元太 (8069)-凱基-五股券商分點個股進出

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
209.0
漲跌
▼1.5
漲幅
-0.71%
成交量
3,334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

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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/05/17	1	210.50	0	0.00	209.00	1	6,992	0.01%
2024/05/16	1	210.50	0	0.00	210.50	1	7,020	0.01%
2024/05/15	0	0.00	3	217.50	217.00	-3	7,038	-0.04%
2024/05/14	3	213.67	0	0.00	214.00	3	7,213	0.04%
2024/05/13	0.5	219.50	9	220.44	219.00	-8.5	7,201	-0.12%
2024/05/09	1	208.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	9	210.06	0	0.00	209.50	9	7,447	0.12%
2024/05/03	0	0.00	6	220.00	217.50	-6	8,148	-0.07%
2024/04/30	11	210.77	2	213.00	210.00	9	8,213	0.11%
2024/04/29	1	225.00	0	0.00	220.50	1	8,180	0.01%
2024/04/26	2	228.75	4.1	226.37	227.50	-2.1	8,103	-0.03%
2024/04/25	0	0.00	2	218.00	216.50	-2	8,015	-0.02%
2024/04/24	5	209.20	0	0.00	209.00	5	7,906	0.06%
2024/04/19	1	216.15	0	0.00	215.00	1	7,795	0.01%
2024/04/18	0	0.00	2	232.50	225.50	-2	7,695	-0.03%
2024/04/17	3	228.34	1	231.50	229.00	2	7,574	0.03%
2024/04/15	0	0.00	2	242.00	241.00	-2	7,467	-0.03%
2024/04/11	1	240.00	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0	0.00	9.2	239.35	240.00	-9.2	7,391	-0.12%
2024/04/09	0	227.50	0	0.00	231.00	0	7,358	0.00%
2024/04/08	0	0.00	0.1	234.50	232.00	-0.1	7,348	0.00%
2024/04/03	0	225.00	0	0.00	227.00	0	7,334	0.00%
2024/04/02	0.2	228.00	0	0.00	230.00	0.2	7,325	0.00%
2024/04/01	1	230.00	0	0.00	231.50	1	7,508	0.01%
2024/03/28	2	229.00	0.1	230.00	227.00	1.9	7,624	0.02%
2024/03/27	2	228.00	0	0.00	228.00	2	7,924	0.03%
2024/03/26	6	230.00	0	0.00	229.50	6	7,926	0.08%
2024/03/25	0	0.00	2	234.00	237.00	-2	7,892	-0.03%
2024/03/21	1	243.00	0	0.00	236.50	1	7,785	0.01%
2024/03/20	2	242.00	2	239.00	238.50	0	7,913	0.00%
2024/03/19	0	0.00	1	239.00	239.50	-1	7,963	-0.01%
2024/03/18	2	237.75	6	242.83	244.50	-4	7,934	-0.05%
2024/03/12	0	0.00	8	238.69	236.00	-8	7,793	-0.10%
2024/03/08	16	228.00	1	233.14	222.50	15	7,635	0.20%
2024/03/06	2	244.50	0	0.00	241.00	2	7,264	0.03%
2024/03/05	0	0.00	0	240.00	241.00	0	7,259	0.00%
2024/03/04	0	0.00	0	246.00	246.50	0	7,191	0.00%
2024/03/01	0	251.00	9	250.72	253.00	-9	7,109	-0.13%
2024/02/29	0	0.00	4.1	239.76	246.00	-4.1	6,948	-0.06%
2024/02/27	0	0.00	1	231.00	230.00	-1	6,664	-0.02%
2024/02/26	0	222.00	0	0.00	223.50	0	6,590	0.00%
2024/02/23	0	0.00	2	232.75	231.50	-2	6,505	-0.03%
2024/02/21	0	0.00	2.1	232.24	232.00	-2.1	6,489	-0.03%
2024/02/20	0	0.00	1.1	225.61	228.50	-1.1	6,446	-0.02%
2024/02/19	0	0.00	1	222.00	223.00	-1	6,536	-0.02%
2024/02/16	1	226.50	1.1	229.40	226.00	-0.1	6,577	0.00%
2024/02/15	0	0.00	11.1	228.15	229.00	-11.1	6,481	-0.17%
2024/02/05	0	0.00	0.1	217.00	217.00	-0.1	6,278	0.00%
2024/02/01	2	214.50	0.1	214.00	213.50	2	6,168	0.03%
2024/01/31	2	213.25	0.1	212.50	208.00	1.9	6,050	0.03%
2024/01/30	0	0.00	2	211.75	212.00	-2	5,985	-0.03%
2024/01/29	1	211.00	4	214.25	216.00	-3	5,987	-0.05%
2024/01/26	2	210.25	18	214.94	217.00	-16	5,799	-0.28%
2024/01/25	1	199.50	4	200.38	200.50	-3	5,280	-0.06%
2024/01/24	0	0.00	0	196.00	193.50	0	5,127	0.00%
2024/01/23	0	0.00	1	196.00	195.50	-1	5,071	-0.02%
2024/01/19	0	188.00	0	190.50	187.00	0	4,987	0.00%
2024/01/18	1	185.50	1	185.00	185.00	0	4,944	0.00%
2024/01/16	0	185.50	0	0.00	186.00	0	4,946	0.00%
2024/01/10	1	185.00	0	0.00	187.00	1	5,293	0.02%
2024/01/08	0	0.00	20	195.00	192.00	-20	5,267	-0.38%
2024/01/04	0	188.00	10	187.50	188.00	-10	5,308	-0.19%
2024/01/03	2	188.00	0	0.00	189.50	2	5,427	0.04%
2024/01/02	0	0.00	1	195.50	195.00	-1	5,495	-0.02%
2023/12/29	0.1	198.00	2	197.50	197.00	-1.9	5,531	-0.04%
2023/12/28	4	201.50	1.1	201.00	201.50	3	5,510	0.05%
2023/12/27	1	201.00	6.2	198.16	203.00	-5.2	5,510	-0.09%
2023/12/26	1.2	193.65	7	195.42	193.50	-5.9	5,340	-0.11%
2023/12/25	0	0.00	1.1	197.07	197.00	-1.1	5,297	-0.02%
2023/12/22	0	0.00	5.3	197.26	197.00	-5.3	5,205	-0.10%
2023/12/21	0.2	181.00	0	182.00	182.00	0.1	4,892	0.00%
2023/12/15	1.1	181.05	0	0.00	180.00	1.1	5,028	0.02%
2023/12/12	0	0.00	0	176.25	174.50	0	4,944	0.00%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	0	178.00	0	0.00	178.00	0	5,273	0.00%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	3	174.50	0	0.00	175.50	3	5,343	0.06%
2023/11/27	1	174.50	0	0.00	173.50	1	5,373	0.02%
2023/11/22	0	0.00	1	176.50	177.50	-1	5,418	-0.02%
2023/11/21	1	178.50	0	0.00	176.00	1	5,460	0.02%
2023/11/17	0	179.50	0	0.00	181.00	0	5,543	0.00%
2023/11/16	1	179.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	0	0.00	1.1	180.02	180.00	-1.1	5,481	-0.02%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	172.50	172.50	-1	6,645	-0.02%
2023/11/07	2	167.76	0	0.00	168.50	2	6,755	0.03%
2023/11/06	2	180.98	2	177.00	173.00	0	6,738	0.00%
2023/11/03	1	174.50	0	0.00	173.50	1	6,673	0.01%
2023/11/02	2	172.00	0	0.00	172.00	2	6,707	0.03%
2023/10/31	0	168.00	0	0.00	168.00	0	6,916	0.00%
2023/10/27	0	0.00	0.1	170.50	169.50	-0.1	7,071	0.00%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	0.00	1	172.00	173.00	-1	7,299	-0.01%
2023/10/24	0	0.00	1	167.00	170.00	-1	7,342	-0.01%
2023/10/23	2	169.50	0	0.00	168.00	2	7,307	0.03%
2023/10/20	0	0.00	2	174.00	173.00	-2	7,205	-0.03%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	1	179.50	180.00	-1	7,122	-0.01%
2023/10/17	0	179.50	0	0.00	178.50	0	7,183	0.00%
2023/10/12	0	0.00	1	185.50	185.00	-1	7,245	-0.01%
2023/10/11	0	178.50	1	179.50	181.00	-1	7,233	-0.01%
2023/10/06	1	185.50	0	0.00	182.00	1	7,202	0.01%
2023/10/05	4	179.75	7	182.93	182.50	-3	7,158	-0.04%
2023/10/04	1	178.50	0	0.00	178.00	1	7,171	0.01%
2023/09/26	1	178.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	183.50	1	184.00	182.00	-1	7,373	-0.01%
2023/09/22	2	177.00	0	0.00	179.50	2	7,489	0.03%
2023/09/20	1	181.50	3	183.00	180.00	-2	7,664	-0.03%
2023/09/19	0.2	183.00	0	0.00	181.00	0.2	7,767	0.00%
2023/09/14	1	183.00	0	0.00	182.50	1	8,376	0.01%
2023/09/13	1	175.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	7.1	173.51	1	172.00	172.00	6.1	8,365	0.07%
2023/09/08	8	179.69	1	180.00	179.50	7	8,389	0.08%
2023/09/07	0	184.85	0	0.00	183.50	0	8,546	0.00%
2023/09/05	0	185.50	0	0.00	185.00	0	8,865	0.00%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	1	190.00	188.00	-1	9,011	-0.01%
2023/08/24	2	185.00	8	186.31	185.00	-6	9,619	-0.06%
2023/08/23	1	179.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	1	182.50	0	0.00	181.00	1	9,975	0.01%
2023/08/21	0	180.00	0	0.00	179.50	0	9,991	0.00%
2023/08/18	2	181.50	0.2	182.00	181.00	1.8	10,044	0.02%
2023/08/17	13.3	176.82	3	183.50	183.50	10.3	9,996	0.10%
2023/08/16	8.1	193.50	0	0.00	191.00	8.1	9,513	0.08%
2023/08/15	6	202.00	5	205.80	202.50	1	9,446	0.01%
2023/08/14	9.1	199.53	0	0.00	201.00	9.1	9,624	0.09%
2023/08/11	5.3	204.37	0	0.00	204.50	5.3	9,901	0.05%
2023/08/10	8.3	209.64	0	0.00	208.50	8.3	10,024	0.08%
2023/08/09	1	219.50	0.4	224.00	218.00	0.6	9,974	0.01%
2023/08/07	0.2	225.50	0	0.00	228.00	0.2	9,996	0.00%
2023/08/04	0.2	218.50	0	0.00	217.50	0.2	9,939	0.00%
2023/07/31	0	0.00	0.5	226.70	225.00	-0.5	10,323	0.00%
2023/07/28	0	0.00	22	219.75	221.50	-22	10,400	-0.21%
2023/07/25	8	207.13	3	208.33	208.00	5	11,620	0.04%
2023/07/24	5.1	209.47	0	0.00	208.50	5.1	11,671	0.04%
2023/07/21	0	0.00	2	213.50	215.00	-2	11,738	-0.02%
2023/07/20	1.2	213.17	0	0.00	213.00	1.2	11,800	0.01%
2023/07/18	1	217.50	3	222.50	222.00	-2	12,083	-0.02%
2023/07/17	4	218.38	0	0.00	218.50	4	12,170	0.03%
2023/07/14	4	220.00	3	220.50	220.50	1	12,292	0.01%
2023/07/13	0	0.00	0.1	223.00	221.00	-0.1	12,382	0.00%
