元太 (8069)-群益金鼎-嘉義券商分點個股進出

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
210.5
漲跌
▼2.0
漲幅
-0.94%
成交量
2,283張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/20	1	211.00	1	212.50	212.50	0	6,921	0.00%
2024/05/16	23	215.78	3	211.17	210.50	20	7,020	0.28%
2024/05/15	1	215.51	1	218.00	217.00	0	7,038	0.00%
2024/05/14	2	214.00	0	0.00	214.00	2	7,213	0.03%
2024/05/13	0	0.00	5	218.50	219.00	-5	7,201	-0.07%
2024/05/10	0	0.00	0.1	209.00	210.50	-0.1	7,130	0.00%
2024/05/09	0	0.00	0.1	209.50	208.00	-0.1	7,297	0.00%
2024/05/08	12.1	212.93	0	0.00	209.50	12.1	7,447	0.16%
2024/05/07	15	214.33	15	215.73	217.00	0	7,477	0.00%
2024/05/06	3	219.33	1	218.00	218.00	2	7,669	0.03%
2024/05/03	2	219.00	0	0.00	217.50	2	8,148	0.02%
2024/05/02	0	216.00	16	217.00	216.00	-16	8,247	-0.19%
2024/04/30	21	214.45	20	210.50	210.00	1	8,213	0.01%
2024/04/29	18	221.25	0	0.00	220.50	18	8,180	0.22%
2024/04/26	2	228.25	17.1	227.40	227.50	-15.1	8,103	-0.19%
2024/04/25	17.1	213.64	21.3	218.01	216.50	-4.2	8,015	-0.05%
2024/04/24	5	210.70	1	214.50	209.00	4	7,906	0.05%
2024/04/22	21	211.60	20	207.00	207.00	1	7,885	0.01%
2024/04/18	4	227.50	3	230.83	225.50	1	7,695	0.01%
2024/04/17	19	234.03	1	229.00	229.00	18	7,574	0.24%
2024/04/15	1	241.50	0	0.00	241.00	1	7,467	0.01%
2024/04/12	0	245.00	0	0.00	245.00	0	7,483	0.00%
2024/04/10	0	239.75	1	233.50	240.00	-1	7,391	-0.01%
2024/04/09	1	229.50	0	0.00	231.00	1	7,358	0.01%
2024/04/08	0	0.00	2	232.25	232.00	-2	7,348	-0.03%
2024/04/03	1	225.50	0	0.00	227.00	1	7,334	0.01%
2024/04/02	1	227.50	0	0.00	230.00	1	7,325	0.01%
2024/03/29	1	227.00	2	231.00	229.00	-1	7,556	-0.01%
2024/03/28	3	227.00	0	0.00	227.00	3	7,624	0.04%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/25	1	234.50	2	238.00	237.00	-1	7,892	-0.01%
2024/03/22	1	234.50	1	237.50	236.50	0	7,858	0.00%
2024/03/21	0	0.00	1	236.50	236.50	-1	7,785	-0.01%
2024/03/20	10	238.50	0	0.00	238.50	10	7,913	0.13%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	0.00	11	240.50	244.50	-11	7,934	-0.14%
2024/03/15	10	234.00	13.2	236.77	234.00	-3.2	7,914	-0.04%
2024/03/13	1	229.00	5	239.00	230.50	-4	7,846	-0.05%
2024/03/12	3	235.33	6.2	233.15	236.00	-3.2	7,793	-0.04%
2024/03/08	7.2	234.10	2	237.50	222.50	5.2	7,635	0.07%
2024/03/07	7	237.93	0	0.00	240.00	7	7,314	0.10%
2024/03/06	11	239.59	11	242.14	241.00	0	7,264	0.00%
2024/03/05	12	239.67	0	0.00	241.00	12	7,259	0.17%
2024/03/01	0	0.00	6.1	250.30	253.00	-6.1	7,109	-0.09%
2024/02/29	0	0.00	12	240.50	246.00	-12	6,948	-0.17%
2024/02/27	0	225.50	21	226.74	230.00	-21	6,664	-0.32%
2024/02/26	10	226.00	10	223.50	223.50	0	6,590	0.00%
2024/02/23	15	232.00	10	231.50	231.50	5	6,505	0.08%
2024/02/22	11	229.92	11	231.64	233.00	0	6,498	0.00%
2024/02/21	0	228.17	10	232.00	232.00	-10	6,489	-0.15%
2024/02/20	0	225.75	3	226.50	228.50	-3	6,446	-0.05%
2024/02/19	15	224.00	11	223.00	223.00	4	6,536	0.06%
2024/02/16	0	0.00	2	227.49	226.00	-2	6,577	-0.03%
2024/02/15	21	225.98	13	228.54	229.00	8	6,481	0.12%
2024/02/05	0.1	215.24	0	0.00	217.00	0.1	6,278	0.00%
2024/02/02	20	214.25	1	215.99	214.00	19	6,223	0.31%
2024/02/01	10	212.50	10.2	216.46	213.50	-0.2	6,168	0.00%
2024/01/31	1	210.00	0	0.00	208.00	1	6,050	0.02%
2024/01/29	1.1	216.68	6	214.75	216.00	-4.9	5,987	-0.08%
2024/01/26	2	217.50	15.2	212.40	217.00	-13.2	5,799	-0.23%
2024/01/25	0	200.00	23.2	198.70	200.50	-23.2	5,280	-0.44%
2024/01/24	10	196.00	11	197.95	193.50	-1	5,127	-0.02%
2024/01/23	0.2	195.50	12	193.67	195.50	-11.8	5,071	-0.23%
2024/01/19	2	189.00	2.2	191.76	187.00	-0.2	4,987	0.00%
2024/01/17	0	182.00	0	0.00	182.50	0	4,926	0.00%
2024/01/16	0	185.50	0	0.00	186.00	0	4,946	0.00%
2024/01/12	0	187.50	0	0.00	187.50	0	5,205	0.00%
2024/01/11	1	186.50	0	0.00	187.00	1	5,273	0.02%
2024/01/10	2.2	185.44	2	188.50	187.00	0.2	5,293	0.00%
2024/01/08	1.1	194.83	1.1	196.52	192.00	0	5,267	0.00%
2024/01/05	0	0.00	2	189.50	189.50	-2	5,249	-0.04%
2024/01/04	0.1	187.50	0	0.00	188.00	0.1	5,308	0.00%
2023/12/28	2	200.25	1.1	201.89	201.50	0.9	5,510	0.02%
2023/12/27	2	201.26	6.1	201.42	203.00	-4.1	5,510	-0.07%
2023/12/26	0.1	193.50	7	194.86	193.50	-6.9	5,340	-0.13%
2023/12/25	5	199.20	7.4	198.05	197.00	-2.4	5,297	-0.04%
2023/12/22	6.3	193.14	14.7	193.79	197.00	-8.5	5,205	-0.16%
2023/12/21	0.2	182.00	2	182.25	182.00	-1.8	4,892	-0.04%
2023/12/20	1	179.50	0	0.00	181.00	1	4,888	0.02%
2023/12/19	4	178.38	0	0.00	177.00	4	4,911	0.08%
2023/12/18	4	179.13	0	0.00	178.50	4	4,963	0.08%
2023/12/15	1.3	182.00	6	182.17	180.00	-4.7	5,028	-0.09%
2023/12/14	7	180.29	12	179.92	181.00	-5	4,950	-0.10%
2023/12/11	1	176.00	1	176.00	176.00	0	4,983	0.00%
2023/12/07	0	0.00	2	180.50	180.50	-2	5,225	-0.04%
2023/12/06	3	177.33	0	0.00	178.00	3	5,273	0.06%
2023/12/05	0	0.00	0.9	179.50	179.00	-0.9	5,321	-0.02%
2023/12/04	2	182.25	0	0.00	181.00	2	5,328	0.04%
2023/12/01	1.1	180.50	3	182.50	180.50	-1.9	5,345	-0.04%
2023/11/30	0	179.50	2	181.25	183.00	-2	5,332	-0.04%
2023/11/29	4	178.00	3	178.50	178.50	1	5,283	0.02%
2023/11/27	0	0.00	1	174.00	173.50	-1	5,373	-0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	0	177.00	0	0.00	177.50	0	5,418	0.00%
2023/11/21	1	176.00	1	178.50	176.00	0	5,460	0.00%
2023/11/20	4	177.88	0	0.00	177.50	4	5,505	0.07%
2023/11/17	1	180.50	2	179.50	181.00	-1	5,543	-0.02%
2023/11/16	0.4	179.50	0	0.00	180.50	0.4	5,583	0.01%
2023/11/15	1	180.00	3	180.17	180.00	-2	5,481	-0.04%
2023/11/14	0	0.00	0	176.00	175.00	0	5,551	0.00%
2023/11/13	2.1	174.51	3	175.83	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	0.1	174.00	173.50	-0.1	6,445	0.00%
2023/11/09	1	172.50	4	171.88	172.50	-3	6,645	-0.05%
2023/11/08	1	169.50	2	171.25	171.00	-1	6,735	-0.01%
2023/11/07	2.1	168.75	1	169.00	168.50	1.1	6,755	0.02%
2023/11/06	4.1	174.66	1	173.00	173.00	3.1	6,738	0.05%
2023/11/03	1	172.50	2	175.00	173.50	-1	6,673	-0.01%
2023/11/02	1	171.51	1	173.00	172.00	0	6,707	0.00%
2023/11/01	0	0.00	1	171.00	169.00	-1	6,822	-0.01%
2023/10/31	0	0.00	1	167.50	168.00	-1	6,916	-0.01%
2023/10/30	0	0.00	1	169.00	169.00	-1	7,005	-0.01%
2023/10/27	0.1	170.00	1	170.50	169.50	-0.9	7,071	-0.01%
2023/10/26	4.1	169.25	1	169.00	167.00	3.1	7,216	0.04%
2023/10/25	1	171.50	0.1	172.50	173.00	0.9	7,299	0.01%
2023/10/24	1	167.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	2	169.50	2.5	170.50	168.00	-0.5	7,307	-0.01%
2023/10/20	4.3	174.38	0	0.00	173.00	4.3	7,205	0.06%
2023/10/18	0	0.00	0	180.00	180.00	0	7,122	0.00%
2023/10/16	2	180.00	1	181.50	179.00	1	7,225	0.01%
2023/10/13	2	182.50	1	184.50	183.50	1	7,266	0.01%
2023/10/12	0.4	183.65	1	184.00	185.00	-0.6	7,245	-0.01%
2023/10/11	3.1	179.56	2	181.00	181.00	1.1	7,233	0.01%
2023/10/06	0	186.50	0.2	184.50	182.00	-0.2	7,202	0.00%
2023/10/05	0	0.00	2	180.25	182.50	-2	7,158	-0.03%
2023/10/04	1	177.51	0	0.00	178.00	1	7,171	0.01%
2023/10/03	0	180.00	1	182.00	179.50	-1	7,188	-0.01%
2023/10/02	1	181.01	2	182.75	181.50	-1	7,202	-0.01%
2023/09/27	2	176.50	0	0.00	178.50	2	7,294	0.03%
2023/09/26	2	179.00	1	178.50	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	184.00	182.00	-1	7,373	-0.01%
2023/09/22	5.1	175.79	1	178.50	179.50	4.1	7,489	0.05%
2023/09/21	3	179.00	0	0.00	178.00	3	7,579	0.04%
2023/09/20	0	182.50	3	183.00	180.00	-3	7,664	-0.04%
2023/09/19	0	0.00	2.1	184.05	181.00	-2.1	7,767	-0.03%
2023/09/18	0	178.25	0	0.00	178.50	0	8,282	0.00%
2023/09/15	7	181.43	1	181.00	180.00	6	8,323	0.07%
2023/09/14	7	181.86	3	181.83	182.50	4	8,376	0.05%
2023/09/13	1	176.00	0	0.00	174.00	1	8,346	0.01%
2023/09/12	4.1	174.59	0	0.00	172.00	4.1	8,365	0.05%
2023/09/08	2	179.26	0	0.00	179.50	2	8,389	0.02%
2023/09/07	1	184.49	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0	0.00	0	187.00	186.50	0	8,648	0.00%
2023/09/04	1	183.53	1	184.00	184.00	0	8,982	0.00%
2023/09/01	2	186.75	1	185.50	188.00	1	9,011	0.01%
2023/08/31	0	182.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	2	183.25	2	182.50	182.50	0	9,211	0.00%
2023/08/29	0	0.00	2.1	184.00	184.50	-2.1	9,456	-0.02%
2023/08/28	1	181.50	0	0.00	181.50	1	9,482	0.01%
2023/08/25	2.1	181.26	1	181.00	181.00	1.1	9,562	0.01%
2023/08/24	1	186.00	1	185.50	185.00	0	9,619	0.00%
2023/08/23	7	180.36	12	179.88	180.00	-5	9,749	-0.05%
2023/08/22	1	181.00	1	181.50	181.00	0	9,975	0.00%
2023/08/21	2.1	180.76	0.2	180.00	179.50	1.9	9,991	0.02%
2023/08/18	0.5	182.09	0	0.00	181.00	0.5	10,044	0.00%
2023/08/17	2.1	181.27	3	181.00	183.50	-0.9	9,996	-0.01%
2023/08/16	12.1	196.33	4	191.00	191.00	8.1	9,513	0.08%
2023/08/15	20	204.00	17.1	202.50	202.50	3	9,446	0.03%
2023/08/14	0.1	199.19	0	0.00	201.00	0.1	9,624	0.00%
2023/08/11	3	206.33	1	203.50	204.50	2	9,901	0.02%
2023/08/10	11	212.45	0	0.00	208.50	11	10,024	0.11%
2023/08/09	6.1	223.95	6	218.00	218.00	0.1	9,974	0.00%
2023/08/07	4	226.38	0	0.00	228.00	4	9,996	0.04%
2023/08/01	0	0.00	6.1	222.57	222.50	-6.1	10,227	-0.06%
2023/07/31	0	0.00	2	228.00	225.00	-2	10,323	-0.02%
2023/07/28	0	221.50	0	0.00	221.50	0	10,400	0.00%
2023/07/27	10	206.50	11	209.36	213.00	-1	10,711	-0.01%
2023/07/26	0	0.00	5	208.50	208.50	-5	11,395	-0.04%
2023/07/25	16	209.81	2	208.00	208.00	14	11,620	0.12%
