	2	37.25	7.5	36.91	37.20	-5.5	6,956	-0.08%
2019/04/08	10	35.40	31	34.97	35.95	-21	6,570	-0.32%
2019/04/03	0	0.00	10	34.70	34.50	-10	6,398	-0.16%
2019/04/02	10	34.05	10	34.45	34.15	0	6,334	0.00%
2019/04/01	32	34.42	2	33.95	33.95	30	6,285	0.48%
2019/03/29	0	0.00	20	35.15	34.50	-20	6,158	-0.32%
2019/03/28	2	33.90	2	34.60	34.60	0	6,093	0.00%
2019/03/21	20.2	35.37	11	35.89	35.10	9.2	6,491	0.14%
2019/03/19	1	33.50	0	0.00	33.35	1	7,144	0.01%
2019/03/13	22	34.50	2	34.10	34.05	20	7,331	0.27%
2019/03/12	63	34.35	63	34.28	34.70	0	7,213	0.00%
2019/03/05	0	0.00	3	33.00	32.75	-3	7,619	-0.04%
2019/03/04	50	33.00	50.1	33.12	32.70	-0.1	7,753	0.00%
2019/02/26	3	32.25	0	0.00	32.20	3	8,037	0.04%
2019/02/25	0	0.00	2	33.15	33.15	-2	8,041	-0.02%
2019/02/22	0	0.00	1	32.80	32.95	-1	8,149	-0.01%
2019/02/18	0	0.00	5	31.40	32.00	-5	8,776	-0.06%
2019/02/14	2	33.20	2	33.23	32.95	0	9,148	0.00%
2019/02/12	0	0.00	4	32.45	32.40	-4	9,372	-0.04%
2019/02/11	0	0.00	1	32.35	32.60	-1	9,569	-0.01%
2019/01/30	1	32.65	0	0.00	32.15	1	9,556	0.01%
2019/01/29	4	32.41	3	32.03	32.45	1	9,548	0.01%
2019/01/28	5	32.10	0	0.00	32.10	5	9,420	0.05%
2019/01/21	1	29.90	1	29.75	29.75	0	9,400	0.00%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/11	1	29.50	0	0.00	29.55	1	9,515	0.01%
2019/01/07	1	29.75	1	29.80	29.60	0	9,469	0.00%
2019/01/04	0.1	29.40	0	0.00	29.00	0.1	9,580	0.00%
2018/12/20	0	0.00	2	29.83	29.70	-2	10,349	-0.02%
2018/12/19	0	0.00	4.3	32.12	31.85	-4.3	10,170	-0.04%
2018/12/18	2	31.83	0	0.00	31.90	2	10,041	0.02%
2018/12/17	2	32.00	0	0.00	32.20	2	10,053	0.02%
2018/12/14	5	32.29	0	0.00	31.85	5	10,062	0.05%
2018/12/13	61	34.61	66	34.74	33.50	-5	9,881	-0.05%
2018/12/11	0	0.00	3	32.13	32.00	-3	8,820	-0.03%
2018/12/10	1	31.40	0	0.00	30.70	1	8,730	0.01%
2018/12/06	0	0.00	1	31.15	31.70	-1	8,775	-0.01%
2018/12/04	1	33.90	5	33.43	33.45	-4	8,873	-0.05%
2018/12/03	2	32.95	0	0.00	33.50	2	8,805	0.02%
2018/11/30	0	0.00	1	31.75	31.70	-1	8,545	-0.01%
2018/11/29	5	32.37	9	31.94	31.50	-4	8,644	-0.05%
2018/11/28	2	31.65	0	0.00	31.80	2	8,697	0.02%
2018/11/27	1	32.40	3	32.37	32.40	-2	8,626	-0.02%
2018/11/26	2	31.20	6	31.06	31.45	-4	8,659	-0.05%
2018/11/23	6	30.60	4	30.11	29.85	2	8,610	0.02%
2018/11/22	1	32.25	0	0.00	31.50	1	8,498	0.01%
2018/11/21	1	30.85	2	31.55	32.25	-1	8,561	-0.01%
2018/11/16	0	0.00	4	32.18	32.00	-4	8,521	-0.05%
2018/11/13	3	27.92	6	28.71	29.30	-3	8,313	-0.04%
2018/11/12	0	0.00	1	28.90	28.20	-1	8,185	-0.01%
2018/11/09	1	27.60	1	27.35	28.30	0	8,118	0.00%
2018/11/07	0	0.00	1	25.50	25.40	-1	7,820	-0.01%
2018/11/06	2	25.43	0	0.00	24.95	2	7,996	0.03%