2023/07/11	0	0.00	5	222.00	222.00	-5	12,582	-0.04%
2023/07/10	0.2	211.59	0	0.00	212.00	0.2	12,593	0.00%
2023/07/07	6	212.08	0	0.00	212.50	6	12,723	0.05%
2023/07/06	0.5	218.00	0	0.00	216.50	0.5	12,802	0.00%
2023/07/05	5	226.10	6	223.42	223.50	-1	13,110	-0.01%
2023/07/04	0	0.00	0.1	225.00	224.50	-0.1	13,391	0.00%
2023/06/30	0	0.00	1	221.12	225.00	-1	13,825	-0.01%
2023/06/29	1	218.00	8.2	218.60	220.50	-7.2	13,824	-0.05%
2023/06/28	2	212.75	0	0.00	215.00	2	13,779	0.01%
2023/06/27	0.1	213.57	0.1	213.00	211.50	0	13,714	0.00%
2023/06/26	10.4	207.50	2	210.00	207.50	8.4	13,656	0.06%
2023/06/20	0	0.00	1	223.00	227.00	-1	13,325	-0.01%
2023/06/19	0	228.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	0	231.00	0	0.00	228.50	0	13,454	0.00%
2023/06/15	0	0.00	4	231.00	231.00	-4	13,434	-0.03%
2023/06/13	2	236.00	9	239.67	241.00	-7	13,480	-0.05%
2023/06/12	1	230.00	1	231.00	226.50	0	13,457	0.00%
2023/06/09	5	226.90	3	227.01	227.00	2	13,641	0.01%
2023/06/08	3	217.17	1	216.00	216.00	2	13,800	0.01%
2023/06/07	0	225.00	5.1	225.50	226.50	-5	14,437	-0.03%
2023/06/05	0	0.00	0.1	220.00	222.50	-0.1	14,787	0.00%
2023/06/02	0	0.00	3	217.17	218.00	-3	14,948	-0.02%
2023/05/31	0	0.00	0	208.00	207.00	0	15,223	0.00%
2023/05/30	2	206.25	1	205.50	205.50	1	15,284	0.01%
2023/05/29	4	211.75	4	207.25	205.00	0	15,377	0.00%
2023/05/26	0.1	209.00	8.1	208.20	211.00	-8.1	15,672	-0.05%
2023/05/24	0	0.00	0.1	202.50	203.50	-0.1	15,794	0.00%
2023/05/23	1	200.50	2	200.50	200.50	-1	15,994	-0.01%
2023/05/22	1	196.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	5.2	198.28	0	0.00	198.00	5.2	16,148	0.03%
2023/05/18	1	200.50	1	202.00	198.50	0	16,664	0.00%
2023/05/17	0	0.00	11.2	204.00	204.00	-11.2	16,424	-0.07%
2023/05/16	0	0.00	1	198.00	198.00	-1	16,328	-0.01%
2023/05/15	0	0.00	0	191.00	191.00	0	16,291	0.00%
2023/05/12	3	191.17	2.1	191.77	193.00	1	16,487	0.01%
2023/05/11	0	0.00	1	189.00	189.00	-1	16,727	-0.01%
2023/05/10	0	191.00	0	0.00	191.00	0	16,947	0.00%
2023/05/09	0	0.00	1	191.50	192.00	-1	17,073	-0.01%
2023/05/08	4	193.88	4	193.13	192.50	0	17,251	0.00%
2023/05/04	3	196.83	1	196.50	196.50	2	18,012	0.01%
2023/05/03	3	200.67	7.1	200.09	197.00	-4.1	18,098	-0.02%
2023/05/02	1	197.34	3.2	196.33	197.50	-2.2	17,881	-0.01%
2023/04/28	0	0.00	31.1	190.50	190.50	-31.1	17,603	-0.18%
2023/04/27	3	178.00	3	174.50	173.50	0	17,597	0.00%
2023/04/26	0	0.00	5	173.30	175.50	-5	17,774	-0.03%
2023/04/25	5	174.60	4	172.75	170.00	1	17,824	0.01%
2023/04/24	2	174.25	2	175.00	173.50	0	17,950	0.00%
2023/04/21	3	173.50	2	172.00	172.00	1	17,974	0.01%
2023/04/20	5	168.40	4	168.75	167.00	1	18,203	0.01%
2023/04/19	6	170.75	2	171.50	171.00	4	18,613	0.02%
2023/04/18	1	171.01	0.2	170.50	171.50	0.8	18,811	0.00%
2023/04/17	2	172.00	0	0.00	172.00	2	19,005	0.01%
2023/04/14	5	172.50	1	172.00	173.50	4	19,254	0.02%
2023/04/13	2	173.75	4	175.38	173.50	-2	19,349	-0.01%
2023/04/12	8.2	174.96	0	175.50	175.00	8.2	19,500	0.04%
2023/04/11	6	178.91	5	179.70	178.50	1	19,579	0.01%
2023/04/10	6	179.99	17.2	178.17	178.00	-11.2	19,623	-0.06%
2023/04/07	10.1	170.85	8	171.38	172.00	2.1	19,333	0.01%
2023/04/06	17.3	177.26	5	176.00	171.00	12.3	19,087	0.06%
2023/03/31	1	184.00	0.6	184.50	184.50	0.4	18,757	0.00%
2023/03/30	0	184.00	6	183.58	184.50	-6	18,956	-0.03%
2023/03/29	2	180.00	2	182.50	179.50	0	18,944	0.00%
2023/03/27	0	0.00	1.1	185.00	185.00	-1.1	19,233	-0.01%
2023/03/24	0	0.00	2	183.50	184.00	-2	19,458	-0.01%
2023/03/23	2	180.00	2	182.50	181.00	0	19,549	0.00%
2023/03/22	8	184.00	21	183.17	182.50	-13	20,129	-0.06%
2023/03/21	9	178.44	2	178.50	178.50	7	20,311	0.03%
2023/03/20	1	177.50	1	178.00	177.00	0	20,573	0.00%
2023/03/16	0	0.00	1	172.50	173.50	-1	21,229	0.00%
2023/03/15	2	177.75	0	0.00	174.00	2	21,596	0.01%
2023/03/14	6	175.83	0	0.00	174.00	6	21,825	0.03%
2023/03/13	11	177.00	9	176.06	176.00	2	21,869	0.01%
2023/03/10	31.7	180.96	5	182.00	180.00	26.7	21,694	0.12%
2023/03/09	9	205.00	11	202.68	199.50	-2	21,317	-0.01%
2023/03/08	3.1	201.16	0	0.00	201.00	3.1	21,404	0.01%
2023/03/07	21	207.40	13	205.73	205.00	8	21,612	0.04%
2023/03/06	1	205.50	9.1	206.81	207.50	-8.1	21,672	-0.04%
2023/03/03	1	194.00	0	0.00	192.50	1	21,756	0.00%
2023/03/02	0	0.00	0.6	195.00	194.50	-0.6	22,171	0.00%
2023/03/01	3.7	192.89	3	192.50	193.00	0.7	22,508	0.00%
2023/02/24	9	194.94	2	198.50	194.50	7	22,873	0.03%
2023/02/23	2	202.50	0	203.00	202.00	2	23,262	0.01%
2023/02/22	3	202.17	2	201.50	202.00	1	24,058	0.00%
2023/02/21	1	210.00	5.1	208.81	210.00	-4.1	24,129	-0.02%
2023/02/20	2	204.00	0	0.00	203.50	2	24,377	0.01%
2023/02/17	5	204.80	1	207.00	206.00	4	25,053	0.02%
2023/02/16	0	0.00	16.9	205.93	206.00	-16.9	25,127	-0.07%
2023/02/15	0	0.00	6	193.17	191.00	-6	24,963	-0.02%
2023/02/14	4	197.75	2	196.00	194.00	2	25,384	0.01%
2023/02/10	2	196.75	2.1	193.10	193.00	-0.1	25,850	0.00%
2023/02/09	0	0.00	4	197.38	196.50	-4	26,118	-0.02%
2023/02/08	1	193.50	0	0.00	193.00	1	26,283	0.00%
2023/02/03	4	191.88	9.1	193.56	190.50	-5.1	26,670	-0.02%
2023/02/02	17	189.12	20.5	186.89	190.50	-3.5	26,475	-0.01%
2023/02/01	4	177.75	9	177.94	179.00	-5	26,112	-0.02%
2023/01/31	2	173.75	0	0.00	172.50	2	26,147	0.01%
2023/01/30	6	177.92	4	178.00	173.50	2	26,138	0.01%
2023/01/17	1	175.00	4	177.50	176.00	-3	25,983	-0.01%
2023/01/16	0	176.50	9	176.50	176.50	-9	26,111	-0.03%
2023/01/13	2	171.75	2.5	173.90	173.00	-0.5	26,318	0.00%
2023/01/12	1	172.00	2	175.00	172.00	-1	26,425	0.00%
2023/01/11	7	174.00	4	173.63	174.00	3	26,403	0.01%
2023/01/10	1	174.00	7	176.93	173.50	-6	26,451	-0.02%
2023/01/09	9	173.78	4	176.13	172.50	5	26,265	0.02%
2023/01/06	1	168.00	3.5	169.76	172.00	-2.5	26,179	-0.01%
2023/01/05	4.5	169.67	3	165.50	165.00	1.5	26,179	0.01%
2023/01/04	6	171.83	6	172.33	170.00	0	26,238	0.00%
2023/01/03	0	0.00	0.1	170.00	170.50	-0.1	26,247	0.00%
2022/12/29	1	160.00	2	160.25	164.00	-1	26,189	0.00%
2022/12/28	2	165.25	2	163.25	161.00	0	26,216	0.00%
2022/12/27	3	169.00	3	167.50	168.00	0	26,263	0.00%
2022/12/23	4	166.50	3	167.00	167.00	1	26,662	0.00%
2022/12/21	0.1	165.25	0	0.00	164.00	0.1	26,905	0.00%
2022/12/20	1	165.50	1	164.00	164.00	0	26,953	0.00%
2022/12/19	1	168.00	0	0.00	169.50	1	27,091	0.00%
2022/12/16	8	171.13	2	169.51	168.00	6	27,192	0.02%
2022/12/15	11	177.64	16	178.06	177.00	-5	27,037	-0.02%
2022/12/14	3	173.00	5	177.00	178.50	-2	26,864	-0.01%
2022/12/13	5	167.50	2	166.50	165.00	3	26,294	0.01%
2022/12/12	4	171.50	1	165.50	171.00	3	26,022	0.01%
2022/12/09	5	172.00	4	169.75	170.00	1	25,876	0.00%
2022/12/08	8	170.13	15	169.00	169.50	-7	25,677	-0.03%
2022/12/07	13	173.96	4	174.38	172.00	9	25,533	0.04%
2022/12/06	6	184.75	9	184.67	181.50	-3	25,368	-0.01%
2022/12/05	4	185.88	12	184.63	186.00	-8	25,288	-0.03%
2022/12/02	1	178.50	1	179.50	181.00	0	25,249	0.00%
2022/12/01	3	180.50	10	180.35	177.50	-7	25,343	-0.03%
2022/11/30	1	175.00	1	177.00	181.00	0	25,232	0.00%
2022/11/29	11	180.14	4	178.13	177.00	7	25,069	0.03%
2022/11/28	6	181.25	15	181.73	184.00	-9	24,844	-0.04%
2022/11/25	21	179.31	24	178.42	177.50	-3	24,664	-0.01%
2022/11/24	23.5	175.20	9	175.67	178.00	14.5	24,408	0.06%
2022/11/23	2	166.50	10	168.60	169.00	-8	24,076	-0.03%
2022/11/22	5	164.90	1	164.50	163.50	4	23,799	0.02%
2022/11/21	7.1	162.14	5	164.70	164.00	2	23,469	0.01%
2022/11/18	31.3	172.73	2	170.50	170.00	29.3	22,849	0.13%
2022/11/17	2	189.25	7	188.14	188.50	-5	22,015	-0.02%
2022/11/16	6	179.58	6	179.25	182.50	0	21,904	0.00%
2022/11/15	17.1	181.41	6	181.33	178.50	11.1	21,782	0.05%
2022/11/14	4	192.63	2	195.00	193.50	2	21,755	0.01%
2022/11/11	6	190.33	5	190.00	189.50	1	22,085	0.00%