2023/07/24	10	208.50	10	208.50	208.50	0	11,671	0.00%
2023/07/21	0	215.00	0	0.00	215.00	0	11,738	0.00%
2023/07/20	26	218.00	14	213.00	213.00	12	11,800	0.10%
2023/07/19	12	222.38	7	224.21	219.00	5	11,899	0.04%
2023/07/18	11	219.32	27	221.80	222.00	-16	12,083	-0.13%
2023/07/17	14	219.21	10	218.50	218.50	4	12,170	0.03%
2023/07/14	20.1	220.75	13	220.50	220.50	7.1	12,292	0.06%
2023/07/13	19	222.39	14	225.25	221.00	5	12,382	0.04%
2023/07/12	15	221.17	2	222.00	221.50	13	12,447	0.10%
2023/07/11	1	218.00	21	219.57	222.00	-20	12,582	-0.16%
2023/07/10	5	212.00	0	0.00	212.00	5	12,593	0.04%
2023/07/07	25	211.66	13	212.38	212.50	12	12,723	0.09%
2023/07/06	22	216.89	0	0.00	216.50	22	12,802	0.17%
2023/07/05	1	222.50	7	228.07	223.50	-6	13,110	-0.05%
2023/07/04	1	225.00	2	224.25	224.50	-1	13,391	-0.01%
2023/07/03	3	224.33	7.3	226.64	224.50	-4.3	13,818	-0.03%
2023/06/30	5	225.50	11	221.32	225.00	-6	13,825	-0.04%
2023/06/29	7	215.50	10	219.55	220.50	-3	13,824	-0.02%
2023/06/28	20	211.75	45	213.78	215.00	-25	13,779	-0.18%
2023/06/27	12	212.29	3	212.50	211.50	9	13,714	0.07%
2023/06/26	41.3	203.32	5	210.28	207.50	36.2	13,656	0.27%
2023/06/21	0.2	223.00	0	0.00	222.00	0.2	13,254	0.00%
2023/06/20	1	222.52	0	0.00	227.00	1	13,325	0.01%
2023/06/16	1	231.00	2	230.50	228.50	-1	13,454	-0.01%
2023/06/15	2.1	231.00	2	235.99	231.00	0.1	13,434	0.00%
2023/06/14	4.1	234.40	4	235.25	235.00	0.1	13,455	0.00%
2023/06/13	3	234.34	13.5	237.92	241.00	-10.5	13,480	-0.08%
2023/06/12	3	230.00	3.1	226.99	226.50	-0.1	13,457	0.00%
2023/06/09	2	225.50	6	226.92	227.00	-4	13,641	-0.03%
2023/06/08	1.2	217.42	1	217.00	216.00	0.2	13,800	0.00%
2023/06/07	3	223.00	0.1	222.50	226.50	3	14,437	0.02%
2023/06/06	6	226.00	4.1	224.03	224.50	1.9	14,667	0.01%
2023/06/05	5	219.10	3.5	221.14	222.50	1.5	14,787	0.01%
2023/06/02	7	218.86	9	217.67	218.00	-2	14,948	-0.01%
2023/06/01	3	208.00	0	0.00	209.00	3	15,102	0.02%
2023/05/30	2	206.50	1	205.50	205.50	1	15,284	0.01%
2023/05/29	2	212.95	2	210.00	205.00	0	15,377	0.00%
2023/05/26	1	207.50	21	206.79	211.00	-20	15,672	-0.13%
2023/05/25	14	200.82	0	0.00	204.00	14	15,576	0.09%
2023/05/24	0	0.00	23	202.63	203.50	-23	15,794	-0.15%
2023/05/23	1	195.50	6	200.50	200.50	-5	15,994	-0.03%
2023/05/22	0	198.00	5	197.70	196.00	-5	16,029	-0.03%
2023/05/19	3	195.83	2	198.00	198.00	1	16,148	0.01%
2023/05/18	21.1	200.33	2	200.50	198.50	19.1	16,664	0.11%
2023/05/17	2.1	204.94	14	203.71	204.00	-11.9	16,424	-0.07%
2023/05/16	0	0.00	22.2	195.74	198.00	-22.2	16,328	-0.14%
2023/05/12	4	189.49	10	190.50	193.00	-6	16,487	-0.04%
2023/05/11	2	190.25	2	190.25	189.00	0	16,727	0.00%
2023/05/10	4	190.75	2	190.50	191.00	2	16,947	0.01%
2023/05/09	22	192.73	30.1	191.87	192.00	-8.1	17,073	-0.05%
2023/05/08	31	194.21	29	192.41	192.50	2	17,251	0.01%
2023/05/05	12	197.04	14.4	198.40	198.00	-2.4	17,369	-0.01%
2023/05/04	35	197.26	16.3	197.11	196.50	18.7	18,012	0.10%
2023/05/03	10.4	197.18	14.1	201.21	197.00	-3.7	18,098	-0.02%
2023/05/02	15	191.07	23.8	194.19	197.50	-8.8	17,881	-0.05%
2023/04/28	0	0.00	16.6	190.50	190.50	-16.6	17,603	-0.09%
2023/04/27	1	175.50	1	175.50	173.50	0	17,597	0.00%
2023/04/26	10	170.50	18	175.28	175.50	-8	17,774	-0.04%
2023/04/25	11	172.95	12	173.96	170.00	-1	17,824	-0.01%
2023/04/24	8	173.75	10	176.00	173.50	-2	17,950	-0.01%
2023/04/21	0.3	172.79	18	170.92	172.00	-17.7	17,974	-0.10%
2023/04/20	18.1	169.28	15	167.00	167.00	3.1	18,203	0.02%
2023/04/19	12	170.54	12	171.92	171.00	0	18,613	0.00%
2023/04/18	6.3	171.20	2	172.50	171.50	4.3	18,811	0.02%
2023/04/17	17.1	172.36	11	174.32	172.00	6.1	19,005	0.03%
2023/04/14	16	172.78	12	173.17	173.50	4	19,254	0.02%
2023/04/13	4	174.88	1	176.50	173.50	3	19,349	0.02%
2023/04/12	0.3	176.79	2	176.75	175.00	-1.7	19,500	-0.01%
2023/04/11	19	178.37	18	178.83	178.50	1	19,579	0.01%
2023/04/10	6	179.58	12	179.16	178.00	-6	19,623	-0.03%
2023/04/07	5.2	169.81	6	172.33	172.00	-0.8	19,333	0.00%
2023/04/06	38.1	175.11	5	171.00	171.00	33.1	19,087	0.17%
2023/03/31	2	184.75	11	185.18	184.50	-9	18,757	-0.05%
2023/03/30	1	183.00	12	183.63	184.50	-11	18,956	-0.06%
2023/03/29	1	180.00	4	181.00	179.50	-3	18,944	-0.02%
2023/03/28	6	184.08	1	181.50	182.00	5	19,128	0.03%
2023/03/27	4.5	184.11	11	184.91	185.00	-6.5	19,233	-0.03%
2023/03/24	14.1	183.25	15	184.55	184.00	-0.9	19,458	0.00%
2023/03/23	14.1	181.18	11	181.07	181.00	3.1	19,549	0.02%
2023/03/22	0	0.00	2.6	183.21	182.50	-2.6	20,129	-0.01%
2023/03/21	4	178.63	5	178.75	178.50	-1	20,311	0.00%
2023/03/20	2	177.25	20	176.15	177.00	-18	20,573	-0.09%
2023/03/17	2	177.00	1.1	177.02	175.50	1	20,951	0.00%
2023/03/16	4	173.50	3.5	175.50	173.50	0.5	21,229	0.00%
2023/03/15	20.1	178.71	5.1	175.63	174.00	15.1	21,596	0.07%
2023/03/14	10.1	175.40	9.1	175.68	174.00	1	21,825	0.00%
2023/03/13	6.2	175.77	4.3	175.12	176.00	1.9	21,869	0.01%
2023/03/10	29.4	180.96	4	180.00	180.00	25.4	21,694	0.12%
2023/03/09	12	200.00	5	202.00	199.50	7	21,317	0.03%
2023/03/08	9	198.94	7	200.93	201.00	2	21,404	0.01%
2023/03/07	5	206.20	15	208.67	205.00	-10	21,612	-0.05%
2023/03/06	6	205.09	16	202.81	207.50	-10	21,672	-0.05%
2023/03/03	2	194.25	4	195.50	192.50	-2	21,756	-0.01%
2023/03/02	9.1	194.62	4	195.25	194.50	5.1	22,171	0.02%
2023/03/01	11.1	192.46	9	193.11	193.00	2.1	22,508	0.01%
2023/02/24	28.1	196.20	21	194.76	194.50	7.1	22,873	0.03%
2023/02/23	17	200.18	11	203.09	202.00	6	23,262	0.03%
2023/02/22	31.1	203.81	8	206.30	202.00	23	24,058	0.10%
2023/02/21	9	209.00	27.4	208.01	210.00	-18.4	24,129	-0.08%
2023/02/20	19.1	203.67	15	203.60	203.50	4.1	24,377	0.02%
2023/02/17	9	205.56	6	206.08	206.00	3	25,053	0.01%
2023/02/16	16	204.50	34	202.03	206.00	-18	25,127	-0.07%
2023/02/15	2	190.75	5	193.70	191.00	-3	24,963	-0.01%
2023/02/14	28	196.96	26	194.58	194.00	2	25,384	0.01%
2023/02/13	13	192.73	20.1	195.97	196.50	-7.1	25,641	-0.03%
2023/02/10	25	195.72	17	193.68	193.00	8	25,850	0.03%
2023/02/09	13	196.73	14	196.50	196.50	-1	26,118	0.00%
2023/02/08	15	194.53	3	195.99	193.00	12	26,283	0.05%
2023/02/07	15	190.20	16	191.84	193.00	-1	26,566	0.00%
2023/02/06	15	192.23	21	192.88	191.50	-6	26,647	-0.02%
2023/02/03	22.1	190.65	25.1	193.00	190.50	-3	26,670	-0.01%
2023/02/02	12	187.13	25	188.48	190.50	-13	26,475	-0.05%
2023/02/01	3	178.17	6.1	177.33	179.00	-3.1	26,112	-0.01%
2023/01/31	4.1	173.01	5.5	172.77	172.50	-1.5	26,147	-0.01%
2023/01/30	17.2	175.63	7	173.50	173.50	10.2	26,138	0.04%
2023/01/17	6.4	175.84	1	176.50	176.00	5.4	25,983	0.02%
2023/01/16	4	176.13	8	176.69	176.50	-4	26,111	-0.02%
2023/01/13	4	171.88	6	172.75	173.00	-2	26,318	-0.01%
2023/01/12	11	173.32	11	174.77	172.00	0	26,425	0.00%
2023/01/11	10	173.25	6	174.08	174.00	4	26,403	0.02%
2023/01/10	12	175.46	12	175.13	173.50	0	26,451	0.00%
2023/01/09	7	174.29	3	172.50	172.50	4	26,265	0.02%
2023/01/06	5	169.20	13	170.35	172.00	-8	26,179	-0.03%
2023/01/05	6.5	168.48	4	165.38	165.00	2.5	26,179	0.01%
2023/01/04	6.1	171.45	11.3	172.77	170.00	-5.2	26,238	-0.02%
2023/01/03	6	170.08	15.1	167.54	170.50	-9.1	26,247	-0.03%
2022/12/30	7	162.93	14	163.75	161.00	-7	26,196	-0.03%
2022/12/29	2.1	158.04	8	159.38	164.00	-5.9	26,189	-0.02%
2022/12/28	2.2	163.79	0	0.00	161.00	2.2	26,216	0.01%
2022/12/27	1.1	170.43	1	170.50	168.00	0.1	26,263	0.00%
2022/12/26	2	166.50	1.1	168.86	166.00	0.9	26,416	0.00%
2022/12/23	6	165.17	6	166.92	167.00	0	26,662	0.00%
2022/12/22	7.5	164.57	1	165.50	169.50	6.5	26,847	0.02%
2022/12/21	5.1	164.40	1	165.00	164.00	4.1	26,905	0.02%
2022/12/20	4.1	167.84	20	166.75	164.00	-15.9	26,953	-0.06%
2022/12/19	6.1	169.97	6	168.75	169.50	0.1	27,091	0.00%
2022/12/16	9.3	170.53	5	170.40	168.00	4.3	27,192	0.02%
2022/12/15	3	177.50	3	178.00	177.00	0	27,037	0.00%
2022/12/14	14.2	176.49	11	174.23	178.50	3.2	26,864	0.01%
2022/12/13	8.4	168.04	2	165.50	165.00	6.4	26,294	0.02%
2022/12/12	4.2	167.86	5	171.10	171.00	-0.8	26,022	0.00%
2022/12/09	13.2	169.95	34	171.90	170.00	-20.8	25,876	-0.08%
2022/12/08	21.3	171.02	4.2	170.43	169.50	17.1	25,677	0.07%
2022/12/07	8.1	175.22	4	174.13	172.00	4.1	25,533	0.02%
2022/12/06	17	185.00	9	184.33	181.50	8	25,368	0.03%
2022/12/05	3.1	186.00	6	185.17	186.00	-2.9	25,288	-0.01%
2022/12/02	8	177.38	10	178.55	181.00	-2	25,249	-0.01%
2022/12/01	7.1	181.34	5.2	181.03	177.50	1.9	25,343	0.01%
2022/11/30	15.3	174.68	12	176.04	181.00	3.3	25,232	0.01%
2022/11/29	17	180.94	2	179.00	177.00	15	25,069	0.06%
2022/11/28	2	180.75	21.3	181.08	184.00	-19.3	24,844	-0.08%
2022/11/25	27	179.06	25	179.10	177.50	2	24,664	0.01%
2022/11/24	18	174.25	10	174.75	178.00	8	24,408	0.03%
2022/11/23	5	168.10	4	167.75	169.00	1	24,076	0.00%
2022/11/22	10	166.40	7	164.79	163.50	3	23,799	0.01%
2022/11/21	9.1	163.31	6.1	162.44	164.00	3	23,469	0.01%
2022/11/18	22.6	173.66	17	177.81	170.00	5.6	22,849	0.02%
2022/11/17	5.1	187.23	15	185.60	188.50	-9.9	22,015	-0.04%
2022/11/16	4.1	181.10	6	180.25	182.50	-1.9	21,904	-0.01%
2022/11/15	37.5	183.30	21.5	179.37	178.50	16	21,782	0.07%
2022/11/14	15	192.13	14	193.54	193.50	1	21,755	0.00%