2018/11/05	0	0.00	1	26.05	26.05	-1	8,003	-0.01%
2018/11/02	1	26.00	1	26.75	26.30	0	8,026	0.00%
2018/10/29	0	0.00	1	22.25	22.95	-1	8,015	-0.01%
2018/10/25	3	22.60	2	22.70	22.45	1	8,115	0.01%
2018/10/22	2	24.20	2	24.43	24.40	0	8,349	0.00%
2018/10/17	3	24.03	4	24.35	23.70	-1	8,998	-0.01%
2018/10/16	1	25.15	1	24.60	24.50	0	8,949	0.00%
2018/10/12	3	23.93	0	0.00	24.00	3	9,258	0.03%
2018/10/11	0	0.00	2	23.63	23.60	-2	9,310	-0.02%
2018/10/08	7	26.73	0	0.00	26.65	7	9,758	0.07%
2018/10/04	10	27.83	16	28.03	28.00	-6	10,587	-0.06%
2018/10/03	1	28.05	1	27.90	28.20	0	11,209	0.00%
2018/10/02	2	28.85	15	29.00	28.95	-13	11,130	-0.12%
2018/09/27	1	31.80	0	0.00	31.80	1	10,889	0.01%
2018/09/21	4	31.15	0	0.00	31.05	4	10,816	0.04%
2018/09/20	0	0.00	5	31.51	31.55	-5	10,780	-0.05%
2018/09/19	1	31.95	2	31.85	31.30	-1	10,761	-0.01%
2018/09/18	0	0.00	1	31.85	32.00	-1	10,667	-0.01%
2018/09/14	1	32.15	2	31.75	32.50	-1	10,701	-0.01%
2018/09/13	3	31.75	0	0.00	31.65	3	10,654	0.03%
2018/09/12	2	31.00	0	0.00	31.00	2	10,627	0.02%
2018/09/11	0	0.00	1	31.85	31.95	-1	10,650	-0.01%
2018/09/10	2	32.55	1	32.35	32.05	1	10,611	0.01%
2018/09/07	3	33.53	1	33.55	33.30	2	10,656	0.02%
2018/09/06	0	0.00	4	34.50	34.50	-4	10,654	-0.04%
2018/09/05	9	34.31	3	34.10	34.50	6	10,714	0.06%
2018/09/04	3	36.15	25	36.15	36.00	-22	10,692	-0.21%
2018/09/03	1	35.80	0	0.00	35.80	1	10,587	0.01%
2018/08/31	2	36.90	0	0.00	36.70	2	10,639	0.02%
2018/08/29	4	35.80	1	36.10	35.70	3	10,814	0.03%
2018/08/28	15	35.49	3	35.50	35.50	12	10,829	0.11%
2018/08/27	9	35.26	5	35.54	35.15	4	10,920	0.04%
2018/08/24	2	33.85	0	0.00	33.80	2	10,953	0.02%
2018/08/23	2	33.63	2	33.93	34.10	0	10,966	0.00%
2018/08/22	1	34.15	0	0.00	33.75	1	10,906	0.01%
2018/08/21	1	34.70	0	0.00	35.40	1	11,046	0.01%
2018/08/16	4	37.33	0	0.00	36.65	4	11,348	0.04%
2018/08/15	3	38.07	3	37.27	37.90	0	11,589	0.00%
2018/08/14	3	36.53	0	0.00	36.85	3	12,134	0.02%
2018/08/10	0	0.00	1	37.85	37.55	-1	12,187	-0.01%
2018/08/09	4	38.75	5	38.95	38.60	-1	12,281	-0.01%
2018/08/08	0	0.00	1	38.55	38.60	-1	12,387	-0.01%
2018/08/06	3	38.35	0	0.00	38.35	3	12,517	0.02%
2018/08/03	1	38.75	1	38.90	39.00	0	12,550	0.00%
2018/08/02	1	38.00	0	0.00	37.65	1	12,638	0.01%
2018/08/01	0	0.00	2	39.35	39.10	-2	12,681	-0.02%
2018/07/30	7	39.68	4	39.45	38.85	3	13,019	0.02%
2018/07/27	10	40.35	10	40.24	40.05	0	12,973	0.00%
2018/07/26	1	40.90	3	40.08	40.70	-2	12,803	-0.02%
2018/07/23	5	37.95	0	0.00	37.60	5	12,360	0.04%
2018/07/20	5	38.41	4	38.63	38.35	1	12,460	0.01%
2018/07/19	4	37.50	0	0.00	37.15	4	12,298	0.03%