2022/11/10	11	188.09	5	189.00	185.00	6	21,815	0.03%
2022/11/09	17.3	197.05	5	196.60	195.00	12.3	21,644	0.06%
2022/11/08	49.1	209.07	48	204.29	203.00	1	21,457	0.00%
2022/11/07	29	209.64	30	208.62	208.00	-1	21,297	0.00%
2022/11/04	8	210.88	8	211.98	217.00	0	20,999	0.00%
2022/11/03	1.1	208.20	7	210.14	212.50	-6	20,765	-0.03%
2022/11/01	3	206.50	3	203.00	202.00	0	20,920	0.00%
2022/10/31	5	205.20	4	206.00	205.50	1	20,907	0.00%
2022/10/28	4	199.38	12	204.71	207.00	-8	20,928	-0.04%
2022/10/27	1	192.00	2	194.50	196.00	-1	20,654	0.00%
2022/10/25	4	181.13	5	182.80	182.50	-1	20,514	0.00%
2022/10/24	5	186.70	6	186.33	185.00	-1	20,460	0.00%
2022/10/21	8	190.81	3	186.00	183.50	5	20,432	0.02%
2022/10/20	1	196.03	1	196.50	200.50	0	20,179	0.00%
2022/10/19	3	208.00	3	202.00	201.00	0	20,098	0.00%
2022/10/18	2	209.00	2	205.00	205.00	0	20,078	0.00%
2022/10/17	8	196.44	1	198.50	205.00	7	20,107	0.03%
2022/10/14	4	208.25	12	210.08	206.50	-8	19,989	-0.04%
2022/10/13	5	204.10	3	205.50	200.00	2	19,795	0.01%
2022/10/12	2	199.01	4	200.75	207.00	-2	19,691	-0.01%
2022/10/11	10	201.65	1	201.00	201.00	9	19,656	0.05%
2022/10/07	4	221.38	5	221.00	221.00	-1	19,904	-0.01%
2022/10/06	7	215.28	1	218.00	218.00	6	20,385	0.03%
2022/10/05	1	222.50	2	221.25	219.00	-1	20,750	0.00%
2022/10/04	2	211.00	5	216.40	218.50	-3	21,066	-0.01%
2022/10/03	2	210.00	2	209.25	209.00	0	21,333	0.00%
2022/09/30	1	207.00	0	0.00	212.00	1	21,793	0.00%
2022/09/29	8	207.01	6	207.17	206.50	2	22,711	0.01%
2022/09/28	3	209.17	3	205.50	205.50	0	23,035	0.00%
2022/09/27	3	215.67	3	218.83	219.00	0	23,768	0.00%
2022/09/26	10	215.75	2	216.25	215.50	8	24,268	0.03%
2022/09/23	15	232.63	8	231.94	227.00	7	24,475	0.03%
2022/09/22	3	239.00	4	236.88	238.50	-1	24,749	0.00%
2022/09/21	4	234.25	3	234.50	234.50	1	24,902	0.00%
2022/09/20	5	237.10	4	234.75	235.50	1	25,011	0.00%
2022/09/16	2	234.25	1	234.50	234.50	1	25,504	0.00%
2022/09/15	12	242.38	6	245.08	240.00	6	26,060	0.02%
2022/09/14	0	0.00	0	242.00	242.50	0	26,125	0.00%
2022/09/13	0	0.00	1	250.00	248.50	-1	26,249	0.00%
2022/09/12	9	242.72	9	238.56	237.50	0	26,185	0.00%
2022/09/08	4	235.87	10	239.70	240.50	-6	26,324	-0.02%
2022/09/07	3	226.83	5	227.50	228.50	-2	26,382	-0.01%
2022/09/06	11	234.68	5	235.90	232.50	6	26,387	0.02%
2022/09/05	3	242.50	4	244.88	243.00	-1	26,468	0.00%
2022/09/02	4	237.88	13	242.54	242.00	-9	26,588	-0.03%
2022/09/01	9	233.83	7	233.57	233.50	2	26,784	0.01%
2022/08/31	4	241.00	1	239.50	239.50	3	26,958	0.01%
2022/08/30	1	241.50	1	244.00	247.00	0	26,980	0.00%
2022/08/29	1	241.00	1	240.50	240.50	0	27,013	0.00%
2022/08/26	9	244.39	9	241.94	240.00	0	27,221	0.00%
2022/08/25	1	246.00	0	0.00	244.00	1	27,195	0.00%
2022/08/23	1	238.00	0	0.00	243.50	1	27,788	0.00%
2022/08/22	5	243.09	5	245.00	243.50	0	28,218	0.00%
2022/08/19	40	244.34	34	245.99	241.50	6	28,532	0.02%
2022/08/18	1	219.50	23	226.39	238.00	-22	28,229	-0.08%
2022/08/17	5	216.40	4	217.25	216.50	1	28,012	0.00%
2022/08/16	3	218.17	13	218.65	217.00	-10	28,013	-0.04%
2022/08/15	6	202.25	16	209.93	211.50	-10	28,004	-0.04%
2022/08/12	10	195.05	10	196.00	198.00	0	28,163	0.00%
2022/08/11	1	197.50	2	197.00	197.00	-1	28,840	0.00%
2022/08/10	2	196.25	1	196.50	196.50	1	29,292	0.00%
2022/08/09	5	195.10	8	195.88	201.00	-3	29,733	-0.01%
2022/08/08	1	199.00	8.2	201.72	205.00	-7.2	29,733	-0.02%
2022/08/05	9	192.27	5	192.30	195.00	4	29,821	0.01%
2022/08/04	12	180.79	12	179.88	188.00	0	29,883	0.00%
2022/08/03	10	183.50	11	184.18	181.00	-1	30,183	0.00%
2022/08/02	11	184.91	11	185.68	186.00	0	30,199	0.00%
2022/08/01	11	190.95	14	191.14	189.50	-3	30,270	-0.01%
2022/07/29	5	192.60	4	194.63	195.50	1	30,443	0.00%
2022/07/28	29	191.91	7	192.79	191.00	22	30,465	0.07%
2022/07/27	16	182.75	16	183.84	187.00	0	30,360	0.00%
2022/07/26	6	187.58	2	186.75	186.50	4	30,392	0.01%
2022/07/22	1	191.50	1	193.00	188.00	0	30,740	0.00%
2022/07/21	6	185.00	6	185.25	186.00	0	30,751	0.00%
2022/07/20	1	178.02	7	182.93	180.50	-6	30,838	-0.02%
2022/07/19	5	178.50	7	175.93	174.50	-2	30,855	-0.01%
2022/07/18	17	178.29	24	176.96	176.00	-7	30,902	-0.02%
2022/07/15	18	172.22	19	173.61	176.50	-1	30,939	0.00%
2022/07/14	27	165.07	26	167.77	175.50	1	30,749	0.00%
2022/07/13	20	173.63	16	172.50	166.00	4	30,353	0.01%
2022/07/12	15	161.03	15	162.70	168.50	0	29,951	0.00%
2022/07/11	25	168.24	25	168.04	166.50	0	29,701	0.00%
2022/07/08	20.1	169.04	22	169.55	170.50	-1.9	29,604	-0.01%
2022/07/07	30	158.10	35	160.89	168.00	-5	29,163	-0.02%
2022/07/06	20	161.60	20	161.63	160.50	0	28,192	0.00%
2022/07/05	16	169.13	16	169.44	162.00	0	27,920	0.00%
2022/07/04	17	167.03	16	168.50	170.00	1	27,225	0.00%
2022/07/01	20	172.47	17	176.09	170.00	3	26,936	0.01%
2022/06/30	27	191.78	3	192.50	188.50	24	26,824	0.09%
2022/06/29	5	203.80	5	206.10	209.00	0	26,768	0.00%
2022/06/28	2	203.75	2	205.75	205.00	0	27,221	0.00%
2022/06/27	16	202.09	24	205.19	204.00	-8	27,511	-0.03%
2022/06/24	6	195.92	5	197.50	196.00	1	27,640	0.00%
2022/06/23	1	191.50	3	197.83	197.00	-2	27,833	-0.01%
2022/06/22	2	193.50	2	189.75	188.50	0	28,270	0.00%
2022/06/21	2	195.25	3	197.33	199.00	-1	28,926	0.00%
2022/06/20	12	195.75	1	198.00	192.50	11	29,007	0.04%
2022/06/17	2	197.50	2	204.50	204.50	0	29,177	0.00%
2022/06/16	14	206.18	9	207.94	201.00	5	28,823	0.02%
2022/06/14	1	201.00	2	202.50	211.00	-1	29,119	0.00%
2022/06/13	13	212.27	4	211.75	208.50	9	28,965	0.03%
2022/06/10	9	213.06	10	213.95	219.00	-1	28,896	0.00%
2022/06/09	6	208.42	14	210.50	212.00	-8	28,690	-0.03%
2022/06/07	3	200.00	3	197.50	200.50	0	28,659	0.00%
2022/06/06	10	202.10	1	201.00	202.50	9	28,801	0.03%
2022/06/02	4	210.50	0	0.00	209.00	4	28,755	0.01%
2022/06/01	3	209.67	4	209.88	209.50	-1	28,898	0.00%
2022/05/31	1	205.00	0	0.00	203.00	1	28,582	0.00%
2022/05/30	5	210.90	4	211.25	207.00	1	28,155	0.00%
2022/05/27	6	205.50	17	205.97	212.50	-11	27,660	-0.04%
2022/05/26	3	199.33	2	199.25	198.00	1	27,239	0.00%
2022/05/25	2	191.75	3	194.33	195.00	-1	28,257	0.00%
2022/05/24	16	192.63	7	193.14	191.00	9	28,262	0.03%
2022/05/23	4	197.25	5	198.00	194.50	-1	28,328	0.00%
2022/05/20	12	201.29	12	199.38	200.50	0	28,185	0.00%
2022/05/19	18	195.17	18	196.39	200.50	0	27,834	0.00%
2022/05/18	5	188.20	6	188.83	193.50	-1	27,147	0.00%
2022/05/17	3	181.67	5.2	182.69	186.50	-2.2	26,881	-0.01%
2022/05/16	0	0.00	14	177.36	178.50	-14	26,522	-0.05%
2022/05/13	3	165.67	7	166.57	169.00	-4	26,300	-0.02%
2022/05/12	16	168.13	2	167.75	165.50	14	26,146	0.05%
2022/05/11	2	176.00	16	176.72	173.00	-14	26,127	-0.05%
2022/05/10	4	169.25	3	169.33	173.00	1	26,129	0.00%
2022/05/09	9	171.39	4	171.38	170.00	5	26,308	0.02%
2022/05/06	2	167.75	2	170.00	172.50	0	26,350	0.00%
2022/05/04	3	166.83	1	168.50	167.00	2	26,359	0.01%
2022/05/03	3	173.50	3	172.50	171.50	0	26,392	0.00%
2022/04/29	1	178.50	2	175.75	174.00	-1	26,523	0.00%
2022/04/28	1	170.50	0	0.00	169.50	1	26,444	0.00%
2022/04/25	5	169.00	3	170.33	169.50	2	26,938	0.01%
2022/04/22	2	184.75	2	181.00	180.50	0	26,942	0.00%
2022/04/21	4	183.88	1	184.00	185.00	3	27,071	0.01%
2022/04/20	2	182.50	2	181.25	179.00	0	27,297	0.00%
2022/04/19	6	177.67	12.1	177.96	177.00	-6.1	27,306	-0.02%
2022/04/18	4	172.25	2	172.00	169.50	2	27,393	0.01%
2022/04/15	7.1	172.09	3	174.33	170.50	4.1	27,735	0.01%
2022/04/14	7	177.64	8	177.81	179.50	-1	28,304	0.00%
2022/04/13	17.2	173.01	18	173.06	173.00	-0.8	28,427	0.00%
2022/04/11	3.1	168.51	1	167.50	168.00	2.1	28,722	0.01%
2022/04/08	17	175.65	17	174.50	174.50	0	28,998	0.00%
2022/04/07	18	169.64	18	172.03	168.00	0	28,841	0.00%
2022/04/06	17	174.21	15	174.50	176.50	2	28,591	0.01%