2022/11/11	18.3	189.07	15	192.67	189.50	3.3	22,085	0.01%
2022/11/10	7.4	188.05	9	191.67	185.00	-1.6	21,815	-0.01%
2022/11/09	23.2	197.99	5	197.50	195.00	18.2	21,644	0.08%
2022/11/08	11	208.32	4	207.12	203.00	7	21,457	0.03%
2022/11/07	8	210.50	7	209.43	208.00	1	21,297	0.00%
2022/11/04	8	209.08	22	214.18	217.00	-14	20,999	-0.07%
2022/11/03	7	209.22	10	208.65	212.50	-3	20,765	-0.01%
2022/11/02	4	199.00	4	200.63	200.50	0	20,781	0.00%
2022/11/01	8	202.75	2	201.25	202.00	6	20,920	0.03%
2022/10/31	11	206.09	4	206.00	205.50	7	20,907	0.03%
2022/10/28	15	201.10	17	202.41	207.00	-2	20,928	-0.01%
2022/10/27	0	0.00	5	194.80	196.00	-5	20,654	-0.02%
2022/10/26	1	186.00	1.1	181.95	186.00	-0.1	20,510	0.00%
2022/10/25	4.1	181.90	4	183.00	182.50	0.1	20,514	0.00%
2022/10/24	14	186.07	32	184.02	185.00	-18	20,460	-0.09%
2022/10/21	14	191.93	6	186.42	183.50	8	20,432	0.04%
2022/10/20	2	195.00	1	198.00	200.50	1	20,179	0.00%
2022/10/19	4	206.00	4	201.75	201.00	0	20,098	0.00%
2022/10/18	2	204.00	2	205.75	205.00	0	20,078	0.00%
2022/10/17	12	198.58	11.6	203.12	205.00	0.5	20,107	0.00%
2022/10/14	32	209.47	32.1	207.31	206.50	-0.1	19,989	0.00%
2022/10/13	34	204.71	35	199.97	200.00	-1	19,795	-0.01%
2022/10/12	33	199.53	33	201.11	207.00	0	19,691	0.00%
2022/10/11	36	210.04	20	201.05	201.00	16	19,656	0.08%
2022/10/07	8	220.31	15	221.27	221.00	-7	19,904	-0.04%
2022/10/06	6	215.67	6	216.50	218.00	0	20,385	0.00%
2022/10/05	15.1	219.97	14	221.82	219.00	1.1	20,750	0.01%
2022/10/04	1	218.00	1	218.46	218.50	0	21,066	0.00%
2022/10/03	2	206.75	3.1	208.36	209.00	-1.1	21,333	0.00%
2022/09/30	13	210.12	3	210.00	212.00	10	21,793	0.05%
2022/09/29	5	206.91	4	207.38	206.50	1	22,711	0.00%
2022/09/28	2	207.25	2	210.00	205.50	0	23,035	0.00%
2022/09/27	2	216.25	2	218.25	219.00	0	23,768	0.00%
2022/09/26	5.1	216.94	4.2	218.60	215.50	0.9	24,268	0.00%
2022/09/23	5	232.50	4	227.63	227.00	1	24,475	0.00%
2022/09/22	2.1	238.21	1.1	238.98	238.50	1.1	24,749	0.00%
2022/09/21	1	231.50	1	233.50	234.50	0	24,902	0.00%
2022/09/20	1	233.50	1	235.00	235.50	0	25,011	0.00%
2022/09/19	1	232.00	2	232.75	234.00	-1	25,194	0.00%
2022/09/16	3	234.17	1	234.50	234.50	2	25,504	0.01%
2022/09/15	11	244.73	8	240.56	240.00	3	26,060	0.01%
2022/09/14	6.2	241.28	3	242.33	242.50	3.2	26,125	0.01%
2022/09/13	4	246.00	13	247.88	248.50	-9	26,249	-0.03%
2022/09/12	9	244.89	8	242.63	237.50	1	26,185	0.00%
2022/09/08	7	238.14	8	237.81	240.50	-1	26,324	0.00%
2022/09/07	4	228.25	4	228.38	228.50	0	26,382	0.00%
2022/09/06	15	239.90	13	232.88	232.50	2	26,387	0.01%
2022/09/05	4	243.75	14.1	244.06	243.00	-10.1	26,468	-0.04%
2022/09/02	9	241.50	11	242.32	242.00	-2	26,588	-0.01%
2022/09/01	18.1	236.90	19	233.84	233.50	-0.9	26,784	0.00%
2022/08/31	9.7	243.44	3	239.50	239.50	6.7	26,958	0.02%
2022/08/30	21	239.38	19	245.08	247.00	2	26,980	0.01%
2022/08/29	2	237.00	4	237.00	240.50	-2	27,013	-0.01%
2022/08/26	12	240.88	13	240.12	240.00	-1	27,221	0.00%
2022/08/25	25	246.32	12	244.04	244.00	13	27,195	0.05%
2022/08/24	3	245.00	4	242.00	241.00	-1	27,382	0.00%
2022/08/23	5	243.30	7	242.00	243.50	-2	27,788	-0.01%
2022/08/22	4	246.00	7	245.00	243.50	-3	28,218	-0.01%
2022/08/19	11	246.77	4	244.38	241.50	7	28,532	0.02%
2022/08/18	15	227.13	22	230.50	238.00	-7	28,229	-0.02%
2022/08/17	10	218.05	8	217.44	216.50	2	28,012	0.01%
2022/08/16	11	213.50	11	216.82	217.00	0	28,013	0.00%
2022/08/15	7	204.36	20.2	207.30	211.50	-13.2	28,004	-0.05%
2022/08/12	6	197.92	1	198.00	198.00	5	28,163	0.02%
2022/08/11	3	200.00	11	200.23	197.00	-8	28,840	-0.03%
2022/08/10	5	195.50	6	196.25	196.50	-1	29,292	0.00%
2022/08/09	22	195.48	15	199.07	201.00	7	29,733	0.02%
2022/08/08	8	199.06	9	200.39	205.00	-1	29,733	0.00%
2022/08/05	7	191.71	6	193.50	195.00	1	29,821	0.00%
2022/08/04	2	186.00	2	187.75	188.00	0	29,883	0.00%
2022/08/03	1	183.00	1.1	179.79	181.00	-0.1	30,183	0.00%
2022/08/02	2	184.75	1	183.00	186.00	1	30,199	0.00%
2022/08/01	6	191.92	6	189.25	189.50	0	30,270	0.00%
2022/07/29	6	193.42	6	194.33	195.50	0	30,443	0.00%
2022/07/28	11	190.91	17.1	192.06	191.00	-6.1	30,465	-0.02%
2022/07/27	7	184.93	5	184.20	187.00	2	30,360	0.01%
2022/07/26	6	187.17	6	187.92	186.50	0	30,392	0.00%
2022/07/25	6	186.25	5	186.70	185.50	1	30,679	0.00%
2022/07/22	1	190.00	12	190.67	188.00	-11	30,740	-0.04%
2022/07/21	5	184.50	5	185.10	186.00	0	30,751	0.00%
2022/07/20	5	180.10	15.5	181.47	180.50	-10.5	30,838	-0.03%
2022/07/19	7	176.93	5	176.40	174.50	2	30,855	0.01%
2022/07/18	8	177.44	6	177.92	176.00	2	30,902	0.01%
2022/07/15	16	174.09	16.1	175.43	176.50	-0.1	30,939	0.00%
2022/07/14	3	170.33	16	172.97	175.50	-13	30,749	-0.04%
2022/07/13	14	171.54	17.1	171.33	166.00	-3.1	30,353	-0.01%
2022/07/12	11	162.95	9.1	164.49	168.50	1.9	29,951	0.01%
2022/07/11	2	171.00	3.1	168.89	166.50	-1.1	29,701	0.00%
2022/07/08	19	170.97	9	170.33	170.50	10	29,604	0.03%
2022/07/07	16.2	160.78	19.4	161.45	168.00	-3.2	29,163	-0.01%
2022/07/06	3	163.00	3	161.67	160.50	0	28,192	0.00%
2022/07/05	9	162.61	4	160.38	162.00	5	27,920	0.02%
2022/07/04	6	167.58	7.2	169.81	170.00	-1.2	27,225	0.00%
2022/07/01	6.5	175.94	1.1	174.76	170.00	5.5	26,936	0.02%
2022/06/30	12.2	196.66	2	195.74	188.50	10.2	26,824	0.04%
2022/06/29	4	203.63	4	205.88	209.00	0	26,768	0.00%
2022/06/28	4	205.13	6.1	204.17	205.00	-2	27,221	-0.01%
2022/06/27	5	202.60	9	203.17	204.00	-4	27,511	-0.01%
2022/06/24	4	197.63	4	196.00	196.00	0	27,640	0.00%
2022/06/23	7	196.93	8	197.25	197.00	-1	27,833	0.00%
2022/06/22	6.1	191.68	3.2	188.56	188.50	2.9	28,270	0.01%
2022/06/21	6	193.08	7.1	196.23	199.00	-1.1	28,926	0.00%
2022/06/20	4.1	196.16	3	195.33	192.50	1.1	29,007	0.00%
2022/06/17	13.1	197.07	23	198.11	204.50	-10	29,177	-0.03%
2022/06/16	12	205.67	10	207.60	201.00	2	28,823	0.01%
2022/06/15	18.2	206.62	7	206.00	203.50	11.2	29,010	0.04%
2022/06/14	8.2	206.23	7	208.07	211.00	1.2	29,119	0.00%
2022/06/13	8	211.25	1	212.97	208.50	7	28,965	0.02%
2022/06/10	5	214.21	6	216.92	219.00	-1	28,896	0.00%
2022/06/09	12	209.75	20.3	210.72	212.00	-8.3	28,690	-0.03%
2022/06/08	8	203.31	10	204.95	206.50	-2	28,613	-0.01%
2022/06/07	8.2	199.85	11	198.91	200.50	-2.8	28,659	-0.01%
2022/06/06	14	206.61	4	202.50	202.50	10	28,801	0.03%
2022/06/02	5	209.70	8.1	210.38	209.00	-3.1	28,755	-0.01%
2022/06/01	12	209.92	13.1	210.88	209.50	-1.1	28,898	0.00%
2022/05/31	16.2	205.49	12	206.29	203.00	4.1	28,582	0.01%
2022/05/30	34.7	208.39	21.1	207.95	207.00	13.6	28,155	0.05%
2022/05/27	8.1	203.46	12	206.25	212.50	-3.9	27,660	-0.01%
2022/05/26	6	198.83	9	199.50	198.00	-3	27,239	-0.01%
2022/05/25	9	191.44	9	194.28	195.00	0	28,257	0.00%
2022/05/24	7	194.29	7	192.21	191.00	0	28,262	0.00%
2022/05/23	8	198.75	3.1	195.82	194.50	4.9	28,328	0.02%
2022/05/20	9	198.89	16.3	199.07	200.50	-7.2	28,185	-0.03%
2022/05/19	23	193.44	32	194.52	200.50	-9	27,834	-0.03%
2022/05/18	14	189.75	15	189.93	193.50	-1	27,147	0.00%
2022/05/17	7	181.50	14	183.46	186.50	-7	26,881	-0.03%
2022/05/16	8.2	175.20	24	176.56	178.50	-15.8	26,522	-0.06%
2022/05/13	18	165.58	19	166.29	169.00	-1	26,300	0.00%
2022/05/12	14	166.07	1	165.54	165.50	13	26,146	0.05%
2022/05/11	7	176.07	19	178.24	173.00	-12	26,127	-0.05%
2022/05/10	9	168.94	5	170.20	173.00	4	26,129	0.02%
2022/05/09	8	169.81	7	170.79	170.00	1	26,308	0.00%
2022/05/06	12.1	166.75	102	164.57	172.50	-90	26,350	-0.34%	大賣/
2022/05/05	10.1	170.46	9	171.78	173.50	1.1	26,415	0.00%
2022/05/04	13	170.69	11	167.00	167.00	2	26,359	0.01%
2022/05/03	4	172.75	10	173.80	171.50	-6	26,392	-0.02%
2022/04/29	6	177.17	3	177.33	174.00	3	26,523	0.01%
2022/04/28	12	172.58	10	169.50	169.50	2	26,444	0.01%
2022/04/27	111	174.86	3	174.33	175.00	108	26,567	0.41%	大買/鉅額交易
2022/04/26	4	173.13	5	174.00	175.00	-1	26,696	0.00%
2022/04/25	8	170.56	3	169.67	169.50	5	26,938	0.02%
2022/04/22	9	181.06	2	181.00	180.50	7	26,942	0.03%
2022/04/21	6	183.33	10	185.40	185.00	-4	27,071	-0.01%
2022/04/20	7	182.50	20	182.65	179.00	-13	27,297	-0.05%
2022/04/19	3	177.50	2	177.50	177.00	1	27,306	0.00%
2022/04/18	1	173.50	3	172.00	169.50	-2	27,393	-0.01%
2022/04/15	6	174.58	7	173.57	170.50	-1	27,735	0.00%
2022/04/14	24	177.58	8	178.13	179.50	16	28,304	0.06%
2022/04/13	5	172.10	5	173.10	173.00	0	28,427	0.00%
2022/04/12	7	167.93	3	171.00	169.50	4	28,619	0.01%
2022/04/11	30.1	169.85	27	167.98	168.00	3	28,722	0.01%
2022/04/08	7	171.07	4	174.38	174.50	3	28,998	0.01%
2022/04/07	29	173.74	25	168.40	168.00	4	28,841	0.01%
2022/04/06	25	178.02	25	176.96	176.50	0	28,591	0.00%
2022/04/01	4.5	179.44	3.1	180.34	180.50	1.4	28,306	0.00%
2022/03/31	20	183.65	39	185.49	185.00	-19	28,140	-0.07%
2022/03/30	15	177.93	19	179.21	179.50	-4	28,215	-0.01%
2022/03/29	6	177.16	2	177.00	179.50	4	27,933	0.01%
2022/03/28	7	177.57	5	177.70	181.50	2	27,650	0.01%
2022/03/25	27	177.13	28.1	176.50	177.00	-1	27,280	0.00%
2022/03/24	23	160.52	38.2	164.20	172.50	-15.2	26,557	-0.06%
2022/03/23	18	154.36	31.1	155.39	157.00	-13.1	25,865	-0.05%
2022/03/22	4	150.13	24.3	149.22	153.00	-20.3	26,108	-0.08%
2022/03/21	11	145.59	0	0.00	144.50	11	25,879	0.04%