2018/07/18	5	37.90	1	38.55	37.80	4	12,405	0.03%
2018/07/17	0	0.00	1	38.80	38.90	-1	12,362	-0.01%
2018/07/16	9	38.50	10	38.70	38.65	-1	12,343	-0.01%
2018/07/13	2	38.25	2	37.35	37.05	0	11,991	0.00%
2018/07/12	19	37.75	25	37.54	37.55	-6	11,975	-0.05%
2018/07/11	5	37.15	58	36.47	37.15	-53	11,380	-0.47%
2018/07/10	2	32.70	2	33.90	33.80	0	10,879	0.00%
2018/07/06	0	0.00	4	31.15	31.20	-4	11,464	-0.03%
2018/07/03	2	32.30	7	32.66	32.10	-5	13,006	-0.04%
2018/06/28	0	0.00	3	33.75	33.70	-3	13,502	-0.02%
2018/06/27	4	33.00	0	0.00	32.90	4	13,814	0.03%
2018/06/26	0	0.00	1	33.20	33.30	-1	13,867	-0.01%
2018/06/25	16	34.41	5	34.55	33.80	11	13,903	0.08%
2018/06/22	0	0.00	11	33.42	33.20	-11	13,990	-0.08%
2018/06/21	0.2	33.45	0	0.00	33.50	0.2	14,047	0.00%
2018/06/19	6	34.05	11	34.12	33.75	-5	14,119	-0.04%
2018/06/12	5	35.85	4	35.93	35.45	1	14,084	0.01%
2018/06/11	2	35.70	1	35.90	35.40	1	13,952	0.01%
2018/06/08	0	0.00	1	35.90	35.85	-1	13,940	-0.01%
2018/06/07	2	35.20	0	0.00	35.20	2	13,820	0.01%
2018/06/06	4	35.79	1	36.20	35.70	3	13,746	0.02%
2018/06/05	8	35.83	0	0.00	35.75	8	13,586	0.06%
2018/06/04	47	36.84	23	36.86	36.30	24	13,518	0.18%
2018/06/01	2	35.90	2	36.05	36.20	0	13,373	0.00%
2018/05/29	20	35.78	29	35.99	35.20	-9	13,382	-0.07%
2018/05/28	4	34.98	4.1	34.93	34.90	-0.1	13,185	0.00%
2018/05/24	2	34.00	2	34.25	34.00	0	12,837	0.00%
2018/05/23	2	34.20	1	34.05	34.05	1	12,805	0.01%
2018/05/22	60	34.06	66	34.30	35.20	-6	12,626	-0.05%
2018/05/21	1	31.85	0	0.00	32.00	1	12,098	0.01%
2018/05/17	0	0.00	1	31.10	30.85	-1	11,992	-0.01%
2018/05/16	2	32.25	0	0.00	31.50	2	12,003	0.02%
2018/05/14	0	32.00	4	32.20	31.75	-4	12,428	-0.03%
2018/05/11	4	31.49	0	0.00	31.50	4	12,508	0.03%
2018/05/10	12	32.12	10	32.25	32.20	2	12,735	0.02%
2018/05/09	12	31.44	13	31.42	31.40	-1	13,108	-0.01%
2018/05/08	52	31.38	51	31.51	31.55	1	14,501	0.01%
2018/05/07	2	31.73	0	0.00	31.20	2	14,808	0.01%
2018/05/04	0	0.00	2	33.55	33.10	-2	14,713	-0.01%
2018/04/30	2	32.45	2	33.30	33.05	0	14,683	0.00%
2018/04/27	0	0.00	1	32.70	32.30	-1	14,913	-0.01%
2018/04/26	0.1	32.10	1	34.10	32.00	-0.9	15,227	-0.01%
2018/04/25	2	34.25	0	0.00	34.50	2	15,131	0.01%
2018/04/24	1	34.25	8	33.84	34.00	-7	15,052	-0.05%
2018/04/23	2	34.05	3	34.65	33.60	-1	14,844	-0.01%
2018/04/20	2	35.35	0	0.00	34.65	2	14,749	0.01%
2018/04/19	7	35.15	1	35.30	35.00	6	14,655	0.04%
2018/04/18	14	35.93	1	35.35	34.70	13	14,658	0.09%
2018/04/17	12	35.78	12	35.91	35.50	0	14,648	0.00%
2018/04/16	12	36.41	4	37.28	37.60	8	14,689	0.05%
2018/04/13	15	36.23	4	36.24	36.30	11	14,611	0.08%