2022/04/01	60	180.17	60	180.00	180.50	0	28,306	0.00%
2022/03/31	39	182.50	39	183.29	185.00	0	28,140	0.00%
2022/03/30	2	180.50	5	179.40	179.50	-3	28,215	-0.01%
2022/03/29	6	178.58	36.3	178.32	179.50	-30.3	27,933	-0.11%
2022/03/28	8	176.88	8	179.94	181.50	0	27,650	0.00%
2022/03/25	28	175.80	30.2	176.44	177.00	-2.2	27,280	-0.01%
2022/03/24	6	167.42	27.2	165.05	172.50	-21.2	26,557	-0.08%
2022/03/23	3	155.50	2	155.25	157.00	1	25,865	0.00%
2022/03/22	7	150.00	11.3	148.48	153.00	-4.3	26,108	-0.02%
2022/03/21	4	144.25	1	147.00	144.50	3	25,879	0.01%
2022/03/18	5	143.10	10.1	144.29	145.50	-5.1	26,077	-0.02%
2022/03/17	1	136.00	6	138.17	140.00	-5	25,941	-0.02%
2022/03/16	4	130.13	6	129.50	130.00	-2	25,870	-0.01%
2022/03/15	2	129.00	0	0.00	126.50	2	26,235	0.01%
2022/03/14	0	0.00	1	136.00	136.00	-1	26,500	0.00%
2022/03/11	0	0.00	1	132.50	132.00	-1	26,591	0.00%
2022/03/10	9	133.61	9	133.11	131.00	0	26,570	0.00%
2022/03/09	4	131.13	4	133.63	134.50	0	26,616	0.00%
2022/03/08	5	132.70	3	132.50	130.00	2	26,447	0.01%
2022/03/07	16	137.41	1	144.00	138.00	15	26,398	0.06%
2022/03/04	1.1	146.86	2	145.00	147.00	-1	26,573	0.00%
2022/03/03	1.1	150.31	0	0.00	146.50	1.1	26,961	0.00%
2022/03/02	1.2	146.59	0	0.00	146.50	1.2	27,141	0.00%
2022/03/01	0.2	148.50	0	0.00	150.00	0.2	27,201	0.00%
2022/02/25	11	150.09	1	147.50	147.50	10	27,962	0.04%
2022/02/24	9.1	148.71	7	150.64	147.00	2.1	26,920	0.01%
2022/02/23	5	149.80	6	151.75	152.50	-1	27,583	0.00%
2022/02/22	10	148.55	8	145.19	146.00	2	28,880	0.01%
2022/02/21	0	0.00	9	148.89	149.00	-9	28,897	-0.03%
2022/02/18	1	147.00	0	0.00	146.00	1	28,964	0.00%
2022/02/17	1	145.00	5	144.21	146.00	-4	28,875	-0.01%
2022/02/15	11	139.27	0	0.00	138.00	11	28,612	0.04%
2022/02/14	3.2	141.06	0	0.00	141.50	3.2	28,361	0.01%
2022/02/11	4	148.50	2	149.00	148.50	2	28,145	0.01%
2022/02/10	2	155.50	1	157.50	152.00	1	28,105	0.00%
2022/02/08	9	155.89	7	153.79	154.00	2	27,684	0.01%
2022/02/07	3	153.50	20	154.40	157.50	-17	27,610	-0.06%
2022/01/26	0	147.00	1	149.00	146.50	-1	27,338	0.00%
2022/01/25	4	151.13	3	147.83	147.50	1	27,662	0.00%
2022/01/24	2	150.50	2	151.25	154.50	0	27,855	0.00%
2022/01/21	6	153.42	0	0.00	153.00	6	27,721	0.02%
2022/01/20	7	156.64	6	155.50	155.50	1	27,787	0.00%
2022/01/19	2	156.75	6	157.67	160.00	-4	27,546	-0.01%
2022/01/18	3	156.00	7	157.50	157.50	-4	27,586	-0.01%
2022/01/17	6	150.33	7	152.21	153.00	-1	27,342	0.00%
2022/01/14	0	0.00	2	145.75	149.50	-2	27,570	-0.01%
2022/01/13	2	139.00	2	141.00	145.50	0	27,268	0.00%
2022/01/12	3	146.33	34	144.91	146.00	-31	26,742	-0.12%
2022/01/11	4	149.63	4	149.00	148.00	0	26,472	0.00%
2022/01/10	17	147.71	11	148.95	147.00	6	26,245	0.02%
2022/01/07	6	153.75	3	154.33	150.00	3	25,915	0.01%
2022/01/06	3	152.67	3	154.33	158.50	0	25,141	0.00%
2022/01/05	4	157.75	1	161.00	152.00	3	24,830	0.01%
2022/01/04	37	156.32	0	0.00	156.50	37	24,805	0.15%
2022/01/03	7	158.00	17	158.35	155.00	-10	24,513	-0.04%
2021/12/30	0	0.00	5	150.30	151.00	-5	23,918	-0.02%
2021/12/29	1	146.50	1	147.00	146.00	0	23,910	0.00%
2021/12/28	7	147.64	2	149.00	148.50	5	24,017	0.02%
2021/12/27	11	147.55	2	147.75	146.50	9	23,982	0.04%
2021/12/24	11	147.73	13	148.77	148.00	-2	23,720	-0.01%
2021/12/23	1	142.00	1	142.00	142.50	0	22,952	0.00%
2021/12/22	3	138.67	4	138.25	138.00	-1	23,031	0.00%
2021/12/21	6	135.42	4	134.50	136.50	2	23,073	0.01%
2021/12/20	23	137.61	0	0.00	134.00	23	23,026	0.10%
2021/12/17	1	140.50	1.5	141.50	143.00	-0.5	23,008	0.00%
2021/12/16	2	142.50	1	143.00	143.00	1	22,816	0.00%
2021/12/15	1	134.50	2	135.00	135.00	-1	22,129	0.00%
2021/12/14	3	132.50	3	132.83	135.00	0	21,914	0.00%
2021/12/13	4	138.98	5	135.80	135.00	-1	21,607	0.00%
2021/12/10	2	132.50	2	135.00	136.00	0	21,243	0.00%
2021/12/09	5	134.90	5	134.70	131.50	0	20,944	0.00%
2021/12/08	7	130.00	7	129.93	133.00	0	20,495	0.00%
2021/12/07	0	0.00	2	128.50	129.00	-2	20,086	-0.01%
2021/12/06	5.5	123.23	1	123.00	123.00	4.5	19,850	0.02%
2021/12/03	5	124.60	28	123.32	127.00	-23	19,809	-0.12%
2021/12/02	12	119.46	13	118.58	118.00	-1	19,497	-0.01%
2021/12/01	10	120.00	13	120.92	122.00	-3	19,303	-0.02%
2021/11/30	1	127.50	12	124.21	125.50	-11	19,069	-0.06%
2021/11/29	6	121.17	8	118.63	123.00	-2	18,690	-0.01%
2021/11/26	13	120.73	4	117.13	116.50	9	18,253	0.05%
2021/11/25	6	121.75	3	122.67	124.00	3	18,128	0.02%
2021/11/24	33	124.26	20	120.18	121.50	13	18,025	0.07%
2021/11/23	2	117.75	1	120.50	122.00	1	17,380	0.01%
2021/11/22	9	117.56	4.1	120.43	121.00	4.9	17,102	0.03%
2021/11/19	6	114.50	17.1	116.14	117.00	-11.1	16,077	-0.07%
2021/11/18	1	103.00	5	104.50	106.50	-4	14,565	-0.03%
2021/11/17	0	0.00	2	97.00	97.00	-2	14,477	-0.01%
2021/11/16	3	93.20	3	93.80	93.00	0	14,555	0.00%
2021/11/15	7	93.57	6	93.43	92.90	1	14,594	0.01%
2021/11/12	5	93.84	5	94.98	94.00	0	14,618	0.00%
2021/11/11	2	91.30	0	0.00	91.30	2	14,472	0.01%
2021/11/10	2	90.20	3	89.90	90.40	-1	14,615	-0.01%
2021/11/09	10	93.32	16	91.84	90.40	-6	14,599	-0.04%
2021/11/08	4	88.70	0	0.00	88.30	4	14,387	0.03%
2021/11/05	1	92.00	2	88.40	93.40	-1	14,490	-0.01%
2021/11/04	4	92.85	5	91.72	90.60	-1	14,242	-0.01%
2021/11/03	8	94.73	6	93.28	93.70	2	14,336	0.01%
2021/11/02	7.2	98.53	10	92.55	93.10	-2.8	14,258	-0.02%
2021/11/01	5	94.62	5	95.40	95.60	0	13,772	0.00%
2021/10/29	14	90.99	29	91.97	91.90	-15	13,483	-0.11%
2021/10/28	2	91.55	4	92.70	90.90	-2	13,464	-0.01%
2021/10/27	1	88.00	10	88.10	88.20	-9	13,179	-0.07%
2021/10/26	42	88.96	10.3	89.21	88.30	31.7	13,181	0.24%
2021/10/25	2	86.80	0	0.00	87.10	2	12,835	0.02%
2021/10/22	0.3	86.30	14	85.74	86.60	-13.7	12,899	-0.11%
2021/10/21	6	81.97	6	81.78	81.10	0	12,593	0.00%
2021/10/19	2	80.65	3	81.00	82.00	-1	12,849	-0.01%
2021/10/18	0	0.00	5	79.52	80.50	-5	12,887	-0.04%
2021/10/15	1	78.80	1	78.80	79.00	0	13,101	0.00%
2021/10/14	2	76.70	0	0.00	74.50	2	13,458	0.01%
2021/10/13	12	77.89	5	77.96	77.30	7	13,687	0.05%
2021/10/12	2	78.90	4	78.70	78.90	-2	13,570	-0.01%
2021/10/08	4	73.08	2	74.10	74.00	2	13,284	0.02%
2021/10/07	5	71.80	5	72.16	72.60	0	13,358	0.00%
2021/10/06	1	71.60	1	72.60	70.70	0	13,536	0.00%
2021/10/05	0	0.00	5	68.58	70.60	-5	13,501	-0.04%
2021/10/04	7	72.11	13	70.98	69.00	-6	13,401	-0.04%
2021/10/01	1	72.50	2	72.60	72.50	-1	13,377	-0.01%
2021/09/30	2	73.70	0	0.00	73.80	2	13,553	0.01%
2021/09/29	10	73.91	2	75.10	73.10	8	13,839	0.06%
2021/09/28	4	79.05	0	0.00	78.70	4	13,692	0.03%
2021/09/27	26	82.05	25	82.01	82.40	1	13,539	0.01%
2021/09/24	1	80.90	10.1	81.06	82.50	-9.1	13,495	-0.07%
2021/09/23	0	0.00	1	76.30	78.80	-1	13,274	-0.01%
2021/09/22	2	75.90	1	75.80	75.70	1	13,293	0.01%
2021/09/17	3.2	75.66	0	0.00	75.70	3.2	13,406	0.02%
2021/09/16	2	76.00	0	0.00	76.50	2	13,475	0.01%
2021/09/15	0.3	77.20	0	0.00	76.20	0.3	13,604	0.00%
2021/09/14	2.1	78.00	2	78.10	78.10	0.1	13,889	0.00%
2021/09/13	6	79.08	8	78.14	77.50	-2	14,245	-0.01%
2021/09/10	1	78.50	1	79.20	78.90	0	14,266	0.00%
2021/09/09	4.5	76.14	4	77.10	77.30	0.5	14,264	0.00%
2021/09/08	2	77.90	1.6	75.55	76.30	0.4	14,439	0.00%
2021/09/07	1	75.50	0	0.00	75.20	1	14,533	0.01%
2021/09/06	3	75.73	1	75.30	75.20	2	14,779	0.01%
2021/09/03	2	75.70	1.2	76.05	75.80	0.8	14,783	0.01%
2021/09/02	1.1	76.54	2	77.90	75.80	-0.9	14,745	-0.01%
2021/09/01	1	78.40	1	78.50	78.50	0	14,701	0.00%
2021/08/31	5.7	79.02	1	77.20	78.30	4.7	14,683	0.03%
2021/08/30	16	80.41	12.4	80.71	80.50	3.7	14,568	0.03%
2021/08/27	24	83.15	10.4	82.17	82.40	13.7	14,439	0.09%
2021/08/26	6	78.50	5	79.54	80.30	1	14,087	0.01%
2021/08/25	5	76.40	5.4	75.91	77.00	-0.4	14,095	0.00%
2021/08/24	6.1	76.87	6	75.80	76.00	0.1	14,144	0.00%