2022/03/18	2	143.00	18	143.83	145.50	-16	26,077	-0.06%
2022/03/17	0	0.00	45	137.73	140.00	-45	25,941	-0.17%
2022/03/16	22	129.27	25	130.08	130.00	-3	25,870	-0.01%
2022/03/15	35	131.07	40	126.50	126.50	-5	26,235	-0.02%
2022/03/14	20	132.05	19	133.97	136.00	1	26,500	0.00%
2022/03/11	7	131.21	1	130.50	132.00	6	26,591	0.02%
2022/03/10	23	134.93	20	131.00	131.00	3	26,570	0.01%
2022/03/09	26	132.02	26.1	134.02	134.50	-0.1	26,616	0.00%
2022/03/08	29.1	134.99	26.1	130.08	130.00	3	26,447	0.01%
2022/03/07	30.1	140.61	2	137.75	138.00	28.1	26,398	0.11%
2022/03/04	15	144.63	14	147.54	147.00	1	26,573	0.00%
2022/03/03	3.1	147.32	2.1	148.20	146.50	0.9	26,961	0.00%
2022/03/02	33.1	148.01	30	146.50	146.50	3.1	27,141	0.01%
2022/03/01	33	149.21	32	149.67	150.00	1	27,201	0.00%
2022/02/25	2	150.50	3	151.83	147.50	-1	27,962	0.00%
2022/02/24	35	149.80	10.2	149.79	147.00	24.8	26,920	0.09%
2022/02/23	6	150.83	51.2	150.90	152.50	-45.2	27,583	-0.16%
2022/02/22	31	144.87	12	148.42	146.00	19	28,880	0.07%
2022/02/21	2	148.00	37	148.11	149.00	-35	28,897	-0.12%
2022/02/18	12	143.96	26.2	146.37	146.00	-14.2	28,964	-0.05%
2022/02/17	6.1	143.39	8	144.31	146.00	-1.9	28,875	-0.01%
2022/02/16	34.1	141.15	46	140.18	140.50	-11.9	28,656	-0.04%
2022/02/15	25.2	140.79	13	142.73	138.00	12.2	28,612	0.04%
2022/02/14	17.2	142.09	15.3	142.09	141.50	1.9	28,361	0.01%
2022/02/11	23.1	148.40	17	148.65	148.50	6.1	28,145	0.02%
2022/02/10	62	159.06	27	159.35	152.00	35	28,105	0.12%
2022/02/09	27.1	156.13	36	158.25	156.50	-8.9	27,722	-0.03%
2022/02/08	28.1	154.79	25	154.04	154.00	3.1	27,684	0.01%
2022/02/07	25.2	152.11	31	155.32	157.50	-5.9	27,610	-0.02%
2022/01/26	16	147.03	5	148.00	146.50	11	27,338	0.04%
2022/01/25	23	150.83	7.2	149.42	147.50	15.8	27,662	0.06%
2022/01/24	26	151.29	27.1	153.00	154.50	-1.1	27,855	0.00%
2022/01/21	26.2	153.67	25	155.20	153.00	1.2	27,721	0.00%
2022/01/20	25	156.76	9.1	155.84	155.50	16	27,787	0.06%
2022/01/19	35	155.54	22	159.32	160.00	13	27,546	0.05%
2022/01/18	13.1	155.12	54.3	155.07	157.50	-41.2	27,586	-0.15%
2022/01/17	32	148.77	22.2	152.26	153.00	9.8	27,342	0.04%
2022/01/14	19.1	141.85	24.4	147.09	149.50	-5.4	27,570	-0.02%
2022/01/13	35.4	141.32	28	144.30	145.50	7.4	27,268	0.03%
2022/01/12	37	146.11	48	145.35	146.00	-11	26,742	-0.04%
2022/01/11	21	148.88	15	149.90	148.00	6	26,472	0.02%
2022/01/10	6	148.08	18	148.39	147.00	-12	26,245	-0.05%
2022/01/07	39	155.78	21	150.83	150.00	18	25,915	0.07%
2022/01/06	9	154.55	19.1	155.61	158.50	-10	25,141	-0.04%
2022/01/05	36	158.05	44	154.27	152.00	-8	24,830	-0.03%
2022/01/04	48	157.22	25	156.50	156.50	23	24,805	0.09%
2022/01/03	35	154.71	45	157.49	155.00	-10	24,513	-0.04%
2021/12/30	31.1	148.73	14	150.39	151.00	17.1	23,918	0.07%
2021/12/29	29	147.95	27	146.00	146.00	2	23,910	0.01%
2021/12/28	22	147.91	29	148.41	148.50	-7	24,017	-0.03%
2021/12/27	37	148.30	34	146.94	146.50	3	23,982	0.01%
2021/12/24	25	148.34	31	148.48	148.00	-6	23,720	-0.03%
2021/12/23	18	139.17	24	142.46	142.50	-6	22,952	-0.03%
2021/12/22	12	136.29	13	138.04	138.00	-1	23,031	0.00%
2021/12/21	17	134.71	18	137.42	136.50	-1	23,073	0.00%
2021/12/20	38	140.07	19.2	137.68	134.00	18.9	23,026	0.08%
2021/12/17	14.2	142.73	4	143.13	143.00	10.2	23,008	0.04%
2021/12/16	34	138.59	38	141.46	143.00	-4	22,816	-0.02%
2021/12/15	18	133.33	19	134.87	135.00	-1	22,129	0.00%
2021/12/14	18	132.64	16	134.91	135.00	2	21,914	0.01%
2021/12/13	31	137.37	23	136.17	135.00	8	21,607	0.04%
2021/12/10	19	131.03	24	135.25	136.00	-5	21,243	-0.02%
2021/12/09	35	133.46	38.1	133.18	131.50	-3.1	20,944	-0.01%
2021/12/08	41	130.09	28	131.57	133.00	13	20,495	0.06%
2021/12/07	16.1	124.74	27	126.28	129.00	-10.9	20,086	-0.05%
2021/12/06	11.1	122.64	5	123.00	123.00	6.1	19,850	0.03%
2021/12/03	10	122.80	10	123.80	127.00	0	19,809	0.00%
2021/12/02	11	121.73	11.1	118.36	118.00	-0.1	19,497	0.00%
2021/12/01	22	121.20	27	121.26	122.00	-5	19,303	-0.03%
2021/11/30	21.1	125.12	23	126.50	125.50	-1.9	19,069	-0.01%
2021/11/29	6.1	120.45	15	120.40	123.00	-8.9	18,690	-0.05%
2021/11/26	14	119.36	3.2	116.97	116.50	10.8	18,253	0.06%
2021/11/25	6	123.25	6	122.83	124.00	0	18,128	0.00%
2021/11/24	19	123.53	16	122.94	121.50	3	18,025	0.02%
2021/11/23	4	119.00	5	121.00	122.00	-1	17,380	-0.01%
2021/11/22	16	119.56	19	119.08	121.00	-3	17,102	-0.02%
2021/11/19	12	114.21	53.2	113.81	117.00	-41.2	16,077	-0.26%
2021/11/18	1	103.50	1	106.50	106.50	0	14,565	0.00%
2021/11/17	2.1	95.20	10	95.05	97.00	-7.9	14,477	-0.05%
2021/11/16	11	92.45	9	93.46	93.00	2	14,555	0.01%
2021/11/12	8	93.68	7	94.06	94.00	1	14,618	0.01%
2021/11/11	6	91.37	12	91.93	91.30	-6	14,472	-0.04%
2021/11/10	11	90.49	7.8	91.32	90.40	3.2	14,615	0.02%
2021/11/09	14	90.87	19.1	92.91	90.40	-5.1	14,599	-0.04%
2021/11/08	8.1	89.70	1	89.90	88.30	7.1	14,387	0.05%
2021/11/05	4.1	88.75	10	91.11	93.40	-5.9	14,490	-0.04%
2021/11/04	7	92.57	4.1	94.30	90.60	2.9	14,242	0.02%
2021/11/03	3	92.70	3	94.73	93.70	0	14,336	0.00%
2021/11/02	15.1	93.08	11	98.70	93.10	4.1	14,258	0.03%
2021/11/01	6	94.38	11	94.83	95.60	-5	13,772	-0.04%
2021/10/29	7	91.56	3	91.40	91.90	4	13,483	0.03%
2021/10/28	10	92.40	10	91.22	90.90	0	13,464	0.00%
2021/10/27	1	88.80	1	88.20	88.20	0	13,179	0.00%
2021/10/26	9	89.33	10	89.45	88.30	-1	13,181	-0.01%
2021/10/25	0.1	86.70	0	0.00	87.10	0.1	12,835	0.00%
2021/10/22	8	85.94	14	84.24	86.60	-6	12,899	-0.05%
2021/10/21	4	81.20	18	82.42	81.10	-14	12,593	-0.11%
2021/10/20	5	81.40	3	81.00	81.10	2	12,804	0.02%
2021/10/19	6	80.97	2	80.95	82.00	4	12,849	0.03%
2021/10/18	17	79.11	20	80.27	80.50	-3	12,887	-0.02%
2021/10/15	4	78.90	20	77.64	79.00	-16	13,101	-0.12%
2021/10/14	13	75.25	14	75.16	74.50	-1	13,458	-0.01%
2021/10/13	6	78.17	18	77.47	77.30	-12	13,687	-0.09%
2021/10/12	7	78.53	15	78.53	78.90	-8	13,570	-0.06%
2021/10/08	1	74.10	1	74.40	74.00	0	13,284	0.00%
2021/10/07	11	72.59	14	71.89	72.60	-3	13,358	-0.02%
2021/10/06	20	71.31	4	72.13	70.70	16	13,536	0.12%
2021/10/05	3	70.60	3	69.30	70.60	0	13,501	0.00%
2021/10/04	3	70.23	3	71.03	69.00	0	13,401	0.00%
2021/10/01	7	73.04	3	73.80	72.50	4	13,377	0.03%
2021/09/30	17	73.75	10	74.75	73.80	7	13,553	0.05%
2021/09/29	11	74.48	0	0.00	73.10	11	13,839	0.08%
2021/09/28	6	79.73	4	79.50	78.70	2	13,692	0.01%
2021/09/27	8	82.46	1	82.20	82.40	7	13,539	0.05%
2021/09/24	1	83.00	25	81.95	82.50	-24	13,495	-0.18%
2021/09/23	0	0.00	3	78.17	78.80	-3	13,274	-0.02%
2021/09/22	0	0.00	2	76.10	75.70	-2	13,293	-0.02%
2021/09/17	2	75.65	1	76.30	75.70	1	13,406	0.01%
2021/09/16	0	0.00	4	76.70	76.50	-4	13,475	-0.03%
2021/09/15	7	76.66	0	0.00	76.20	7	13,604	0.05%
2021/09/14	11	78.05	11	78.22	78.10	0	13,889	0.00%
2021/09/13	4	78.45	4	78.90	77.50	0	14,245	0.00%
2021/09/10	6	78.53	5	79.16	78.90	1	14,266	0.01%
2021/09/09	5	76.46	4	77.75	77.30	1	14,264	0.01%
2021/09/08	5	76.06	6	76.47	76.30	-1	14,439	-0.01%
2021/09/07	0	0.00	5	74.98	75.20	-5	14,533	-0.03%
2021/09/06	0	0.00	2	76.20	75.20	-2	14,779	-0.01%
2021/09/02	11	76.80	4	76.50	75.80	7	14,745	0.05%
2021/09/01	1	78.40	5	78.50	78.50	-4	14,701	-0.03%
2021/08/31	8	77.78	6	78.07	78.30	2	14,683	0.01%
2021/08/30	9	81.21	4	80.40	80.50	5	14,568	0.03%
2021/08/27	13	82.62	14	83.27	82.40	-1	14,439	-0.01%
2021/08/26	12	78.08	12	79.22	80.30	0	14,087	0.00%
2021/08/25	1	76.00	9	76.93	77.00	-8	14,095	-0.06%
2021/08/24	21	75.84	11	76.00	76.00	10	14,144	0.07%
2021/08/23	12	77.39	4	77.55	77.50	8	14,026	0.06%
2021/08/20	9	75.51	65	76.18	77.20	-56	13,897	-0.40%
2021/08/19	5	75.08	9	73.04	73.00	-4	13,602	-0.03%
2021/08/18	0	0.00	6	73.28	77.10	-6	13,620	-0.04%
2021/08/17	12	72.76	3	74.57	71.70	9	13,630	0.07%
2021/08/16	8	73.44	9	74.03	76.20	-1	13,559	-0.01%
2021/08/13	7	77.98	3	78.40	76.00	4	13,425	0.03%
2021/08/12	3	77.80	0	0.00	78.80	3	13,651	0.02%
2021/08/11	4	77.50	0	0.00	77.20	4	13,660	0.03%
2021/08/10	0	0.00	4	82.18	82.80	-4	13,480	-0.03%
2021/08/09	16	82.24	8	85.10	80.90	8	13,602	0.06%
2021/08/06	3	87.43	0	0.00	87.30	3	13,439	0.02%
2021/08/05	3	88.53	1	88.60	88.30	2	13,551	0.01%
2021/08/04	2	88.70	1	88.10	88.20	1	13,790	0.01%
2021/08/03	2	86.90	7	86.90	87.80	-5	13,794	-0.04%
2021/08/02	5	82.02	7	83.43	83.10	-2	13,646	-0.01%
2021/07/30	3	81.40	1	81.50	80.60	2	13,528	0.01%
2021/07/29	5	82.38	2	83.20	83.10	3	13,469	0.02%
2021/07/28	5	79.80	4	82.05	82.20	1	13,456	0.01%
2021/07/27	13.1	86.88	4	86.45	85.10	9.1	13,395	0.07%
2021/07/26	5	87.74	42	90.38	89.70	-37	13,392	-0.28%
2021/07/23	6	86.93	3	87.57	87.20	3	13,495	0.02%
2021/07/22	7	87.03	6	87.90	86.70	1	13,627	0.01%
2021/07/21	11	87.98	6	87.52	84.70	5	13,517	0.04%
2021/07/20	7	90.06	8	90.46	91.70	-1	13,586	-0.01%
2021/07/19	9	85.84	11	87.22	89.60	-2	13,331	-0.02%
2021/07/16	2	83.00	0	0.00	83.00	2	13,088	0.02%
2021/07/15	0	0.00	4	85.38	83.80	-4	13,148	-0.03%
2021/07/14	1	85.60	1	85.10	85.10	0	13,153	0.00%
2021/07/13	21	85.88	4	85.93	85.80	17	13,029	0.13%
2021/07/12	1	84.30	0	0.00	84.20	1	12,905	0.01%
2021/07/09	2	82.95	3	82.63	83.20	-1	12,932	-0.01%
2021/07/08	2	81.65	2	81.30	82.10	0	12,967	0.00%
2021/07/07	2	81.70	2	81.60	81.60	0	12,863	0.00%