2018/04/12	73	36.16	64	36.36	36.20	9	14,567	0.06%
2018/04/11	24	37.95	21	38.15	35.30	3	14,156	0.02%
2018/04/10	46.1	38.53	45	38.74	38.20	1.1	13,821	0.01%
2018/04/09	36	41.75	34	42.11	40.50	2	13,502	0.01%
2018/04/03	8	46.04	0	0.00	45.00	8	13,180	0.06%
2018/04/02	1	49.00	0	0.00	48.95	1	12,886	0.01%
2018/03/31	21	50.98	20	51.27	49.80	1	12,835	0.01%
2018/03/30	3	49.90	58	49.96	50.00	-55	12,756	-0.43%
2018/03/28	1	48.90	1	49.40	48.90	0	12,459	0.00%
2018/03/27	51	49.94	1	49.90	49.85	50	12,570	0.40%
2018/03/26	1	48.70	1	47.65	48.40	0	12,396	0.00%
2018/03/23	2	47.08	0	0.00	47.00	2	12,330	0.02%
2018/03/22	0	0.00	6	48.55	48.55	-6	12,284	-0.05%
2018/03/21	0	0.00	8	48.83	48.50	-8	12,226	-0.07%
2018/03/20	0	0.00	5	47.58	47.60	-5	12,144	-0.04%
2018/03/16	11	46.65	5	45.87	47.10	6	12,420	0.05%
2018/03/14	1	45.20	4	45.13	45.15	-3	12,655	-0.02%
2018/03/13	5	45.96	7	45.98	46.00	-2	12,882	-0.02%
2018/03/12	2	46.70	0	0.00	45.60	2	13,218	0.02%
2018/03/09	4	45.15	14	45.70	45.95	-10	13,279	-0.08%
2018/03/08	6	44.51	0	0.00	44.60	6	13,215	0.05%
2018/03/07	13	44.92	1	44.95	44.15	12	13,213	0.09%
2018/03/06	1	45.20	8	45.23	45.50	-7	13,345	-0.05%
2018/03/05	2	44.58	2	44.60	44.30	0	13,349	0.00%
2018/03/02	7	44.47	1	43.80	44.55	6	13,462	0.04%
2018/02/27	1.1	48.20	0	0.00	47.25	1.1	13,353	0.01%
2018/02/26	3	48.05	4	48.14	47.60	-1	13,472	-0.01%
2018/02/23	0	0.00	1	48.10	47.80	-1	13,931	-0.01%
2018/02/22	2	48.48	0	0.00	48.10	2	14,128	0.01%
2018/02/21	3	47.60	2	48.25	50.50	1	14,260	0.01%
2018/02/12	2	46.73	0	0.00	46.15	2	14,596	0.01%
2018/02/09	0	0.00	2	45.18	46.50	-2	15,312	-0.01%
2018/02/08	1	47.25	0	0.00	47.50	1	16,522	0.01%
2018/02/07	1	49.25	5	49.02	49.00	-4	17,249	-0.02%
2018/02/06	5	46.22	7	45.56	46.50	-2	17,155	-0.01%
2018/02/05	3	48.00	1	47.90	48.50	2	16,883	0.01%
2018/02/02	0	0.00	2	49.75	49.70	-2	16,783	-0.01%
2018/02/01	3	52.50	5	54.10	51.40	-2	16,594	-0.01%
2018/01/31	17	55.44	12	55.54	53.10	5	16,249	0.03%
2018/01/30	5	53.62	7	53.73	53.10	-2	14,707	-0.01%
2018/01/29	2	50.40	1	52.30	51.50	1	14,188	0.01%
2018/01/25	1	51.90	0	0.00	49.50	1	14,094	0.01%
2018/01/23	5	53.28	2.1	53.58	50.30	2.9	14,143	0.02%
2018/01/22	22	50.78	26	51.25	53.40	-4	13,899	-0.03%
2018/01/18	11	48.60	10	48.70	47.35	1	13,612	0.01%
2018/01/15	1	48.60	1	49.00	48.60	0	13,971	0.00%
2018/01/11	6	50.35	6	49.54	49.45	0	13,887	0.00%
2018/01/10	43	48.72	46	48.96	49.40	-3	13,737	-0.02%
2018/01/09	0.2	46.65	0	0.00	46.90	0.2	13,549	0.00%
2018/01/08	2	47.30	0	0.00	47.50	2	13,458	0.01%
2018/01/05	1	46.30	0	0.00	46.30	1	13,568	0.01%
2018/01/02	3	45.65	1	46.20	45.55	2	13,633	0.01%