2021/08/23	11	77.37	10	77.45	77.50	1	14,026	0.01%
2021/08/20	2	76.00	1	77.50	77.20	1	13,897	0.01%
2021/08/19	0	0.00	2	74.50	73.00	-2	13,602	-0.01%
2021/08/18	3	74.07	3	72.57	77.10	0	13,620	0.00%
2021/08/17	0	0.00	2	73.70	71.70	-2	13,630	-0.01%
2021/08/16	0	0.00	1	71.10	76.20	-1	13,559	-0.01%
2021/08/13	8	77.80	9	76.38	76.00	-1	13,425	-0.01%
2021/08/11	2	78.00	3	78.07	77.20	-1	13,660	-0.01%
2021/08/10	3	80.93	1	81.90	82.80	2	13,480	0.01%
2021/08/09	4	81.18	2	81.50	80.90	2	13,602	0.01%
2021/08/06	6	87.50	6	87.70	87.30	0	13,439	0.00%
2021/08/05	2	87.30	2	88.10	88.30	0	13,551	0.00%
2021/08/04	3	88.40	1	87.90	88.20	2	13,790	0.01%
2021/08/03	2	85.90	7	87.40	87.80	-5	13,794	-0.04%
2021/07/30	0	0.00	1	81.90	80.60	-1	13,528	-0.01%
2021/07/29	4	80.95	0	0.00	83.10	4	13,469	0.03%
2021/07/28	5	81.50	0	0.00	82.20	5	13,456	0.04%
2021/07/27	3	89.50	4	86.13	85.10	-1	13,395	-0.01%
2021/07/26	2	88.40	2	90.40	89.70	0	13,392	0.00%
2021/07/23	5	87.30	7	86.89	87.20	-2	13,495	-0.01%
2021/07/22	6	86.70	6	87.90	86.70	0	13,627	0.00%
2021/07/21	11	87.26	2.1	89.37	84.70	8.9	13,517	0.07%
2021/07/20	17	91.42	6.5	91.67	91.70	10.5	13,586	0.08%
2021/07/19	11.5	86.99	10	86.93	89.60	1.5	13,331	0.01%
2021/07/16	2	83.70	2	83.00	83.00	0	13,088	0.00%
2021/07/14	0	0.00	3	85.07	85.10	-3	13,153	-0.02%
2021/07/13	6	86.42	0	0.00	85.80	6	13,029	0.05%
2021/07/12	0.8	83.80	2	83.60	84.20	-1.2	12,905	-0.01%
2021/07/09	0.1	83.10	1	82.70	83.20	-0.9	12,932	-0.01%
2021/07/08	4	81.95	4	81.80	82.10	0	12,967	0.00%
2021/07/07	2	81.00	0	0.00	81.60	2	12,863	0.02%
2021/07/06	0	0.00	9	81.22	80.10	-9	12,696	-0.07%
2021/07/05	0	0.00	3	76.27	77.50	-3	12,519	-0.02%
2021/07/02	0	0.00	5	74.00	74.20	-5	12,507	-0.04%
2021/07/01	2	75.50	0	0.00	74.20	2	12,619	0.02%
2021/06/30	2	73.10	1	75.00	74.60	1	12,526	0.01%
2021/06/29	5	74.84	2	74.50	74.10	3	12,405	0.02%
2021/06/28	2	73.90	2	76.00	75.60	0	12,425	0.00%
2021/06/25	1	73.50	2	72.50	73.40	-1	12,329	-0.01%
2021/06/24	1	73.00	5	72.52	73.50	-4	12,357	-0.03%
2021/06/23	10	74.85	6	74.85	74.80	4	12,292	0.03%
2021/06/22	1.2	73.40	3	74.60	72.40	-1.8	12,022	-0.01%
2021/06/21	1	70.70	1	69.60	70.40	0	11,687	0.00%
2021/06/18	0	0.00	1	71.50	70.60	-1	11,698	-0.01%
2021/06/17	2	70.55	1	71.30	71.20	1	11,722	0.01%
2021/06/16	7	69.56	2	68.40	69.30	5	11,791	0.04%
2021/06/15	0	0.00	12	67.07	67.80	-12	11,687	-0.10%
2021/06/11	2	64.30	0	0.00	63.60	2	11,555	0.02%
2021/06/10	5	64.00	0	0.00	64.00	5	11,777	0.04%
2021/06/09	0	0.00	2	63.50	65.00	-2	11,889	-0.02%
2021/06/07	2	64.50	0	0.00	64.10	2	11,934	0.02%
2021/06/04	2	64.40	0	0.00	64.30	2	11,845	0.02%
2021/06/03	1	65.30	2	65.90	65.80	-1	11,859	-0.01%
2021/06/02	0	0.00	2	64.50	64.30	-2	11,861	-0.02%
2021/06/01	2	63.80	3	63.93	64.00	-1	11,763	-0.01%
2021/05/28	2	61.50	1	62.00	61.50	1	11,730	0.01%
2021/05/26	0	0.00	1	62.10	62.00	-1	11,829	-0.01%
2021/05/25	0	0.00	7.2	60.07	62.10	-7.2	11,766	-0.06%
2021/05/24	3	57.60	0	0.00	57.70	3	11,779	0.03%
2021/05/21	2	57.95	2	57.60	57.60	0	11,816	0.00%
2021/05/20	3	59.30	3	58.00	57.50	0	11,905	0.00%
2021/05/19	0	0.00	1	57.60	56.80	-1	11,823	-0.01%
2021/05/17	4	54.95	0	0.00	52.20	4	12,110	0.03%
2021/05/14	5	55.60	2	56.40	56.80	3	11,978	0.03%
2021/05/12	5	56.30	2	52.70	54.50	3	11,847	0.03%
2021/05/11	2	55.10	2	58.00	55.30	0	11,750	0.00%
2021/05/10	4	60.15	0	0.00	59.90	4	12,020	0.03%
2021/05/07	0	0.00	1	61.50	61.40	-1	12,225	-0.01%
2021/05/05	3	60.80	13	59.63	58.90	-10	12,507	-0.08%
2021/05/04	1	58.50	3	61.67	60.50	-2	12,696	-0.02%
2021/05/03	2	64.40	0	0.00	63.00	2	12,729	0.02%
2021/04/29	8	67.81	7	67.34	66.40	1	12,823	0.01%
2021/04/28	0	0.00	4	65.75	65.70	-4	12,537	-0.03%
2021/04/27	2	62.80	2	63.00	62.30	0	12,354	0.00%
2021/04/26	4	62.30	2	62.65	62.80	2	12,303	0.02%
2021/04/23	1	60.90	8	59.54	61.40	-7	11,914	-0.06%
2021/04/22	4	57.30	7	58.01	55.90	-3	11,783	-0.03%
2021/04/21	15	58.11	10	57.62	57.30	5	11,799	0.04%
2021/04/20	6	56.22	4	56.95	57.40	2	11,736	0.02%
2021/04/19	2	55.60	0	0.00	55.60	2	11,704	0.02%
2021/04/16	2	55.20	3	56.03	55.20	-1	11,708	-0.01%
2021/04/15	0	0.00	3	55.63	56.00	-3	11,723	-0.03%
2021/04/14	1	52.50	4	51.60	52.90	-3	11,656	-0.03%
2021/04/13	2	54.00	18	54.26	54.00	-16	11,682	-0.14%
2021/04/12	8	55.59	8	54.80	54.60	0	12,037	0.00%
2021/04/09	0	0.00	1	55.40	55.30	-1	12,358	-0.01%
2021/04/08	20	57.12	17	56.58	57.00	3	12,227	0.02%
2021/04/07	8	56.49	6	55.67	56.70	2	12,186	0.02%
2021/04/06	0	0.00	2.6	54.96	54.90	-2.6	12,081	-0.02%
2021/04/01	2	54.90	2	55.20	55.00	0	12,093	0.00%
2021/03/31	1	54.70	11	54.94	55.10	-10	12,061	-0.08%
2021/03/30	1	54.00	1	54.60	54.20	0	12,004	0.00%
2021/03/29	2	55.00	2	54.10	54.20	0	12,152	0.00%
2021/03/26	0	0.00	1	54.10	54.50	-1	12,295	-0.01%
2021/03/24	2	53.80	8	54.18	54.30	-6	12,934	-0.05%
2021/03/23	0	0.00	2	53.80	53.40	-2	13,027	-0.02%
2021/03/22	10	54.65	3	54.67	54.70	7	13,350	0.05%
2021/03/19	9.7	53.92	11	53.50	54.80	-1.3	13,461	-0.01%
2021/03/18	16.2	53.85	18	53.57	53.90	-1.8	13,316	-0.01%
2021/03/17	6	53.20	1	54.00	52.60	5	13,694	0.04%
2021/03/16	10.1	53.06	14	52.66	53.50	-3.9	13,719	-0.03%
2021/03/15	0	0.00	6	52.10	52.10	-6	13,566	-0.04%
2021/03/12	5	49.53	6	49.53	50.40	-1	13,435	-0.01%
2021/03/11	5	50.92	1	50.80	51.10	4	13,364	0.03%
2021/03/10	2	49.00	0	0.00	49.20	2	13,455	0.01%
2021/03/09	0	0.00	2	50.40	49.40	-2	13,567	-0.01%
2021/03/08	2	49.90	2.2	48.79	49.20	-0.2	13,596	0.00%
2021/03/05	2.3	49.19	2	49.80	49.00	0.3	13,605	0.00%
2021/03/02	2.3	51.77	0	0.00	50.80	2.3	13,458	0.02%
2021/02/26	0	0.00	3.1	50.08	50.50	-3.1	13,419	-0.02%
2021/02/25	4	50.88	1	51.10	51.10	3	13,502	0.02%
2021/02/24	15	50.72	2	50.30	49.70	13	13,605	0.10%
2021/02/23	5	51.52	10	52.28	51.40	-5	13,783	-0.04%
2021/02/22	6.2	53.53	0	0.00	53.00	6.2	13,846	0.04%
2021/02/19	5	51.60	2	51.40	52.60	3	13,716	0.02%
2021/02/18	3	50.20	13	51.63	52.60	-10	13,480	-0.07%
2021/02/17	3.1	49.03	0	0.00	49.35	3.1	13,096	0.02%
2021/02/05	1	47.90	2	47.90	48.05	-1	12,921	-0.01%
2021/02/04	0	48.60	0	0.00	48.50	0	12,838	0.00%
2021/02/02	3	49.83	0	0.00	49.60	3	12,568	0.02%
2021/02/01	2	49.90	1	50.00	50.50	1	12,400	0.01%
2021/01/29	1	49.25	1	49.70	49.10	0	11,970	0.00%
2021/01/28	5	47.90	0	0.00	47.20	5	11,788	0.04%
2021/01/27	2	49.90	6	49.91	49.55	-4	11,599	-0.03%
2021/01/26	1	48.95	2	49.35	49.25	-1	11,336	-0.01%
2021/01/25	0	0.00	53	48.42	48.60	-53	11,053	-0.48%
2021/01/22	13	46.58	4	46.70	48.10	9	10,747	0.08%
2021/01/21	3	45.05	4	45.25	45.35	-1	10,434	-0.01%
2021/01/15	10	44.40	0	0.00	44.30	10	10,066	0.10%
2021/01/14	0	0.00	10	45.45	45.25	-10	9,898	-0.10%
2021/01/13	11	46.26	0	0.00	46.05	11	9,753	0.11%
2021/01/12	0	0.00	20	46.80	46.30	-20	9,641	-0.21%
2021/01/06	0	0.00	6	48.30	47.05	-6	9,411	-0.06%
2021/01/05	12	49.21	7	49.59	49.00	5	9,338	0.05%
2021/01/04	2	48.15	8	48.28	48.50	-6	8,979	-0.07%
2020/12/29	2	46.30	4	46.45	45.65	-2	8,427	-0.02%
2020/12/28	2	46.60	2	46.45	46.65	0	8,355	0.00%
2020/12/25	0	0.00	1	45.30	45.30	-1	8,273	-0.01%
2020/12/23	3	46.08	0	0.00	45.85	3	8,175	0.04%
2020/12/22	2	45.45	0	0.00	45.50	2	8,084	0.02%
2020/12/21	0	0.00	1	45.40	48.20	-1	7,859	-0.01%
2020/12/18	4	47.73	2	46.95	46.10	2	7,645	0.03%
2020/12/15	5	45.72	3	43.83	43.80	2	6,570	0.03%
2020/12/14	3	44.93	4	45.36	46.00	-1	6,367	-0.02%
2020/12/11	13	44.97	13	45.09	45.40	0	6,225	0.00%
2020/12/10	0	0.00	4	43.24	43.45	-4	5,707	-0.07%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/07	50	42.80	3	42.87	42.90	47	5,773	0.81%
2020/12/03	1	43.00	3	43.02	42.75	-2	5,731	-0.03%
2020/12/02	5	42.52	7	42.78	42.55	-2	5,636	-0.04%
2020/12/01	2	41.80	1	42.20	42.50	1	5,581	0.02%