2021/07/06	4	80.78	2	80.55	80.10	2	12,696	0.02%
2021/07/05	4	77.30	3	76.90	77.50	1	12,519	0.01%
2021/07/01	5	74.80	1	76.00	74.20	4	12,619	0.03%
2021/06/30	6	73.82	2	74.60	74.60	4	12,526	0.03%
2021/06/29	8	74.60	8	74.30	74.10	0	12,405	0.00%
2021/06/28	1	75.80	3	75.23	75.60	-2	12,425	-0.02%
2021/06/25	1	73.10	0	0.00	73.40	1	12,329	0.01%
2021/06/24	3	73.53	2	74.90	73.50	1	12,357	0.01%
2021/06/23	9	75.19	11	75.00	74.80	-2	12,292	-0.02%
2021/06/22	4	73.93	12	73.99	72.40	-8	12,022	-0.07%
2021/06/21	4	70.20	1	71.00	70.40	3	11,687	0.03%
2021/06/18	2	71.30	1.1	72.00	70.60	0.9	11,698	0.01%
2021/06/17	18	70.86	18.1	71.03	71.20	-0.1	11,722	0.00%
2021/06/16	6	69.42	2	69.30	69.30	4	11,791	0.03%
2021/06/15	5	67.44	32	67.38	67.80	-27	11,687	-0.23%
2021/06/11	10	63.42	1	63.40	63.60	9	11,555	0.08%
2021/06/10	1	64.80	0	0.00	64.00	1	11,777	0.01%
2021/06/09	1	63.50	1	65.00	65.00	0	11,889	0.00%
2021/06/08	11	65.35	10	65.60	64.80	1	11,937	0.01%
2021/06/07	3	64.07	1	65.10	64.10	2	11,934	0.02%
2021/06/04	1	64.50	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	22	65.39	65.80	-22	11,859	-0.19%
2021/06/02	1	64.60	5	64.76	64.30	-4	11,861	-0.03%
2021/05/28	2	61.55	0	61.90	61.50	2	11,730	0.02%
2021/05/26	0	0.00	0.2	61.50	62.00	-0.2	11,829	0.00%
2021/05/25	12	58.44	16	60.46	62.10	-4	11,766	-0.03%
2021/05/24	1	56.90	4	57.43	57.70	-3	11,779	-0.03%
2021/05/21	3	58.37	3	57.70	57.60	0	11,816	0.00%
2021/05/20	13	58.19	11	58.30	57.50	2	11,905	0.02%
2021/05/19	1	56.20	0	0.00	56.80	1	11,823	0.01%
2021/05/18	1	55.90	0	0.00	55.80	1	12,099	0.01%
2021/05/17	2	52.45	4	53.45	52.20	-2	12,110	-0.02%
2021/05/14	2	56.25	2	57.65	56.80	0	11,978	0.00%
2021/05/13	3	56.53	8	54.36	55.20	-5	11,918	-0.04%
2021/05/12	2	56.05	4	55.08	54.50	-2	11,847	-0.02%
2021/05/11	4	57.83	2	58.00	55.30	2	11,750	0.02%
2021/05/10	4	59.78	0	0.00	59.90	4	12,020	0.03%
2021/05/07	0	0.00	5	60.98	61.40	-5	12,225	-0.04%
2021/05/05	5	60.82	6	60.43	58.90	-1	12,507	-0.01%
2021/05/04	16	61.63	5	60.93	60.50	11	12,696	0.09%
2021/05/03	16	63.94	2	64.80	63.00	14	12,729	0.11%
2021/04/29	17	67.02	18	68.21	66.40	-1	12,823	-0.01%
2021/04/28	5	65.30	10	65.32	65.70	-5	12,537	-0.04%
2021/04/27	5.1	62.70	11	63.19	62.30	-6	12,354	-0.05%
2021/04/26	12	62.14	6	61.83	62.80	6	12,303	0.05%
2021/04/23	4	59.25	18	60.81	61.40	-14	11,914	-0.12%
2021/04/22	7	56.36	7	57.36	55.90	0	11,783	0.00%
2021/04/21	2	57.10	3	58.43	57.30	-1	11,799	-0.01%
2021/04/20	1	57.60	5	57.14	57.40	-4	11,736	-0.03%
2021/04/19	1	55.60	0	0.00	55.60	1	11,704	0.01%
2021/04/16	37	55.21	0	0.00	55.20	37	11,708	0.32%
2021/04/15	2	55.70	28	54.97	56.00	-26	11,723	-0.22%
2021/04/14	22	53.08	4	54.10	52.90	18	11,656	0.15%
2021/04/13	0	0.00	2	55.10	54.00	-2	11,682	-0.02%
2021/04/12	4	54.88	1.2	54.72	54.60	2.8	12,037	0.02%
2021/04/09	13	55.81	0	0.00	55.30	13	12,358	0.11%
2021/04/08	1	56.50	33	57.47	57.00	-32	12,227	-0.26%
2021/04/07	0	0.00	3	56.80	56.70	-3	12,186	-0.02%
2021/04/01	4	54.90	1	55.30	55.00	3	12,093	0.02%
2021/03/29	1	54.80	62	54.80	54.20	-61	12,152	-0.50%
2021/03/26	0	0.00	4	54.70	54.50	-4	12,295	-0.03%
2021/03/25	2	53.70	2	53.55	53.30	0	12,454	0.00%
2021/03/24	0	0.00	19	53.92	54.30	-19	12,934	-0.15%
2021/03/23	5	54.02	6	53.63	53.40	-1	13,027	-0.01%
2021/03/22	22	54.53	20	54.70	54.70	2	13,350	0.01%
2021/03/19	10	54.05	21	54.35	54.80	-11	13,461	-0.08%
2021/03/18	84	53.78	12	53.76	53.90	72	13,316	0.54%
2021/03/17	15	52.95	6	53.23	52.60	9	13,694	0.07%
2021/03/16	20	53.07	20	53.00	53.50	0	13,719	0.00%
2021/03/15	0	0.00	4	51.75	52.10	-4	13,566	-0.03%
2021/03/12	9	49.75	1	50.60	50.40	8	13,435	0.06%
2021/03/11	6	50.86	10	50.31	51.10	-4	13,364	-0.03%
2021/03/09	6	49.40	6	50.33	49.40	0	13,567	0.00%
2021/03/08	21	49.39	11	49.65	49.20	10	13,596	0.07%
2021/03/04	7	50.20	6	51.17	50.20	1	13,548	0.01%
2021/03/03	0	0.00	1	50.40	50.90	-1	13,466	-0.01%
2021/03/02	12	50.97	15	51.57	50.80	-3	13,458	-0.02%
2021/02/26	1	49.85	2	50.20	50.50	-1	13,419	-0.01%
2021/02/25	6	51.02	5	50.50	51.10	1	13,502	0.01%
2021/02/24	2	50.25	2	49.70	49.70	0	13,605	0.00%
2021/02/23	7	51.67	1	51.40	51.40	6	13,783	0.04%
2021/02/22	5	53.62	7	53.76	53.00	-2	13,846	-0.01%
2021/02/19	3	51.90	5	52.02	52.60	-2	13,716	-0.01%
2021/02/18	5	51.04	15	50.49	52.60	-10	13,480	-0.07%
2021/02/17	22	49.96	3	49.60	49.35	19	13,096	0.15%
2021/02/05	3	48.22	2	48.00	48.05	1	12,921	0.01%
2021/02/04	1	49.00	0	0.00	48.50	1	12,838	0.01%
2021/02/03	2	49.48	2	49.58	49.90	0	12,713	0.00%
2021/02/02	1	49.95	11	50.23	49.60	-10	12,568	-0.08%
2021/02/01	10	49.94	12	50.32	50.50	-2	12,400	-0.02%
2021/01/29	11	49.09	18	49.07	49.10	-7	11,970	-0.06%
2021/01/28	4	48.18	13	48.26	47.20	-9	11,788	-0.08%
2021/01/27	8	49.73	23	49.99	49.55	-15	11,599	-0.13%
2021/01/26	11	49.22	16	49.70	49.25	-5	11,336	-0.04%
2021/01/25	2	48.68	6	48.94	48.60	-4	11,053	-0.04%
2021/01/22	1	46.50	29	46.91	48.10	-28	10,747	-0.26%
2021/01/21	16.9	45.31	18	45.18	45.35	-1.1	10,434	-0.01%
2021/01/19	1	44.50	0	0.00	44.55	1	10,227	0.01%
2021/01/18	3	43.63	0	0.00	44.80	3	10,163	0.03%
2021/01/15	0	0.00	1	44.30	44.30	-1	10,066	-0.01%
2021/01/14	2	45.58	0	0.00	45.25	2	9,898	0.02%
2021/01/12	3.4	46.91	3	46.52	46.30	0.4	9,641	0.00%
2021/01/11	5	47.28	5	47.35	47.80	0	9,521	0.00%
2021/01/08	9	48.29	1	47.45	47.45	8	9,504	0.08%
2021/01/07	17	48.17	16	48.31	48.15	1	9,418	0.01%
2021/01/06	5	48.21	3	47.38	47.05	2	9,411	0.02%
2021/01/05	18	48.80	21	49.31	49.00	-3	9,338	-0.03%
2021/01/04	2	48.18	11	48.41	48.50	-9	8,979	-0.10%
2020/12/30	1	45.70	11	45.82	45.95	-10	8,502	-0.12%
2020/12/29	2	46.28	4	46.25	45.65	-2	8,427	-0.02%
2020/12/28	0	0.00	5	46.66	46.65	-5	8,355	-0.06%
2020/12/25	6	45.50	11	45.70	45.30	-5	8,273	-0.06%
2020/12/24	25	45.50	11.4	46.07	45.45	13.6	8,225	0.17%
2020/12/23	26	46.24	25	46.39	45.85	1	8,175	0.01%
2020/12/22	14	47.51	8	47.98	45.50	6	8,084	0.07%
2020/12/21	17	46.22	16	46.45	48.20	1	7,859	0.01%
2020/12/18	44	47.75	45	47.43	46.10	-1	7,645	-0.01%
2020/12/17	15	46.22	3	46.15	46.30	12	7,137	0.17%
2020/12/16	8	46.78	29	45.96	46.90	-21	6,983	-0.30%
2020/12/15	24	44.18	60	46.07	43.80	-36	6,570	-0.55%
2020/12/14	9	45.39	4	45.23	46.00	5	6,367	0.08%
2020/12/11	45	44.77	49	45.26	45.40	-4	6,225	-0.06%
2020/12/10	6	43.30	18	43.34	43.45	-12	5,707	-0.21%
2020/12/09	3	42.10	1	42.10	42.20	2	5,573	0.04%
2020/12/08	6	42.86	0	0.00	42.85	6	5,507	0.11%
2020/12/07	1	42.70	0	0.00	42.90	1	5,773	0.02%
2020/12/04	5	42.55	6	43.02	43.05	-1	5,885	-0.02%
2020/12/03	17	42.89	16	43.12	42.75	1	5,731	0.02%
2020/12/02	6	42.40	0	0.00	42.55	6	5,636	0.11%
2020/12/01	18	42.23	18	42.10	42.50	0	5,581	0.00%
2020/11/27	3	41.75	2	41.70	41.75	1	5,694	0.02%
2020/11/26	6	41.85	0	0.00	41.95	6	5,804	0.10%
2020/11/25	3	41.53	1	41.60	41.90	2	5,880	0.03%
2020/11/24	12	42.35	6	42.35	42.10	6	6,174	0.10%
2020/11/23	9	42.79	14	42.88	42.80	-5	6,054	-0.08%
2020/11/20	22	41.96	28	41.91	41.90	-6	5,885	-0.10%
2020/11/19	20	40.28	11	40.73	40.70	9	5,592	0.16%
2020/11/18	0	0.00	8	39.98	39.95	-8	5,521	-0.14%
2020/11/17	3	39.10	0	0.00	38.90	3	5,601	0.05%
2020/11/11	0	0.00	5	39.85	39.85	-5	6,551	-0.08%
2020/11/10	0	0.00	1	39.40	39.40	-1	6,801	-0.01%
2020/11/09	6	39.80	0	0.00	39.80	6	7,407	0.08%
2020/11/06	1	39.75	2	39.90	39.30	-1	7,464	-0.01%
2020/11/04	1	38.85	3	39.45	39.45	-2	7,610	-0.03%
2020/11/03	1	38.60	0	0.00	39.00	1	7,663	0.01%
2020/10/30	1	38.80	0	0.00	38.25	1	7,765	0.01%
2020/10/29	6	38.60	6	39.04	39.05	0	7,884	0.00%
2020/10/28	1	39.50	1	39.40	39.20	0	7,902	0.00%
2020/10/22	0	0.00	1	39.10	39.10	-1	8,123	-0.01%
2020/10/20	1	38.55	0	0.00	38.50	1	8,262	0.01%
2020/10/19	1	38.60	2	39.03	38.85	-1	8,349	-0.01%
2020/10/16	0	0.00	1	39.45	38.60	-1	8,510	-0.01%
2020/10/14	1	39.55	0	0.00	39.65	1	8,656	0.01%
2020/10/13	10	36.75	10	38.00	38.10	0	8,795	0.00%
2020/10/08	3	38.60	1	39.10	38.35	2	8,979	0.02%
2020/10/06	1	39.05	1	39.20	39.05	0	9,384	0.00%
2020/10/05	0	0.00	1	38.05	38.55	-1	9,582	-0.01%
2020/09/30	0	0.00	1	37.60	38.10	-1	9,882	-0.01%
2020/09/29	1	37.95	0	0.00	37.75	1	9,976	0.01%
2020/09/28	1	37.90	0	0.00	37.90	1	10,155	0.01%
2020/09/25	0	0.00	1	38.10	37.60	-1	10,413	-0.01%
2020/09/24	11	38.80	0	0.00	38.55	11	10,511	0.10%
2020/09/23	0	0.00	2	39.95	39.55	-2	10,802	-0.02%
2020/09/22	1	39.55	0	0.00	40.05	1	11,084	0.01%
2020/09/21	0	0.00	3	40.20	40.20	-3	11,099	-0.03%
2020/09/18	1	40.70	0	0.00	40.70	1	11,199	0.01%
2020/09/17	3	40.85	8	41.23	40.85	-5	11,195	-0.04%
2020/09/16	2	41.48	1	41.35	41.30	1	11,249	0.01%
2020/09/15	16	41.66	18	42.20	41.65	-2	11,338	-0.02%
2020/09/14	6	41.64	1	41.75	41.70	5	11,693	0.04%
2020/09/11	1	40.95	5	40.89	41.10	-4	12,061	-0.03%
2020/09/10	21	41.50	15	42.41	40.80	6	12,189	0.05%
2020/09/09	2	40.78	12	40.86	41.15	-10	12,078	-0.08%
2020/09/08	0	0.00	1	40.00	40.00	-1	11,968	-0.01%
2020/09/07	6	40.90	13	40.52	40.10	-7	12,136	-0.06%
2020/09/04	1	40.15	6	40.38	40.65	-5	12,307	-0.04%
2020/09/03	2	41.48	0	0.00	41.00	2	12,619	0.02%
2020/09/02	12	41.31	10	41.35	41.15	2	13,279	0.02%
2020/09/01	7	40.69	0	0.00	40.60	7	13,354	0.05%
2020/08/31	10	41.15	0	0.00	41.20	10	13,354	0.07%
2020/08/28	40	41.26	43	41.63	41.40	-3	13,442	-0.02%
2020/08/27	1	40.05	1	40.05	40.05	0	13,279	0.00%
2020/08/25	3	39.43	7	39.98	40.10	-4	13,704	-0.03%
2020/08/24	1	38.60	1	38.50	38.95	0	13,789	0.00%
2020/08/21	6	38.43	0	0.00	38.50	6	14,062	0.04%
2020/08/20	5	38.09	4	38.39	38.50	1	14,188	0.01%
2020/08/19	4	40.24	1	40.65	40.10	3	14,272	0.02%
2020/08/18	25	41.39	1	42.20	41.20	24	14,805	0.16%
2020/08/17	6	43.48	2	44.33	43.50	4	15,335	0.03%
2020/08/14	4	43.49	4	43.74	43.55	0	15,665	0.00%
2020/08/13	8	43.60	31	43.01	44.00	-23	16,035	-0.14%
2020/08/12	0	0.00	1	40.80	40.90	-1	15,663	-0.01%
2020/08/11	5	41.30	6	41.13	41.30	-1	15,714	-0.01%
2020/08/10	10	41.08	11	41.64	40.60	-1	15,931	-0.01%
2020/08/07	1	40.50	1	40.20	40.20	0	16,099	0.00%
2020/08/06	4	41.61	4	41.43	41.10	0	16,466	0.00%
2020/08/05	2	41.50	2	41.70	41.40	0	16,852	0.00%
2020/08/04	13	41.45	10	42.00	41.50	3	17,247	0.02%
2020/08/03	15	41.13	0	0.00	41.20	15	17,674	0.08%
2020/07/31	3	40.85	0	0.00	40.85	3	17,766	0.02%
2020/07/30	0	0.00	1	41.50	41.40	-1	17,869	-0.01%
2020/07/29	3	40.27	0	0.00	40.90	3	17,928	0.02%
2020/07/27	0	0.00	21	40.99	40.55	-21	17,835	-0.12%
2020/07/24	0	0.00	7	42.37	41.30	-7	17,873	-0.04%
2020/07/23	0	0.00	2	41.93	42.00	-2	17,960	-0.01%
2020/07/22	3	42.70	4	42.56	42.80	-1	18,107	-0.01%
2020/07/21	21	41.31	20	41.30	41.50	1	17,986	0.01%
2020/07/17	2	40.30	1	39.85	39.85	1	17,837	0.01%
2020/07/16	6	43.21	1	43.25	43.25	5	17,635	0.03%
2020/07/15	2	42.50	5	42.56	42.50	-3	17,423	-0.02%
2020/07/14	8	42.81	5	42.95	42.50	3	17,379	0.02%
2020/07/13	30	44.28	36	43.84	44.50	-6	17,295	-0.03%
2020/07/10	15	42.98	7	42.63	42.50	8	17,133	0.05%
2020/07/09	2	41.93	4	41.70	41.95	-2	16,925	-0.01%
2020/07/07	0	0.00	2	43.45	43.50	-2	16,597	-0.01%
2020/07/06	4	44.19	18	43.84	44.00	-14	16,597	-0.08%
2020/07/03	19	43.29	19	43.46	43.00	0	16,418	0.00%
2020/07/02	31	42.26	32	42.38	43.95	-1	16,271	-0.01%
2020/07/01	53	41.44	60	41.86	41.95	-7	15,947	-0.04%
2020/06/30	6	40.63	6	40.92	40.60	0	15,644	0.00%
2020/06/29	6	41.20	6	40.73	40.65	0	15,658	0.00%
2020/06/24	21	40.69	24	40.70	40.50	-3	15,616	-0.02%
2020/06/23	59	40.86	34	40.98	40.65	25	15,686	0.16%
2020/06/22	11	41.07	14	40.88	40.55	-3	15,677	-0.02%
2020/06/19	53	40.97	47	41.04	40.50	6	15,803	0.04%
2020/06/18	18	40.19	38	39.86	40.60	-20	15,511	-0.13%
2020/06/17	4	38.30	1	38.65	38.40	3	15,081	0.02%
2020/06/16	8	38.71	20	38.11	38.75	-12	15,016	-0.08%
2020/06/15	4	38.16	10	38.13	37.70	-6	15,009	-0.04%
2020/06/12	18	37.88	18	38.00	37.95	0	14,993	0.00%
2020/06/11	13	38.14	23	38.28	38.20	-10	14,908	-0.07%
2020/06/10	7	37.71	18	37.68	38.05	-11	14,791	-0.07%
2020/06/09	19	38.33	4	38.44	37.35	15	14,569	0.10%
2020/06/08	9	40.72	5	40.77	40.55	4	13,891	0.03%
2020/06/05	7	40.45	10	40.58	40.80	-3	13,694	-0.02%
2020/06/04	13	40.68	9	40.84	40.35	4	13,703	0.03%
2020/06/03	13.3	41.19	8	41.64	41.10	5.3	13,553	0.04%
2020/06/02	15	41.28	6	41.38	41.00	9	13,320	0.07%
2020/06/01	8	41.29	7	41.86	41.85	1	13,121	0.01%
2020/05/29	19	40.80	6	41.26	40.60	13	12,818	0.10%
2020/05/28	26	41.12	30	41.59	40.55	-4	12,660	-0.03%
2020/05/26	35	42.00	17	42.51	41.70	18	12,135	0.15%
2020/05/25	33	41.90	58	41.28	42.30	-25	11,780	-0.21%
2020/05/22	11	40.15	32	40.49	39.80	-21	11,043	-0.19%
2020/05/21	7	38.85	14	38.74	38.85	-7	10,233	-0.07%
2020/05/20	42	38.06	16	37.49	39.05	26	9,765	0.27%
2020/05/19	12	36.40	10	36.90	36.30	2	9,161	0.02%
2020/05/18	3	35.27	3	35.85	36.10	0	8,953	0.00%
2020/05/15	3	36.10	2	36.30	35.80	1	8,840	0.01%
2020/05/14	6	36.66	20	37.28	36.50	-14	8,503	-0.16%
2020/05/13	7	36.41	23	36.28	37.45	-16	8,158	-0.20%
2020/05/12	10	36.14	13	35.99	35.85	-3	7,777	-0.04%
2020/05/11	30	34.62	22	33.93	34.90	8	7,351	0.11%
2020/05/08	36	33.54	38	33.55	33.00	-2	6,940	-0.03%
2020/05/07	3	31.95	3	31.87	31.95	0	6,412	0.00%
2020/05/06	13	31.05	5	31.33	31.25	8	6,293	0.13%
2020/05/05	1	31.00	5	31.00	30.60	-4	6,183	-0.06%
2020/05/04	7	30.61	0	0.00	30.55	7	6,093	0.11%
2020/04/29	2	30.80	2	31.30	30.75	0	6,055	0.00%
2020/04/28	6	31.03	7	31.00	30.95	-1	6,023	-0.02%
2020/04/27	11	30.69	23	30.36	30.80	-12	5,969	-0.20%
2020/04/24	2	29.05	2	28.68	28.95	0	5,749	0.00%
2020/04/23	2	28.20	0	0.00	28.35	2	5,699	0.04%
2020/04/22	5	27.67	0	0.00	28.10	5	5,707	0.09%
2020/04/21	0	0.00	2	28.25	27.80	-2	5,660	-0.04%
2020/04/20	2	28.90	8	29.01	28.85	-6	5,640	-0.11%
2020/04/17	19	29.36	10	29.21	28.75	9	5,625	0.16%
2020/04/16	9	29.02	13	29.22	29.10	-4	5,528	-0.07%
2020/04/15	5	28.15	13	28.16	28.15	-8	5,394	-0.15%
2020/04/14	6	27.79	1	27.90	27.90	5	5,394	0.09%
2020/04/10	0	0.00	2	27.95	27.80	-2	5,406	-0.04%
2020/04/09	24	27.61	11	27.68	27.60	13	5,419	0.24%
2020/04/08	2	26.65	1	26.60	26.80	1	5,307	0.02%
2020/04/07	0	0.00	13	25.62	25.90	-13	5,205	-0.25%
2020/04/01	1	24.80	5	25.00	24.95	-4	5,183	-0.08%
2020/03/31	5	25.45	1	25.05	24.70	4	5,167	0.08%
2020/03/30	6	24.88	0	0.00	25.10	6	5,085	0.12%
2020/03/27	1	24.55	11	24.65	24.60	-10	4,988	-0.20%
2020/03/26	10	24.06	3	23.93	24.05	7	4,862	0.14%
2020/03/25	11	24.77	2	24.90	24.30	9	4,773	0.19%
2020/03/24	2	23.63	0	0.00	23.75	2	4,530	0.04%
2020/03/23	0	24.80	0	0.00	21.60	0	4,424	0.00%
2020/03/20	1	22.45	37	22.52	22.60	-36	4,426	-0.81%
2020/03/19	6	22.74	11	21.65	21.00	-5	4,364	-0.11%
2020/03/18	0	0.00	3	22.55	22.40	-3	4,298	-0.07%
2020/03/17	30	22.19	6	22.75	22.00	24	4,367	0.55%
2020/03/16	18	24.30	7	23.91	23.70	11	4,396	0.25%
2020/03/13	21	23.71	9	24.10	25.00	12	4,384	0.27%
2020/03/12	4	26.43	0	0.00	26.15	4	4,318	0.09%
2020/03/11	3	28.20	1	28.40	28.25	2	4,250	0.05%
2020/03/10	4	28.29	1	28.10	28.40	3	4,285	0.07%
2020/03/09	26	29.57	3	29.35	29.00	23	4,176	0.55%
2020/03/06	2	30.30	0	0.00	30.30	2	4,136	0.05%
2020/03/05	0	0.00	14	30.65	30.60	-14	4,249	-0.33%
2020/03/03	1	30.80	0	0.00	30.55	1	4,397	0.02%
2020/03/02	3	30.80	0	0.00	30.60	3	4,476	0.07%
2020/02/27	10	30.90	12	31.47	30.90	-2	4,561	-0.04%
2020/02/26	0	0.00	30	31.05	31.05	-30	4,704	-0.64%
2020/02/21	0	0.00	3	31.25	31.20	-3	5,163	-0.06%
2020/02/20	0	0.00	2	31.30	31.05	-2	5,187	-0.04%
2020/02/18	0	0.00	12	30.70	30.85	-12	5,200	-0.23%
2020/02/17	0	0.00	9	30.37	30.35	-9	5,173	-0.17%
2020/02/14	0	0.00	1	30.45	30.30	-1	5,232	-0.02%
2020/02/13	0	0.00	3	30.35	30.15	-3	5,292	-0.06%
2020/02/12	0	0.00	3	29.73	29.80	-3	5,426	-0.06%
2020/02/11	1	29.15	1	29.15	29.15	0	5,723	0.00%
2020/02/07	15	29.46	8	29.35	29.30	7	5,834	0.12%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/02/05	0	0.00	5	29.55	29.35	-5	6,321	-0.08%
2020/02/04	0	0.00	1	29.60	29.55	-1	6,353	-0.02%
2020/02/03	7	28.38	6	29.19	29.35	1	6,363	0.02%
2020/01/31	4	29.70	4	29.58	29.75	0	6,368	0.00%
2020/01/30	3	29.27	10	29.05	29.00	-7	6,404	-0.11%
2020/01/17	0	0.00	3	31.70	31.40	-3	6,288	-0.05%
2020/01/16	0	0.00	4	31.53	31.60	-4	6,288	-0.06%
2020/01/15	0	0.00	1	31.50	31.20	-1	6,308	-0.02%
2020/01/14	0	0.00	2	31.40	31.40	-2	6,372	-0.03%
2020/01/10	2	30.50	0	0.00	30.50	2	6,455	0.03%
2020/01/09	2	30.73	2	30.63	30.60	0	6,472	0.00%
2020/01/08	16	30.52	5	30.55	30.55	11	6,520	0.17%
2020/01/07	4	31.26	2	31.10	31.10	2	6,774	0.03%
2020/01/06	0	0.00	4	31.88	31.65	-4	7,065	-0.06%
2020/01/03	2	31.60	4	31.65	31.70	-2	7,075	-0.03%
2020/01/02	10	31.80	12	31.80	31.90	-2	7,116	-0.03%
2019/12/30	0	0.00	3	31.25	31.05	-3	7,215	-0.04%
2019/12/27	0	0.00	2	31.40	31.15	-2	7,464	-0.03%
2019/12/26	5	30.90	0	0.00	30.90	5	7,462	0.07%
2019/12/25	3	30.80	0	0.00	30.75	3	7,466	0.04%
2019/12/24	3	30.82	0	0.00	30.75	3	7,495	0.04%
2019/12/20	21	31.35	0	0.00	31.05	21	7,472	0.28%
2019/12/19	1	31.05	0	0.00	31.20	1	7,447	0.01%
2019/12/18	0	0.00	4	31.26	31.10	-4	7,423	-0.05%
2019/12/17	1	30.80	5	30.95	30.95	-4	7,381	-0.05%
2019/12/16	3.5	30.81	8	30.84	31.00	-4.5	7,349	-0.06%
2019/12/13	16	30.33	17	30.50	30.20	-1	7,288	-0.01%
2019/12/12	9	30.40	4	30.40	30.20	5	7,172	0.07%
2019/12/11	4	30.84	20	30.80	30.80	-16	7,033	-0.23%
2019/12/10	7	31.49	5	31.75	31.45	2	6,910	0.03%
2019/12/09	4	31.43	0	0.00	31.35	4	6,856	0.06%
2019/12/06	2	31.85	3	31.78	31.75	-1	6,905	-0.01%
2019/12/05	2	31.85	1	31.90	31.90	1	6,892	0.01%
2019/12/03	0	0.00	1	31.85	31.65	-1	6,889	-0.01%
2019/12/02	7	31.41	0	0.00	31.30	7	6,883	0.10%
2019/11/29	5	32.32	0	0.00	32.30	5	6,830	0.07%
2019/11/28	8	32.72	4	32.69	32.70	4	6,789	0.06%
2019/11/27	3	33.10	0	0.00	33.15	3	6,741	0.04%
2019/11/26	15	32.68	10	33.03	32.60	5	6,676	0.07%
2019/11/25	1	32.60	1	33.10	32.60	0	6,607	0.00%
2019/11/22	6	32.68	6	32.72	32.55	0	6,450	0.00%
2019/11/21	10	31.20	0	0.00	32.05	10	6,166	0.16%
2019/11/20	10	31.85	0	0.00	31.50	10	6,381	0.16%
2019/11/19	20	32.40	0	0.00	32.00	20	6,753	0.30%
2019/11/18	25	31.80	4	32.00	32.05	21	6,768	0.31%
2019/11/15	24	31.83	17	32.06	31.85	7	6,786	0.10%
2019/11/14	3	31.90	1	31.80	31.85	2	6,799	0.03%
2019/11/13	2	31.80	2	32.05	31.80	0	6,794	0.00%
2019/11/11	8	32.48	3	33.00	32.55	5	6,729	0.07%
2019/11/08	11	32.65	3	32.97	32.85	8	6,584	0.12%
2019/11/07	3	31.80	3	31.75	31.75	0	6,266	0.00%
2019/11/06	5	31.91	14	32.31	32.15	-9	6,253	-0.14%
2019/11/05	4	32.19	33	32.46	32.75	-29	6,175	-0.47%
2019/11/04	11	31.96	25	31.47	32.05	-14	5,941	-0.24%