2020/11/30	0	0.00	1.5	41.68	41.00	-1.5	5,576	-0.03%
2020/11/25	1	41.20	1	42.30	41.90	0	5,880	0.00%
2020/11/24	1	42.50	0	0.00	42.10	1	6,174	0.02%
2020/11/23	1	43.35	11	42.92	42.80	-10	6,054	-0.17%
2020/11/20	4	41.73	7	41.74	41.90	-3	5,885	-0.05%
2020/11/19	1	40.55	1	40.80	40.70	0	5,592	0.00%
2020/11/18	3	40.00	13	39.94	39.95	-10	5,521	-0.18%
2020/11/17	1	39.05	0	0.00	38.90	1	5,601	0.02%
2020/11/05	0	0.00	7	39.99	39.30	-7	7,547	-0.09%
2020/11/04	2	39.13	2	38.80	39.45	0	7,610	0.00%
2020/11/03	2	38.95	0	0.00	39.00	2	7,663	0.03%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/16	1	39.35	0	0.00	38.60	1	8,510	0.01%
2020/10/15	0	0.00	2	39.20	39.50	-2	8,647	-0.02%
2020/10/14	3	39.10	36	39.61	39.65	-33	8,656	-0.38%
2020/10/13	1	36.80	0	0.00	38.10	1	8,795	0.01%
2020/10/08	0	0.00	19	38.56	38.35	-19	8,979	-0.21%
2020/10/07	2	38.70	0	0.00	38.70	2	9,186	0.02%
2020/10/06	4	38.70	0	0.00	39.05	4	9,384	0.04%
2020/10/05	0	0.00	3	38.10	38.55	-3	9,582	-0.03%
2020/09/30	12	37.88	0	0.00	38.10	12	9,882	0.12%
2020/09/29	2	37.80	0	0.00	37.75	2	9,976	0.02%
2020/09/28	2	37.90	0	0.00	37.90	2	10,155	0.02%
2020/09/25	8	37.68	10	38.10	37.60	-2	10,413	-0.02%
2020/09/24	44	38.75	3	38.65	38.55	41	10,511	0.39%
2020/09/23	5	40.25	5	39.55	39.55	0	10,802	0.00%
2020/09/22	70	39.21	0	0.00	40.05	70	11,084	0.63%
2020/09/21	10	40.23	5	40.20	40.20	5	11,099	0.05%
2020/09/18	0	0.00	2	40.60	40.70	-2	11,199	-0.02%
2020/09/17	5	41.05	0	0.00	40.85	5	11,195	0.04%
2020/09/16	11	41.64	10	41.40	41.30	1	11,249	0.01%
2020/09/15	0	0.00	4	41.91	41.65	-4	11,338	-0.04%
2020/09/14	1	41.60	2	41.75	41.70	-1	11,693	-0.01%
2020/09/10	18	42.00	15	41.84	40.80	3	12,189	0.02%
2020/09/09	4	41.19	0	0.00	41.15	4	12,078	0.03%
2020/09/08	0	0.00	0.2	40.30	40.00	-0.2	11,968	0.00%
2020/09/07	2	40.53	0	0.00	40.10	2	12,136	0.02%
2020/09/03	1	41.05	1	41.45	41.00	0	12,619	0.00%
2020/09/02	5	41.57	4	41.23	41.15	1	13,279	0.01%
2020/09/01	1	41.05	1	41.35	40.60	0	13,354	0.00%
2020/08/31	20	41.45	23	41.84	41.20	-3	13,354	-0.02%
2020/08/28	40	41.18	58	41.72	41.40	-18	13,442	-0.13%
2020/08/27	9	40.00	0	0.00	40.05	9	13,279	0.07%
2020/08/26	0	0.00	20	40.05	39.80	-20	13,449	-0.15%
2020/08/25	5	39.50	56	39.73	40.10	-51	13,704	-0.37%
2020/08/24	33	38.48	30	38.72	38.95	3	13,789	0.02%
2020/08/21	22	38.15	100	38.77	38.50	-78	14,062	-0.55%
2020/08/20	205	38.97	3	38.40	38.50	202	14,188	1.42%	大買/鉅額交易
2020/08/19	3	40.30	2	40.40	40.10	1	14,272	0.01%
2020/08/18	9	41.67	0	0.00	41.20	9	14,805	0.06%
2020/08/17	0	0.00	4	43.93	43.50	-4	15,335	-0.03%
2020/08/14	6	43.83	0	0.00	43.55	6	15,665	0.04%
2020/08/13	23	43.13	52	42.11	44.00	-29	16,035	-0.18%
2020/08/12	22	40.95	20	41.25	40.90	2	15,663	0.01%
2020/08/11	0	0.00	20	41.15	41.30	-20	15,714	-0.13%
2020/08/10	32	40.77	30	41.32	40.60	2	15,931	0.01%
2020/08/06	20	41.10	27	41.67	41.10	-7	16,466	-0.04%
2020/08/05	5	41.40	0	0.00	41.40	5	16,852	0.03%
2020/08/04	15	41.46	25	41.81	41.50	-10	17,247	-0.06%
2020/08/03	2	41.13	0	0.00	41.20	2	17,674	0.01%
2020/07/31	8	40.74	2	40.83	40.85	6	17,766	0.03%
2020/07/30	2	41.30	32	41.45	41.40	-30	17,869	-0.17%
2020/07/29	1	40.85	46	40.52	40.90	-45	17,928	-0.25%
2020/07/28	26	40.08	12	40.53	39.45	14	17,901	0.08%
2020/07/27	31	40.61	3	40.80	40.55	28	17,835	0.16%
2020/07/24	41	41.33	39	42.10	41.30	2	17,873	0.01%
2020/07/23	1	41.95	2	42.23	42.00	-1	17,960	-0.01%
2020/07/22	41	42.58	70	42.17	42.80	-29	18,107	-0.16%
2020/07/21	30	41.35	67	41.30	41.50	-37	17,986	-0.21%
2020/07/20	13	39.42	15	39.59	39.65	-2	17,840	-0.01%
2020/07/17	32	40.44	2	40.10	39.85	30	17,837	0.17%
2020/07/16	18	43.07	15	43.25	43.25	3	17,635	0.02%
2020/07/15	1	42.50	1	42.50	42.50	0	17,423	0.00%
2020/07/14	5	43.00	1	42.70	42.50	4	17,379	0.02%
2020/07/10	0	0.00	4	42.40	42.50	-4	17,133	-0.02%
2020/07/09	4	41.85	4	41.63	41.95	0	16,925	0.00%
2020/07/08	3	43.75	0	0.00	43.85	3	16,649	0.02%
2020/07/06	1	44.15	38	43.74	44.00	-37	16,597	-0.22%
2020/07/03	36	43.24	2	43.33	43.00	34	16,418	0.21%
2020/07/02	8	42.56	11	43.16	43.95	-3	16,271	-0.02%
2020/07/01	2	42.18	141	41.54	41.95	-139	15,947	-0.87%	大賣/鉅額交易
2020/06/30	0	0.00	4	40.81	40.60	-4	15,644	-0.03%
2020/06/29	0	0.00	2	40.45	40.65	-2	15,658	-0.01%
2020/06/24	22	40.55	21	40.88	40.50	1	15,616	0.01%
2020/06/22	2	41.00	2	40.93	40.55	0	15,677	0.00%
2020/06/19	33	40.72	25	40.92	40.50	8	15,803	0.05%
2020/06/18	4	39.39	2	39.63	40.60	2	15,511	0.01%
2020/06/17	1	38.15	1	38.55	38.40	0	15,081	0.00%
2020/06/15	1	37.85	0	0.00	37.70	1	15,009	0.01%
2020/06/12	3	38.15	3	38.18	37.95	0	14,993	0.00%
2020/06/11	1	38.55	3	38.40	38.20	-2	14,908	-0.01%
2020/06/10	3	37.25	15	37.52	38.05	-12	14,791	-0.08%
2020/06/09	3	37.53	8	38.85	37.35	-5	14,569	-0.03%
2020/06/08	17	40.06	25	40.62	40.55	-8	13,891	-0.06%
2020/06/05	0	0.00	6	40.50	40.80	-6	13,694	-0.04%
2020/06/04	86	40.57	2	40.75	40.35	84	13,703	0.61%
2020/06/03	0	0.00	5	41.45	41.10	-5	13,553	-0.04%
2020/06/02	40	41.60	50	41.20	41.00	-10	13,320	-0.08%
2020/06/01	20	41.10	22	42.04	41.85	-2	13,121	-0.02%
2020/05/29	1	41.30	2	40.90	40.60	-1	12,818	-0.01%
2020/05/28	4	40.93	10	41.35	40.55	-6	12,660	-0.05%
2020/05/27	3	41.85	1	41.85	41.60	2	12,319	0.02%
2020/05/26	18	42.01	7	42.13	41.70	11	12,135	0.09%
2020/05/25	20	41.53	3	42.20	42.30	17	11,780	0.14%
2020/05/22	4	40.21	25	40.37	39.80	-21	11,043	-0.19%
2020/05/21	23	38.42	11	39.08	38.85	12	10,233	0.12%
2020/05/20	1	36.70	9	37.89	39.05	-8	9,765	-0.08%
2020/05/19	11	37.24	20	37.01	36.30	-9	9,161	-0.10%
2020/05/18	12	35.31	16	35.53	36.10	-4	8,953	-0.04%
2020/05/15	36	36.22	19	35.99	35.80	17	8,840	0.19%
2020/05/14	60	37.23	26	37.27	36.50	34	8,503	0.40%
2020/05/13	6	36.61	38	36.51	37.45	-32	8,158	-0.39%
2020/05/12	27	35.64	46	35.53	35.85	-19	7,777	-0.24%
2020/05/11	23	34.73	47	33.52	34.90	-24	7,351	-0.33%
2020/05/08	26	32.87	39	33.20	33.00	-13	6,940	-0.19%
2020/05/07	10	32.00	0	0.00	31.95	10	6,412	0.16%
2020/05/06	0	0.00	10	31.20	31.25	-10	6,293	-0.16%
2020/05/05	13	30.84	0	0.00	30.60	13	6,183	0.21%
2020/04/30	3	30.80	21	31.04	31.00	-18	6,073	-0.30%
2020/04/29	20	30.60	0	0.00	30.75	20	6,055	0.33%
2020/04/28	0	0.00	30	30.95	30.95	-30	6,023	-0.50%
2020/04/27	0	0.00	5	30.04	30.80	-5	5,969	-0.08%
2020/04/24	30	28.90	0	0.00	28.95	30	5,749	0.52%
2020/04/20	2	28.88	0	0.00	28.85	2	5,640	0.04%
2020/04/17	7	29.66	0	0.00	28.75	7	5,625	0.12%
2020/04/15	5	28.05	0	0.00	28.15	5	5,394	0.09%
2020/04/09	6	27.54	3	27.45	27.60	3	5,419	0.06%
2020/04/08	1	26.65	6	26.58	26.80	-5	5,307	-0.09%
2020/04/07	4	25.78	2	25.80	25.90	2	5,205	0.04%
2020/04/06	2	25.05	0	0.00	25.20	2	5,157	0.04%
2020/04/01	5	24.95	0	0.00	24.95	5	5,183	0.10%
2020/03/31	0	0.00	1	25.10	24.70	-1	5,167	-0.02%
2020/03/30	1	25.00	0	0.00	25.10	1	5,085	0.02%
2020/03/25	0	0.00	7	24.65	24.30	-7	4,773	-0.15%
2020/03/24	12	23.64	4	23.75	23.75	8	4,530	0.18%
2020/03/23	0	0.00	11	21.50	21.60	-11	4,424	-0.25%
2020/03/19	9	21.70	8	21.20	21.00	1	4,364	0.02%
2020/03/13	0	0.00	31	23.58	25.00	-31	4,384	-0.71%
2020/03/10	0	0.00	10	28.05	28.40	-10	4,285	-0.23%
2020/03/09	1	29.10	2	29.00	29.00	-1	4,176	-0.02%
2020/03/04	0	0.00	4	30.39	30.30	-4	4,292	-0.09%
2020/03/03	1	30.65	0	0.00	30.55	1	4,397	0.02%
2020/02/27	33	31.70	5	31.60	30.90	28	4,561	0.61%
2020/02/26	15	31.02	0	0.00	31.05	15	4,704	0.32%
2020/02/25	0	0.00	2	31.10	31.10	-2	5,137	-0.04%
2020/02/20	3	31.05	0	0.00	31.05	3	5,187	0.06%
2020/02/19	3	31.00	6	31.10	31.05	-3	5,182	-0.06%
2020/02/17	0	0.00	1	30.35	30.35	-1	5,173	-0.02%
2020/02/06	0	0.00	1	29.60	29.65	-1	6,091	-0.02%
2020/02/03	0	0.00	60	28.29	29.35	-60	6,363	-0.94%
2020/01/30	5	29.18	0	0.00	29.00	5	6,404	0.08%