2019/11/01	33	29.77	0	0.00	29.70	33	5,705	0.58%
2019/10/31	1	30.20	0	0.00	29.95	1	5,708	0.02%
2019/10/30	7	30.14	13	30.22	30.00	-6	5,678	-0.11%
2019/10/29	8	31.08	3	30.72	30.50	5	5,603	0.09%
2019/10/23	1	31.50	10	31.55	31.50	-9	5,547	-0.16%
2019/10/22	1	32.20	2	32.20	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	7	31.84	32.05	-7	5,473	-0.13%
2019/10/18	1	31.25	1	31.35	31.35	0	5,387	0.00%
2019/10/17	5	31.00	0	0.00	31.35	5	5,366	0.09%
2019/10/15	3	31.43	5	31.63	30.90	-2	5,293	-0.04%
2019/10/14	1	30.90	2	30.98	31.00	-1	5,017	-0.02%
2019/10/08	1	30.50	0	0.00	30.70	1	4,734	0.02%
2019/10/07	1	30.90	4	30.55	30.90	-3	4,709	-0.06%
2019/10/03	9	30.08	23	29.98	30.10	-14	4,570	-0.31%
2019/10/02	5.5	29.04	0	0.00	29.40	5.5	4,302	0.13%
2019/09/24	1	28.85	0	0.00	29.00	1	4,368	0.02%
2019/09/19	1	28.50	19	28.27	28.35	-18	4,363	-0.41%
2019/09/18	1	28.55	0	0.00	28.50	1	4,383	0.02%
2019/09/17	2	28.73	0	0.00	28.55	2	4,408	0.05%
2019/09/10	1	28.00	1	29.00	29.00	0	4,647	0.00%
2019/09/09	0	0.00	2	29.40	29.40	-2	4,526	-0.04%
2019/09/06	5	29.20	0	0.00	29.40	5	4,527	0.11%
2019/09/05	12	29.31	1	29.65	29.20	11	4,627	0.24%
2019/09/04	0	0.00	4	29.30	29.35	-4	4,608	-0.09%
2019/09/03	2	28.35	1	28.75	28.95	1	4,617	0.02%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/28	7	28.08	0	0.00	28.05	7	4,513	0.16%
2019/08/27	11	28.23	0	0.00	28.00	11	4,599	0.24%
2019/08/26	3	27.95	4	28.00	28.10	-1	4,548	-0.02%
2019/08/23	2	30.35	0	0.00	30.30	2	4,475	0.04%
2019/08/22	10	31.36	3	32.08	30.80	7	4,316	0.16%
2019/08/21	1	33.95	3	33.95	34.00	-2	3,965	-0.05%
2019/08/19	1	33.75	1	33.85	33.85	0	3,993	0.00%
2019/08/15	3	32.80	8	32.98	32.50	-5	4,190	-0.12%
2019/08/14	0	0.00	5	32.80	32.70	-5	4,184	-0.12%
2019/08/13	0	0.00	3	32.35	32.35	-3	4,226	-0.07%
2019/08/08	8	31.91	0	0.00	32.00	8	4,308	0.19%
2019/08/06	3	31.90	1	32.10	32.00	2	4,444	0.05%
2019/08/02	4	33.06	0	0.00	32.80	4	4,542	0.09%
2019/07/30	0	0.00	1	34.65	34.00	-1	4,598	-0.02%
2019/07/29	1	34.70	0	0.00	34.50	1	4,631	0.02%
2019/07/26	0	0.00	1	34.80	34.75	-1	4,692	-0.02%
2019/07/25	4	34.89	0	0.00	34.85	4	4,719	0.08%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/22	5	34.85	0	0.00	34.80	5	4,803	0.10%
2019/07/17	3	35.25	0	0.00	35.05	3	4,961	0.06%
2019/07/15	2	35.48	0	0.00	35.35	2	5,215	0.04%
2019/07/12	1	35.20	4	35.39	35.25	-3	5,313	-0.06%
2019/07/11	3	34.65	5	34.85	34.65	-2	5,449	-0.04%
2019/07/10	5	33.90	0	0.00	34.10	5	5,479	0.09%
2019/07/05	2	34.33	2	34.45	34.55	0	5,925	0.00%
2019/07/04	0	0.00	6	34.42	34.60	-6	6,265	-0.10%
2019/07/03	0	0.00	5	33.80	33.80	-5	6,642	-0.08%
2019/07/02	0	0.00	5	34.15	33.95	-5	6,845	-0.07%
2019/07/01	5	34.00	0	0.00	34.05	5	6,896	0.07%
2019/06/28	0	0.00	1	33.30	33.30	-1	6,902	-0.01%
2019/06/25	6	33.00	1	33.60	33.20	5	7,332	0.07%
2019/06/21	0	0.00	17	34.05	33.60	-17	7,380	-0.23%
2019/06/20	5	33.70	20	33.37	33.70	-15	7,327	-0.20%
2019/06/19	55	32.59	0	0.00	32.50	55	7,366	0.75%
2019/06/14	3	32.50	0	0.00	32.20	3	7,933	0.04%
2019/06/13	3	32.60	0	0.00	32.65	3	7,961	0.04%
2019/06/12	0	0.00	3	32.25	32.30	-3	7,865	-0.04%
2019/06/11	7	32.00	7	32.00	31.70	0	7,877	0.00%
2019/06/10	5	31.20	1	31.45	31.55	4	8,020	0.05%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	0	0.00	4	31.46	31.30	-4	8,334	-0.05%
2019/06/04	5	31.28	1	31.30	31.10	4	8,331	0.05%
2019/06/03	6	30.88	0	0.00	31.05	6	8,323	0.07%
2019/05/31	32	32.38	1	32.40	32.00	31	8,202	0.38%
2019/05/30	3	32.00	0	0.00	31.95	3	8,176	0.04%
2019/05/29	31	32.01	12	31.40	32.70	19	8,135	0.23%
2019/05/28	114	31.41	18	31.44	31.10	96	8,068	1.19%	大買/
2019/05/27	1	30.10	206	30.15	30.95	-205	8,098	-2.53%	大賣/鉅額交易
2019/05/23	7	30.52	2	30.50	30.80	5	8,036	0.06%
2019/05/22	7	32.17	0	0.00	32.05	7	7,867	0.09%
2019/05/21	5	33.30	0	0.00	33.25	5	7,838	0.06%
2019/05/17	10	34.50	10	34.40	34.50	0	7,864	0.00%
2019/05/16	20	34.05	20	34.28	34.05	0	7,855	0.00%
2019/05/15	1	33.20	9	33.49	33.50	-8	7,953	-0.10%
2019/05/14	10	31.85	4	32.69	32.60	6	7,996	0.08%
2019/05/10	5	34.22	0	0.00	33.95	5	7,912	0.06%
2019/05/08	12	36.41	0	0.00	36.60	12	7,993	0.15%
2019/05/03	1	38.05	1	37.90	37.90	0	8,241	0.00%
2019/05/02	2	37.10	1	37.10	37.40	1	8,187	0.01%
2019/04/30	1	36.65	0	0.00	36.95	1	8,159	0.01%
2019/04/29	0	0.00	2	36.50	36.25	-2	8,146	-0.02%
2019/04/26	0	0.00	4	37.18	37.00	-4	8,183	-0.05%
2019/04/25	10	37.85	10	38.00	37.85	0	8,169	0.00%
2019/04/24	0	0.00	1	38.05	37.55	-1	8,154	-0.01%
2019/04/23	0	0.00	5	37.42	37.80	-5	8,109	-0.06%
2019/04/22	14	38.10	7	38.00	37.80	7	8,045	0.09%
2019/04/19	14	38.28	15	38.28	38.35	-1	8,029	-0.01%
2019/04/18	1	38.30	3	37.75	37.35	-2	7,983	-0.03%
2019/04/17	2	38.25	1	37.50	37.50	1	7,919	0.01%
2019/04/16	1	37.55	6	37.53	37.35	-5	7,788	-0.06%
2019/04/15	3	37.30	7.2	37.32	37.15	-4.2	7,682	-0.05%
2019/04/12	0	0.00	3	36.03	36.30	-3	7,588	-0.04%
2019/04/11	7	36.62	6	36.33	36.20	1	7,488	0.01%
2019/04/10	1	38.20	2	37.78	37.25	-1	7,275	-0.01%
2019/04/09	48	37.08	30	36.88	37.20	18	6,956	0.26%
2019/04/08	3	35.95	10	35.06	35.95	-7	6,570	-0.11%
2019/04/03	2	34.48	0	0.00	34.50	2	6,398	0.03%
2019/04/02	0	0.00	12	34.40	34.15	-12	6,334	-0.19%
2019/04/01	16	33.99	0	0.00	33.95	16	6,285	0.25%
2019/03/29	17	34.64	16	34.73	34.50	1	6,158	0.02%
2019/03/28	5	34.55	26	34.31	34.60	-21	6,093	-0.34%
2019/03/26	0	0.00	1	33.50	33.60	-1	6,351	-0.02%
2019/03/22	4	34.55	0	0.00	33.80	4	6,338	0.06%
2019/03/21	20	35.19	19	35.62	35.10	1	6,491	0.02%
2019/03/20	30	34.55	2	34.30	34.55	28	7,202	0.39%
2019/03/19	1	33.65	1	33.75	33.35	0	7,144	0.00%
2019/03/18	0	0.00	1	34.20	34.10	-1	7,276	-0.01%
2019/03/14	1	33.65	0	0.00	33.60	1	7,304	0.01%
2019/03/13	1	34.65	0	0.00	34.05	1	7,331	0.01%
2019/03/12	2	34.55	6	34.28	34.70	-4	7,213	-0.06%
2019/03/11	0	0.00	17	33.32	33.55	-17	7,122	-0.24%
2019/03/08	6	32.14	1	32.25	32.35	5	7,322	0.07%
2019/03/07	15	32.60	19	32.94	32.60	-4	7,370	-0.05%
2019/03/06	1	32.75	0	0.00	32.60	1	7,460	0.01%
2019/03/05	5	32.75	2	33.05	32.75	3	7,619	0.04%
2019/03/04	16	32.76	10	32.90	32.70	6	7,753	0.08%
2019/02/26	7	32.44	5	32.85	32.20	2	8,037	0.02%
2019/02/25	10	33.15	10	33.35	33.15	0	8,041	0.00%
2019/02/20	0	0.00	3	33.60	33.10	-3	8,506	-0.04%
2019/02/19	5	33.06	1	32.45	33.00	4	8,725	0.05%
2019/02/18	1	31.80	0	0.00	32.00	1	8,776	0.01%
2019/02/15	6	32.60	0	0.00	32.45	6	8,974	0.07%
2019/02/14	3	33.08	0	0.00	32.95	3	9,148	0.03%
2019/02/13	0	0.00	18	32.91	33.00	-18	9,185	-0.20%
2019/02/12	5	32.55	0	0.00	32.40	5	9,372	0.05%
2019/02/11	0	0.00	1	32.20	32.60	-1	9,569	-0.01%
2019/01/30	1	32.35	1	32.70	32.15	0	9,556	0.00%
2019/01/29	7	32.34	2	31.88	32.45	5	9,548	0.05%
2019/01/28	0	0.00	5	32.13	32.10	-5	9,420	-0.05%
2019/01/25	10	30.45	14	30.63	30.80	-4	9,325	-0.04%
2019/01/23	0	0.00	1	29.60	29.85	-1	9,333	-0.01%
2019/01/22	22	29.43	20	29.88	29.40	2	9,377	0.02%
2019/01/18	1	28.95	2	29.45	29.55	-1	9,444	-0.01%
2019/01/17	9	29.91	0	0.00	29.20	9	9,525	0.09%
2019/01/16	2	29.83	1	29.90	29.85	1	9,492	0.01%
2019/01/15	11	30.30	15	30.28	30.30	-4	9,452	-0.04%
2019/01/14	5	29.95	8	29.98	29.95	-3	9,470	-0.03%
2019/01/11	7	29.66	3	30.00	29.55	4	9,515	0.04%
2019/01/10	19	30.73	21	30.91	30.70	-2	9,456	-0.02%
2019/01/09	0	0.00	3	30.60	30.55	-3	9,464	-0.03%
2019/01/08	31	29.93	35	30.27	29.80	-4	9,483	-0.04%
2019/01/04	6	28.96	0	0.00	29.00	6	9,580	0.06%
2019/01/03	22	30.31	27	30.63	30.30	-5	9,665	-0.05%
2018/12/27	8	30.38	0	0.00	30.25	8	9,932	0.08%
2018/12/26	1	30.70	0	0.00	30.25	1	9,965	0.01%
2018/12/22	0	0.00	6	29.97	30.05	-6	10,402	-0.06%
2018/12/20	10	30.29	0	0.00	29.70	10	10,349	0.10%
2018/12/19	1	32.30	0	0.00	31.85	1	10,170	0.01%
2018/12/18	0	0.00	1	32.20	31.90	-1	10,041	-0.01%
2018/12/17	0	0.00	6	31.88	32.20	-6	10,053	-0.06%
2018/12/14	51	32.75	47	32.93	31.85	4	10,062	0.04%
2018/12/13	22	34.27	17	34.21	33.50	5	9,881	0.05%
2018/12/12	15	32.58	12	32.27	32.60	3	8,813	0.03%
2018/12/11	37	31.99	37	31.80	32.00	0	8,820	0.00%
2018/12/10	11	30.71	10	31.45	30.70	1	8,730	0.01%
2018/12/07	8	31.61	14	31.66	31.80	-6	8,751	-0.07%
2018/12/06	25	31.70	29	31.51	31.70	-4	8,775	-0.05%
2018/12/05	3	32.95	15	32.84	32.70	-12	8,855	-0.14%
2018/12/04	11	33.57	8	33.48	33.45	3	8,873	0.03%
2018/12/03	0	0.00	14	33.41	33.50	-14	8,805	-0.16%
2018/11/30	1	31.65	10	31.95	31.70	-9	8,545	-0.11%
2018/11/29	31	31.89	9	32.09	31.50	22	8,644	0.25%
2018/11/28	23	32.08	5	31.93	31.80	18	8,697	0.21%
2018/11/27	0	0.00	8	32.01	32.40	-8	8,626	-0.09%
2018/11/26	9	30.42	14	30.93	31.45	-5	8,659	-0.06%
2018/11/23	8	30.04	1	30.05	29.85	7	8,610	0.08%
2018/11/22	5	31.95	13	31.83	31.50	-8	8,498	-0.09%
2018/11/21	17	30.85	27	31.47	32.25	-10	8,561	-0.12%
2018/11/20	0	0.00	1	31.60	31.60	-1	8,677	-0.01%
2018/11/19	13	32.18	21	32.95	32.00	-8	8,643	-0.09%
2018/11/16	24	31.96	13	32.15	32.00	11	8,521	0.13%
2018/11/15	2	30.73	3	30.45	30.40	-1	8,445	-0.01%
2018/11/14	4	30.24	2	30.20	30.40	2	8,442	0.02%
2018/11/13	6	27.20	36	28.26	29.30	-30	8,313	-0.36%
2018/11/12	5	28.18	3	28.77	28.20	2	8,185	0.02%
2018/11/09	7	27.30	9	27.53	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	15	27.90	27.90	-15	8,008	-0.19%
2018/11/07	17	25.46	14	25.39	25.40	3	7,820	0.04%
2018/11/02	3	26.35	14	26.23	26.30	-11	8,026	-0.14%
2018/11/01	10	25.30	10	25.35	25.30	0	7,918	0.00%
2018/10/31	0	0.00	7	24.23	24.40	-7	7,903	-0.09%
2018/10/30	5	23.50	5	23.70	23.50	0	7,954	0.00%
2018/10/26	0	0.00	2	22.90	22.55	-2	8,112	-0.02%
2018/10/25	9	22.02	1	22.50	22.45	8	8,115	0.10%
2018/10/24	1	23.60	0	0.00	24.00	1	8,016	0.01%
2018/10/23	0	0.00	1	23.95	23.85	-1	8,147	-0.01%
2018/10/22	1	24.40	5	24.40	24.40	-4	8,349	-0.05%
2018/10/18	1	23.40	0	0.00	23.55	1	8,974	0.01%
2018/10/16	10	24.50	10	25.25	24.50	0	8,949	0.00%
2018/10/12	1	24.05	0	0.00	24.00	1	9,258	0.01%
2018/10/11	6	23.62	1	24.00	23.60	5	9,310	0.05%
2018/10/05	25	26.60	0	0.00	26.20	25	9,945	0.25%
2018/10/04	12	28.33	0	0.00	28.00	12	10,587	0.11%
2018/10/03	34	28.32	34	28.45	28.20	0	11,209	0.00%
2018/10/02	31	29.14	12	28.82	28.95	19	11,130	0.17%
2018/10/01	3	31.65	0	0.00	31.50	3	10,872	0.03%
2018/09/26	0	0.00	2	31.90	32.05	-2	10,852	-0.02%
2018/09/25	0	0.00	1	31.50	31.30	-1	10,826	-0.01%
2018/09/20	0	0.00	6	31.44	31.55	-6	10,780	-0.06%
2018/09/19	6	31.83	0	0.00	31.30	6	10,761	0.06%
2018/09/18	7	32.30	3	32.00	32.00	4	10,667	0.04%
2018/09/14	1	32.50	2	31.63	32.50	-1	10,701	-0.01%
2018/09/13	1	31.75	3	32.05	31.65	-2	10,654	-0.02%
2018/09/12	3	31.35	1	31.55	31.00	2	10,627	0.02%
2018/09/11	36	31.67	42	31.53	31.95	-6	10,650	-0.06%
2018/09/10	0	0.00	1	32.45	32.05	-1	10,611	-0.01%
2018/09/07	4	33.51	0	0.00	33.30	4	10,656	0.04%
2018/09/05	13	34.19	10	34.50	34.50	3	10,714	0.03%
2018/09/04	1	36.20	3	36.25	36.00	-2	10,692	-0.02%
2018/08/31	5	36.84	9	36.94	36.70	-4	10,639	-0.04%
2018/08/29	12	35.92	3	36.02	35.70	9	10,814	0.08%
2018/08/28	54	35.48	54	35.50	35.50	0	10,829	0.00%
2018/08/27	35	35.17	36	35.51	35.15	-1	10,920	-0.01%
2018/08/24	61	33.80	0	0.00	33.80	61	10,953	0.56%
2018/08/22	3	34.02	0	0.00	33.75	3	10,906	0.03%
2018/08/21	0	0.00	20	34.80	35.40	-20	11,046	-0.18%
2018/08/20	1	34.80	0	0.00	34.50	1	11,315	0.01%
2018/08/17	2	36.60	0	0.00	36.00	2	11,326	0.02%
2018/08/16	2	37.30	2	36.90	36.65	0	11,348	0.00%
2018/08/15	1	38.10	1	38.00	37.90	0	11,589	0.00%
2018/08/14	0	0.00	40	36.23	36.85	-40	12,134	-0.33%
2018/08/13	30	35.70	8	35.06	35.50	22	12,287	0.18%
2018/08/10	2	38.10	0	0.00	37.55	2	12,187	0.02%
2018/08/09	20	38.60	20	39.03	38.60	0	12,281	0.00%
2018/08/08	6	38.85	6	38.59	38.60	0	12,387	0.00%
2018/08/03	3	38.53	3	38.68	39.00	0	12,550	0.00%
2018/08/02	1	37.70	34	37.90	37.65	-33	12,638	-0.26%
2018/08/01	21	39.11	11	39.98	39.10	10	12,681	0.08%
2018/07/31	21.3	39.24	22	39.28	39.25	-0.7	12,843	-0.01%
2018/07/30	21	38.85	20	40.43	38.85	1	13,019	0.01%
2018/07/27	4	40.00	4	40.18	40.05	0	12,973	0.00%
2018/07/26	39	40.50	38	40.29	40.70	1	12,803	0.01%
2018/07/25	1	39.30	4	39.00	37.90	-3	12,359	-0.02%
2018/07/24	1	38.00	0	0.00	38.30	1	12,307	0.01%
2018/07/20	30	38.63	1	38.45	38.35	29	12,460	0.23%
2018/07/19	4	36.99	0	0.00	37.15	4	12,298	0.03%
2018/07/18	0	0.00	4	37.85	37.80	-4	12,405	-0.03%
2018/07/17	2	38.78	0	0.00	38.90	2	12,362	0.02%
2018/07/16	27	38.51	65	38.28	38.65	-38	12,343	-0.31%
2018/07/13	22	37.66	24	37.92	37.05	-2	11,991	-0.02%
2018/07/12	36	37.28	29	37.53	37.55	7	11,975	0.06%
2018/07/11	10	36.68	48	36.58	37.15	-38	11,380	-0.33%
2018/07/10	2	33.55	1	32.85	33.80	1	10,879	0.01%
2018/07/06	0	0.00	15	31.00	31.20	-15	11,464	-0.13%
2018/07/04	1	32.35	1	32.60	32.70	0	12,447	0.00%
2018/07/03	1	32.60	2	32.60	32.10	-1	13,006	-0.01%
2018/07/02	1	33.10	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	1	34.05	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	1	33.70	33.70	-1	13,502	-0.01%
2018/06/27	0	0.00	1	33.60	32.90	-1	13,814	-0.01%
2018/06/26	2	33.10	0	0.00	33.30	2	13,867	0.01%
2018/06/25	12	34.34	6	33.88	33.80	6	13,903	0.04%
2018/06/21	0	0.00	1	33.20	33.50	-1	14,047	-0.01%
2018/06/20	5	33.01	0	0.00	32.60	5	14,114	0.04%
2018/06/19	3	34.23	0	0.00	33.75	3	14,119	0.02%
2018/06/14	0	0.00	12	35.29	34.85	-12	14,071	-0.09%
2018/06/13	2	34.75	11	35.05	34.70	-9	14,041	-0.06%
2018/06/12	46	35.92	41	35.57	35.45	5	14,084	0.04%
2018/06/11	0	0.00	2	35.90	35.40	-2	13,952	-0.01%
2018/06/08	0	0.00	5	35.55	35.85	-5	13,940	-0.04%
2018/06/07	1	35.30	0	0.00	35.20	1	13,820	0.01%
2018/06/06	17	36.26	0	0.00	35.70	17	13,746	0.12%
2018/06/05	2	35.65	6	35.98	35.75	-4	13,586	-0.03%
2018/06/04	2	37.20	5	36.90	36.30	-3	13,518	-0.02%
2018/06/01	36	36.03	34	35.67	36.20	2	13,373	0.01%
2018/05/31	5	34.25	2	34.50	34.25	3	13,216	0.02%
2018/05/30	3	34.45	0	0.00	34.40	3	13,214	0.02%
2018/05/29	10	35.77	12	35.45	35.20	-2	13,382	-0.01%
2018/05/28	5	34.90	25	34.66	34.90	-20	13,185	-0.15%
2018/05/25	15	33.61	4	33.10	33.10	11	12,886	0.09%
2018/05/24	12	34.32	2	34.53	34.00	10	12,837	0.08%
2018/05/23	9	34.30	4	34.53	34.05	5	12,805	0.04%
2018/05/22	22	34.46	20	34.98	35.20	2	12,626	0.02%
2018/05/21	0	0.00	2	31.35	32.00	-2	12,098	-0.02%
2018/05/18	9	30.89	3	31.42	30.60	6	11,960	0.05%
2018/05/17	10	30.75	3	30.85	30.85	7	11,992	0.06%
2018/05/16	8	31.92	6	31.65	31.50	2	12,003	0.02%
2018/05/14	0	0.00	8	32.11	31.75	-8	12,428	-0.06%
2018/05/11	3	31.40	0	0.00	31.50	3	12,508	0.02%
2018/05/10	16	32.18	1	32.20	32.20	15	12,735	0.12%
2018/05/09	1	31.15	0	0.00	31.40	1	13,108	0.01%
2018/05/08	8	31.91	0	0.00	31.55	8	14,501	0.06%
2018/05/07	9	32.04	10	32.30	31.20	-1	14,808	-0.01%
2018/05/03	0	0.00	1	33.15	33.10	-1	14,648	-0.01%
2018/05/02	5	33.35	1	33.35	33.00	4	14,712	0.03%
2018/04/30	2	32.85	0	0.00	33.05	2	14,683	0.01%
2018/04/27	6	32.40	4	32.38	32.30	2	14,913	0.01%
2018/04/26	4	33.38	2	33.28	32.00	2	15,227	0.01%
2018/04/25	2	34.40	0	0.00	34.50	2	15,131	0.01%
2018/04/24	32	33.83	37	34.54	34.00	-5	15,052	-0.03%
2018/04/23	0	0.00	2	34.30	33.60	-2	14,844	-0.01%
2018/04/20	2	35.10	2	34.65	34.65	0	14,749	0.00%
2018/04/19	2	35.10	0	0.00	35.00	2	14,655	0.01%
2018/04/18	13	35.71	0	0.00	34.70	13	14,658	0.09%
2018/04/17	4	35.98	20	36.30	35.50	-16	14,648	-0.11%
2018/04/16	6	36.85	20	37.26	37.60	-14	14,689	-0.10%
2018/04/13	5	36.35	3	36.15	36.30	2	14,611	0.01%
2018/04/12	36	36.39	14	36.28	36.20	22	14,567	0.15%
2018/04/11	22	36.45	4	35.95	35.30	18	14,156	0.13%
2018/04/10	13	38.46	10	38.51	38.20	3	13,821	0.02%
2018/04/09	20	41.42	0	0.00	40.50	20	13,502	0.15%
2018/04/03	28	46.68	45	46.62	45.00	-17	13,180	-0.13%
2018/04/02	2	50.08	0	0.00	48.95	2	12,886	0.02%
2018/03/31	10	49.80	16	50.42	49.80	-6	12,835	-0.05%
2018/03/30	5	49.36	3	50.70	50.00	2	12,756	0.02%
2018/03/29	1	48.65	1	48.25	48.25	0	12,456	0.00%
2018/03/28	3	49.33	1	48.95	48.90	2	12,459	0.02%
2018/03/27	28	49.87	14	49.73	49.85	14	12,570	0.11%
2018/03/26	14	48.51	18	48.41	48.40	-4	12,396	-0.03%
2018/03/23	0	0.00	10	47.05	47.00	-10	12,330	-0.08%
2018/03/21	10	48.43	7	48.51	48.50	3	12,226	0.02%
2018/03/19	2	46.95	0	0.00	46.90	2	12,264	0.02%
2018/03/16	3	46.25	0	0.00	47.10	3	12,420	0.02%
2018/03/15	5	45.50	0	0.00	45.25	5	12,521	0.04%
2018/03/13	0	0.00	2	45.90	46.00	-2	12,882	-0.02%
2018/03/09	1	45.80	10	45.75	45.95	-9	13,279	-0.07%
2018/03/07	6	44.35	0	0.00	44.15	6	13,213	0.05%
2018/03/06	2	45.35	10	45.50	45.50	-8	13,345	-0.06%
2018/03/05	0	0.00	1	44.35	44.30	-1	13,349	-0.01%
2018/03/02	12	44.67	0	0.00	44.55	12	13,462	0.09%
2018/03/01	9	46.41	4	46.59	46.10	5	13,309	0.04%
2018/02/27	3	47.85	4	48.29	47.25	-1	13,353	-0.01%
2018/02/26	1	47.80	0	0.00	47.60	1	13,472	0.01%
2018/02/23	1	47.85	4	48.05	47.80	-3	13,931	-0.02%
2018/02/22	9	48.47	2	48.78	48.10	7	14,128	0.05%
2018/02/21	6	48.58	11	48.62	50.50	-5	14,260	-0.04%
2018/02/12	1	46.50	11	46.81	46.15	-10	14,596	-0.07%
2018/02/09	5	46.67	1	44.70	46.50	4	15,312	0.03%
2018/02/08	6	47.35	9	47.41	47.50	-3	16,522	-0.02%
2018/02/07	7	48.95	18	49.04	49.00	-11	17,249	-0.06%
2018/02/06	22	45.27	14.2	45.41	46.50	7.8	17,155	0.05%
2018/02/05	12	48.42	20	48.20	48.50	-8	16,883	-0.05%
2018/02/02	20	50.16	5	49.70	49.70	15	16,783	0.09%
2018/02/01	85	52.93	82	51.76	51.40	3	16,594	0.02%
2018/01/31	63	54.96	80.2	55.34	53.10	-17.2	16,249	-0.11%
2018/01/30	49	52.99	65	53.61	53.10	-16	14,707	-0.11%
2018/01/29	13	50.92	7	51.71	51.50	6	14,188	0.04%
2018/01/26	1.2	50.03	3	49.83	49.85	-1.8	14,070	-0.01%
2018/01/25	14	50.09	5	51.06	49.50	9	14,094	0.06%
2018/01/24	7	50.25	17	50.48	51.20	-10	14,062	-0.07%
2018/01/23	17	52.42	1	51.10	50.30	16	14,143	0.11%
2018/01/22	18	51.49	15	52.08	53.40	3	13,899	0.02%
2018/01/19	0	0.00	17	48.19	48.80	-17	13,640	-0.12%
2018/01/18	5	46.95	0	0.00	47.35	5	13,612	0.04%
2018/01/17	0	0.00	5	48.60	48.30	-5	13,689	-0.04%
2018/01/16	12	48.22	7	48.21	48.15	5	13,914	0.04%
2018/01/15	13	49.40	9	48.66	48.60	4	13,971	0.03%
2018/01/12	8	50.81	3	50.37	49.95	5	13,983	0.04%
2018/01/11	6	49.61	1	49.40	49.45	5	13,887	0.04%
2018/01/10	1	48.35	8	48.73	49.40	-7	13,737	-0.05%
2018/01/09	8	46.54	2	46.83	46.90	6	13,549	0.04%
2018/01/08	6	46.78	11.1	47.24	47.50	-5.1	13,458	-0.04%
2018/01/05	2	45.55	7	46.16	46.30	-5	13,568	-0.04%
2018/01/04	4.2	46.09	2	45.93	45.80	2.2	13,668	0.02%
2018/01/03	1.3	45.00	7	46.22	46.35	-5.7	13,721	-0.04%
2018/01/02	25.2	45.72	10	45.55	45.55	15.2	13,633	0.11%