2020/01/20	0	0.00	2	31.65	31.50	-2	6,284	-0.03%
2020/01/17	3	31.55	0	0.00	31.40	3	6,288	0.05%
2020/01/14	1	31.00	5	31.10	31.40	-4	6,372	-0.06%
2020/01/10	0	0.00	10	30.45	30.50	-10	6,455	-0.15%
2020/01/09	0	0.00	2	30.65	30.60	-2	6,472	-0.03%
2020/01/03	1	31.70	0	0.00	31.70	1	7,075	0.01%
2019/12/27	10	31.43	0	0.00	31.15	10	7,464	0.13%
2019/12/26	0	0.00	6	30.90	30.90	-6	7,462	-0.08%
2019/12/25	1	30.85	0	0.00	30.75	1	7,466	0.01%
2019/12/23	2	30.75	4	30.93	30.75	-2	7,493	-0.03%
2019/12/20	2	31.10	0	0.00	31.05	2	7,472	0.03%
2019/12/19	0	0.00	4	31.10	31.20	-4	7,447	-0.05%
2019/12/18	2	30.95	0	0.00	31.10	2	7,423	0.03%
2019/12/17	0	0.00	1	30.80	30.95	-1	7,381	-0.01%
2019/12/13	0	0.00	2	30.50	30.20	-2	7,288	-0.03%
2019/12/12	7	30.89	21	30.31	30.20	-14	7,172	-0.20%
2019/12/11	10	30.80	6	30.75	30.80	4	7,033	0.06%
2019/12/10	6	31.47	0	0.00	31.45	6	6,910	0.09%
2019/12/05	5	31.95	0	0.00	31.90	5	6,892	0.07%
2019/12/04	2	31.63	2	31.75	31.90	0	6,846	0.00%
2019/12/03	1	31.45	0	0.00	31.65	1	6,889	0.01%
2019/12/02	4	31.36	0	0.00	31.30	4	6,883	0.06%
2019/11/29	7	32.44	0	0.00	32.30	7	6,830	0.10%
2019/11/28	5	33.00	0	0.00	32.70	5	6,789	0.07%
2019/11/27	2	32.60	0	0.00	33.15	2	6,741	0.03%
2019/11/26	0	0.00	4	32.65	32.60	-4	6,676	-0.06%
2019/11/25	2	33.05	3	33.25	32.60	-1	6,607	-0.02%
2019/11/22	10	32.68	6.1	33.35	32.55	3.9	6,450	0.06%
2019/11/21	10	31.25	4	31.30	32.05	6	6,166	0.10%
2019/11/20	3	31.95	0	0.00	31.50	3	6,381	0.05%
2019/11/18	0	0.00	1	31.80	32.05	-1	6,768	-0.01%
2019/11/15	1	31.95	0	0.00	31.85	1	6,786	0.01%
2019/11/14	4	32.15	0	0.00	31.85	4	6,799	0.06%
2019/11/13	5	31.74	0	0.00	31.80	5	6,794	0.07%
2019/11/12	3	32.43	0	0.00	32.55	3	6,786	0.04%
2019/11/11	6	32.98	0	0.00	32.55	6	6,729	0.09%
2019/11/08	30	32.86	0	0.00	32.85	30	6,584	0.46%
2019/11/07	4	31.90	1	31.65	31.75	3	6,266	0.05%
2019/11/06	2	32.08	0	0.00	32.15	2	6,253	0.03%
2019/11/05	7	32.31	1	32.70	32.75	6	6,175	0.10%
2019/11/04	17	31.94	2	31.40	32.05	15	5,941	0.25%
2019/11/01	0	0.00	21	29.65	29.70	-21	5,705	-0.37%
2019/10/31	2	30.10	0	0.00	29.95	2	5,708	0.04%
2019/10/25	2	31.50	0	0.00	31.55	2	5,527	0.04%
2019/10/24	0	0.00	2	31.75	31.75	-2	5,522	-0.04%
2019/10/23	19	31.50	0	0.00	31.50	19	5,547	0.34%
2019/10/15	1	31.75	11	31.26	30.90	-10	5,293	-0.19%
2019/10/08	0	0.00	10	30.70	30.70	-10	4,734	-0.21%
2019/10/07	0	0.00	15	30.67	30.90	-15	4,709	-0.32%
2019/10/04	1	29.70	1	30.15	29.80	0	4,594	0.00%
2019/10/03	2	30.25	8	30.03	30.10	-6	4,570	-0.13%
2019/10/02	0	0.00	2	28.98	29.40	-2	4,302	-0.05%
2019/09/24	5	28.95	1	28.95	29.00	4	4,368	0.09%
2019/09/18	3	28.50	0	0.00	28.50	3	4,383	0.07%
2019/09/06	10	29.20	0	0.00	29.40	10	4,527	0.22%
2019/09/05	2	29.70	0	0.00	29.20	2	4,627	0.04%
2019/09/03	0	0.00	10	28.70	28.95	-10	4,617	-0.22%
2019/08/30	10	28.00	2	27.90	27.90	8	4,556	0.18%
2019/08/29	12	28.07	1	28.00	27.90	11	4,525	0.24%
2019/08/28	7	28.06	2	28.15	28.05	5	4,513	0.11%
2019/08/27	1	28.20	0	0.00	28.00	1	4,599	0.02%
2019/08/23	4	30.53	0	0.00	30.30	4	4,475	0.09%
2019/08/22	10	32.04	14	32.16	30.80	-4	4,316	-0.09%
2019/08/21	12	33.90	10	33.78	34.00	2	3,965	0.05%
2019/08/20	1	33.60	0	0.00	33.60	1	3,970	0.03%
2019/08/19	0	0.00	1	33.75	33.85	-1	3,993	-0.03%
2019/08/15	11	32.52	0	0.00	32.50	11	4,190	0.26%
2019/08/12	0	0.00	6	32.25	32.25	-6	4,264	-0.14%
2019/08/06	1	32.20	0	0.00	32.00	1	4,444	0.02%
2019/08/05	0	0.00	3	32.30	32.25	-3	4,458	-0.07%
2019/08/01	2	34.00	2	34.10	33.90	0	4,559	0.00%
2019/07/31	0	0.00	2	34.20	34.40	-2	4,588	-0.04%
2019/07/30	2	33.85	3	34.00	34.00	-1	4,598	-0.02%
2019/07/23	1	34.70	0	0.00	34.75	1	4,753	0.02%
2019/07/19	5	34.80	0	0.00	34.70	5	4,859	0.10%
2019/07/18	0	0.00	3	34.80	34.60	-3	4,903	-0.06%
2019/07/16	8	35.21	0	0.00	35.20	8	5,080	0.16%
2019/07/12	0	0.00	6	35.32	35.25	-6	5,313	-0.11%
2019/07/11	2	34.90	0	0.00	34.65	2	5,449	0.04%
2019/07/10	0	0.00	2	33.80	34.10	-2	5,479	-0.04%
2019/07/09	0	0.00	110	33.61	33.70	-110	5,638	-1.95%	大賣/鉅額交易
2019/07/08	20	34.49	20	34.30	34.30	0	5,725	0.00%
2019/07/04	22	34.39	0	0.00	34.60	22	6,265	0.35%
2019/07/03	2	33.85	0	0.00	33.80	2	6,642	0.03%
2019/07/02	0	0.00	12	33.92	33.95	-12	6,845	-0.18%
2019/07/01	0	0.00	1	33.85	34.05	-1	6,896	-0.01%
2019/06/28	0	0.00	2	33.45	33.30	-2	6,902	-0.03%
2019/06/27	2	33.45	4	33.45	33.60	-2	7,033	-0.03%
2019/06/25	2	33.20	4	33.10	33.20	-2	7,332	-0.03%
2019/06/21	0	0.00	7	33.85	33.60	-7	7,380	-0.09%
2019/06/20	7	33.28	9	33.11	33.70	-2	7,327	-0.03%
2019/06/19	2	32.50	0	0.00	32.50	2	7,366	0.03%
2019/06/18	2	32.00	0	0.00	32.15	2	7,757	0.03%
2019/06/14	0	0.00	6	32.40	32.20	-6	7,933	-0.08%
2019/06/13	8	32.69	2	32.65	32.65	6	7,961	0.08%
2019/06/12	10	32.25	0	0.00	32.30	10	7,865	0.13%
2019/06/05	2	31.45	0	0.00	31.30	2	8,334	0.02%
2019/06/03	1	31.00	0	0.00	31.05	1	8,323	0.01%
2019/05/30	3	32.17	0	0.00	31.95	3	8,176	0.04%
2019/05/29	3	31.58	1	31.80	32.70	2	8,135	0.02%
2019/05/28	1	31.25	1	31.15	31.10	0	8,068	0.00%
2019/05/27	3	30.05	0	0.00	30.95	3	8,098	0.04%
2019/05/23	20	30.60	0	0.00	30.80	20	8,036	0.25%
2019/05/22	73	33.20	0	0.00	32.05	73	7,867	0.93%
2019/05/21	2	33.60	0	0.00	33.25	2	7,838	0.03%
2019/05/17	0	0.00	35	34.45	34.50	-35	7,864	-0.45%
2019/05/15	31	33.49	4	33.34	33.50	27	7,953	0.34%
2019/05/14	6	32.30	0	0.00	32.60	6	7,996	0.08%
2019/05/13	0	0.00	6	33.40	33.00	-6	7,903	-0.08%
2019/05/10	0	0.00	13	33.97	33.95	-13	7,912	-0.16%
2019/05/07	2	36.80	10	36.90	36.95	-8	8,205	-0.10%
2019/05/06	2	37.10	20	37.17	36.70	-18	8,284	-0.22%
2019/05/02	10	37.35	2	37.25	37.40	8	8,187	0.10%
2019/04/30	5	36.29	0	0.00	36.95	5	8,159	0.06%
2019/04/26	0	0.00	4	37.15	37.00	-4	8,183	-0.05%
2019/04/25	0	0.00	5	38.05	37.85	-5	8,169	-0.06%
2019/04/24	0	0.00	10	37.70	37.55	-10	8,154	-0.12%
2019/04/22	1	38.50	0	0.00	37.80	1	8,045	0.01%
2019/04/19	0	0.00	2	38.35	38.35	-2	8,029	-0.02%
2019/04/18	16	37.66	0	0.00	37.35	16	7,983	0.20%
2019/04/17	1	37.65	1	38.10	37.50	0	7,919	0.00%
2019/04/16	0	0.00	4	37.63	37.35	-4	7,788	-0.05%
2019/04/15	0	0.00	2	36.90	37.15	-2	7,682	-0.03%
2019/04/12	4	36.20	3	36.03	36.30	1	7,588	0.01%
2019/04/11	1	37.50	3	36.55	36.20	-2	7,488	-0.03%
2019/04/10	11	38.03	16	37.14	37.25	-5	7,275	-0.07%
2019/04/09	32	36.99	30	37.04	37.20	2	6,956	0.03%
2019/04/08	0	0.00	4	35.30	35.95	-4	6,570	-0.06%
2019/04/02	0	0.00	2	34.30	34.15	-2	6,334	-0.03%
2019/04/01	0	0.00	3	34.20	33.95	-3	6,285	-0.05%
2019/03/29	1	34.50	5	34.25	34.50	-4	6,158	-0.06%
2019/03/28	5	34.19	0	0.00	34.60	5	6,093	0.08%
2019/03/27	1	33.70	1	33.40	33.65	0	6,233	0.00%
2019/03/26	4	33.84	2	33.60	33.60	2	6,351	0.03%
2019/03/25	9	33.69	1	33.65	33.75	8	6,341	0.13%
2019/03/22	18	34.26	1	34.30	33.80	17	6,338	0.27%
2019/03/21	5	35.64	2	35.70	35.10	3	6,491	0.05%
2019/03/20	3	34.30	1	34.40	34.55	2	7,202	0.03%
2019/03/14	2	33.80	20	33.80	33.60	-18	7,304	-0.25%
2019/03/13	2	34.20	0	0.00	34.05	2	7,331	0.03%
2019/03/12	2	34.05	34	34.50	34.70	-32	7,213	-0.44%
2019/03/11	26	33.36	0	0.00	33.55	26	7,122	0.37%
2019/03/07	20	32.80	1	33.10	32.60	19	7,370	0.26%
2019/03/06	0	0.00	5	32.60	32.60	-5	7,460	-0.07%
2019/02/27	0	0.00	4	31.74	32.25	-4	7,836	-0.05%
2019/02/26	3	32.50	0	0.00	32.20	3	8,037	0.04%
2019/02/25	3	33.30	21	33.20	33.15	-18	8,041	-0.22%
2019/02/21	2	33.10	2	33.20	33.10	0	8,252	0.00%
2019/02/20	17	33.40	5	33.32	33.10	12	8,506	0.14%
2019/02/19	0	0.00	6	32.67	33.00	-6	8,725	-0.07%
2019/02/18	2	31.80	3	31.70	32.00	-1	8,776	-0.01%
2019/02/15	5	32.76	2	32.60	32.45	3	8,974	0.03%
2019/02/14	0.5	32.95	21	33.10	32.95	-20.5	9,148	-0.22%
2019/02/13	0	0.00	3	32.90	33.00	-3	9,185	-0.03%
2019/02/11	10	32.85	3	32.07	32.60	7	9,569	0.07%
2019/01/30	7	32.39	1	32.40	32.15	6	9,556	0.06%
2019/01/29	1	32.30	8	32.18	32.45	-7	9,548	-0.07%
2019/01/28	29	32.19	20	32.01	32.10	9	9,420	0.10%
2019/01/25	2	30.45	10	30.50	30.80	-8	9,325	-0.09%
2019/01/24	0	0.00	1	30.10	29.90	-1	9,306	-0.01%
2019/01/21	1	29.80	0	0.00	29.75	1	9,400	0.01%
2019/01/18	1	28.90	1	29.55	29.55	0	9,444	0.00%
2019/01/16	2	29.80	0	0.00	29.85	2	9,492	0.02%
2019/01/14	3	29.80	0	0.00	29.95	3	9,470	0.03%
2019/01/11	11	30.40	13	29.75	29.55	-2	9,515	-0.02%
2019/01/10	0	0.00	6	30.78	30.70	-6	9,456	-0.06%
2019/01/08	5	30.45	0	0.00	29.80	5	9,483	0.05%
2019/01/07	0	0.00	1	29.70	29.60	-1	9,469	-0.01%
2019/01/04	3	28.98	10	29.15	29.00	-7	9,580	-0.07%
2019/01/03	0	0.00	1	30.45	30.30	-1	9,665	-0.01%
2018/12/27	20	30.90	11	30.25	30.25	9	9,932	0.09%
2018/12/26	1	30.25	0	0.00	30.25	1	9,965	0.01%
2018/12/25	3	29.60	0	0.00	30.25	3	10,109	0.03%
2018/12/21	10	28.70	19	29.97	30.50	-9	10,443	-0.09%
2018/12/20	18	31.00	16	29.71	29.70	2	10,349	0.02%
2018/12/19	26	32.10	15	31.92	31.85	11	10,170	0.11%
2018/12/18	19	31.94	10	31.90	31.90	9	10,041	0.09%
2018/12/17	15	32.23	11	32.20	32.20	4	10,053	0.04%
2018/12/14	10	33.30	15	31.90	31.85	-5	10,062	-0.05%
2018/12/13	19	34.00	45	35.03	33.50	-26	9,881	-0.26%
2018/12/12	10	32.45	11	32.56	32.60	-1	8,813	-0.01%
2018/12/11	15	31.55	11	32.30	32.00	4	8,820	0.05%
2018/12/10	10	31.15	10	30.70	30.70	0	8,730	0.00%
2018/12/07	3	31.90	0	0.00	31.80	3	8,751	0.03%
2018/12/06	17	32.46	24	31.34	31.70	-7	8,775	-0.08%
2018/12/05	10	32.80	13	32.75	32.70	-3	8,855	-0.03%
2018/12/04	11	33.65	24	33.42	33.45	-13	8,873	-0.15%
2018/12/03	10	32.35	17	33.36	33.50	-7	8,805	-0.08%
2018/11/29	14	31.99	10	31.50	31.50	4	8,644	0.05%
2018/11/28	12	32.44	12	31.83	31.80	0	8,697	0.00%
2018/11/27	31	31.96	11	32.17	32.40	20	8,626	0.23%
2018/11/26	2	30.70	2	31.40	31.45	0	8,659	0.00%
2018/11/23	12	30.68	12	29.82	29.85	0	8,610	0.00%
2018/11/22	13	32.23	11	31.57	31.50	2	8,498	0.02%
2018/11/21	10	31.20	14	31.77	32.25	-4	8,561	-0.05%
2018/11/20	17	31.35	22	31.63	31.60	-5	8,677	-0.06%
2018/11/19	13	32.52	10	32.00	32.00	3	8,643	0.03%
2018/11/16	11	30.78	11	31.86	32.00	0	8,521	0.00%
2018/11/15	14	30.57	11	30.57	30.40	3	8,445	0.04%
2018/11/14	15	29.85	13	30.00	30.40	2	8,442	0.02%
2018/11/13	7	27.74	9	28.72	29.30	-2	8,313	-0.02%
2018/11/12	13	28.95	9	28.34	28.20	4	8,185	0.05%
2018/11/09	14	27.77	34	28.09	28.30	-20	8,118	-0.25%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	12	25.03	10	25.40	25.40	2	7,820	0.03%
2018/11/06	8	25.65	15	24.88	24.95	-7	7,996	-0.09%
2018/11/05	8	26.08	10	26.04	26.05	-2	8,003	-0.02%
2018/11/02	7	25.80	8	27.00	26.30	-1	8,026	-0.01%
2018/11/01	5	24.35	5	25.30	25.30	0	7,918	0.00%
2018/10/31	5	24.10	5	24.40	24.40	0	7,903	0.00%
2018/10/30	2	22.80	0	0.00	23.50	2	7,954	0.03%
2018/10/26	5	22.45	5	22.55	22.55	0	8,112	0.00%
2018/10/25	11	23.00	5.9	22.46	22.45	5.1	8,115	0.06%
2018/10/24	5	23.80	5	24.00	24.00	0	8,016	0.00%
2018/10/22	6	23.77	5	24.40	24.40	1	8,349	0.01%
2018/10/17	0	0.00	2	24.30	23.70	-2	8,998	-0.02%
2018/10/16	2	25.10	0	0.00	24.50	2	8,949	0.02%
2018/10/15	2	24.65	0	0.00	24.50	2	9,156	0.02%
2018/10/12	1	23.60	0	0.00	24.00	1	9,258	0.01%
2018/10/11	5	23.60	12	23.69	23.60	-7	9,310	-0.08%
2018/10/05	6	25.57	5	26.20	26.20	1	9,945	0.01%
2018/10/04	11	28.18	9	27.91	28.00	2	10,587	0.02%
2018/10/03	10	28.68	11	28.22	28.20	-1	11,209	-0.01%
2018/10/02	9	31.32	9	29.65	28.95	0	11,130	0.00%
2018/10/01	2	31.75	0	0.00	31.50	2	10,872	0.02%
2018/09/28	5	31.90	6	31.30	31.30	-1	10,923	-0.01%
2018/09/27	7	31.85	6	31.80	31.80	1	10,889	0.01%
2018/09/21	10	31.28	10	31.20	31.05	0	10,816	0.00%
2018/09/19	31	32.09	10	31.30	31.30	21	10,761	0.20%
2018/09/18	12	31.91	11	32.00	32.00	1	10,667	0.01%
2018/09/17	2	32.05	1	31.90	32.00	1	10,634	0.01%
2018/09/13	10	31.50	10	31.65	31.65	0	10,654	0.00%
2018/09/12	10	31.35	10	31.00	31.00	0	10,627	0.00%
2018/09/11	10	31.45	10	31.85	31.95	0	10,650	0.00%
2018/09/10	10	32.90	10	32.05	32.05	0	10,611	0.00%
2018/09/07	10	34.03	10	33.60	33.30	0	10,656	0.00%
2018/09/06	3	34.35	0	0.00	34.50	3	10,654	0.03%
2018/09/05	10	34.20	10	34.60	34.50	0	10,714	0.00%
2018/09/04	3	35.82	0	0.00	36.00	3	10,692	0.03%
2018/09/03	7	36.79	5	35.90	35.80	2	10,587	0.02%
2018/08/31	7	36.94	3	37.07	36.70	4	10,639	0.04%
2018/08/30	6	35.89	5	36.30	36.20	1	10,625	0.01%
2018/08/29	7	35.94	8	35.80	35.70	-1	10,814	-0.01%
2018/08/28	6	35.18	5	35.50	35.50	1	10,829	0.01%
2018/08/27	2	35.63	2	35.15	35.15	0	10,920	0.00%
2018/08/24	9	33.77	5	33.80	33.80	4	10,953	0.04%
2018/08/23	5	34.05	5	34.35	34.10	0	10,966	0.00%
2018/08/22	10	34.09	5	33.75	33.75	5	10,906	0.05%
2018/08/21	7	34.79	7	34.87	35.40	0	11,046	0.00%
2018/08/20	5	35.60	5	34.75	34.50	0	11,315	0.00%
2018/08/17	11	36.71	12	36.50	36.00	-1	11,326	-0.01%
2018/08/16	8	37.08	5	36.65	36.65	3	11,348	0.03%
2018/08/15	6	36.96	21	37.95	37.90	-15	11,589	-0.13%
2018/08/14	1	37.10	0	0.00	36.85	1	12,134	0.01%
2018/08/13	7	36.13	11	35.75	35.50	-4	12,287	-0.03%
2018/08/10	11	38.05	3	37.80	37.55	8	12,187	0.07%
2018/08/09	7	38.91	4	38.83	38.60	3	12,281	0.02%
2018/08/08	2	38.80	5	38.70	38.60	-3	12,387	-0.02%
2018/08/07	4	38.56	8	38.64	38.85	-4	12,422	-0.03%
2018/08/06	4	38.53	0	0.00	38.35	4	12,517	0.03%
2018/08/03	4	38.14	3	39.00	39.00	1	12,550	0.01%
2018/08/02	0	0.00	6	38.29	37.65	-6	12,638	-0.05%
2018/08/01	7	39.49	4	39.73	39.10	3	12,681	0.02%
2018/07/31	8	39.15	21	39.20	39.25	-13	12,843	-0.10%
2018/07/30	1	39.30	0	0.00	38.85	1	13,019	0.01%
2018/07/27	10	40.26	5	39.98	40.05	5	12,973	0.04%
2018/07/26	10	40.35	5	40.26	40.70	5	12,803	0.04%
2018/07/25	0	0.00	5	38.61	37.90	-5	12,359	-0.04%
2018/07/24	4	38.00	0	0.00	38.30	4	12,307	0.03%
2018/07/23	2	38.00	0	0.00	37.60	2	12,360	0.02%
2018/07/20	7	38.31	9	38.82	38.35	-2	12,460	-0.02%
2018/07/18	1	38.95	4	38.35	37.80	-3	12,405	-0.02%
2018/07/17	0	0.00	29	38.71	38.90	-29	12,362	-0.23%
2018/07/16	4	38.48	43	38.36	38.65	-39	12,343	-0.32%
2018/07/13	1	38.30	0	0.00	37.05	1	11,991	0.01%
2018/07/12	21	37.38	19	37.17	37.55	2	11,975	0.02%
2018/07/11	11	36.07	26	36.70	37.15	-15	11,380	-0.13%
2018/07/10	1	33.45	2	32.80	33.80	-1	10,879	-0.01%
2018/07/06	0	0.00	10	31.70	31.20	-10	11,464	-0.09%
2018/07/04	3	32.75	0	0.00	32.70	3	12,447	0.02%
2018/07/03	0	0.00	1	32.60	32.10	-1	13,006	-0.01%
2018/06/29	6	33.93	0	0.00	33.90	6	13,399	0.04%
2018/06/28	2	33.70	2	33.35	33.70	0	13,502	0.00%
2018/06/27	5	33.35	0	0.00	32.90	5	13,814	0.04%
2018/06/25	12	34.23	12	34.78	33.80	0	13,903	0.00%
2018/06/21	2	33.25	2	33.60	33.50	0	14,047	0.00%
2018/06/20	1	32.70	0	0.00	32.60	1	14,114	0.01%
2018/06/15	5	35.20	0	0.00	35.20	5	14,158	0.04%
2018/06/13	6	35.00	0	0.00	34.70	6	14,041	0.04%
2018/06/12	5	35.80	1	35.80	35.45	4	14,084	0.03%
2018/06/11	10	35.75	0	0.00	35.40	10	13,952	0.07%
2018/06/08	0	0.00	1	35.55	35.85	-1	13,940	-0.01%
2018/06/07	5	35.25	3	35.30	35.20	2	13,820	0.01%
2018/06/06	21	35.97	7	36.38	35.70	14	13,746	0.10%
2018/06/04	17	36.50	24	36.76	36.30	-7	13,518	-0.05%
2018/06/01	20	36.20	25	35.31	36.20	-5	13,373	-0.04%
2018/05/31	3	35.00	2	34.48	34.25	1	13,216	0.01%
2018/05/30	10	34.35	0	0.00	34.40	10	13,214	0.08%
2018/05/29	13	35.24	20	35.75	35.20	-7	13,382	-0.05%
2018/05/28	1	34.45	1	35.05	34.90	0	13,185	0.00%
2018/05/25	14	34.11	0	0.00	33.10	14	12,886	0.11%
2018/05/24	40	34.28	20	33.73	34.00	20	12,837	0.16%
2018/05/23	4	34.18	11	34.57	34.05	-7	12,805	-0.05%
2018/05/22	35	34.73	2	35.10	35.20	33	12,626	0.26%
2018/05/21	2	31.43	1	31.80	32.00	1	12,098	0.01%
2018/05/18	10	30.60	0	0.00	30.60	10	11,960	0.08%
2018/05/17	0	0.00	1	30.70	30.85	-1	11,992	-0.01%
2018/05/16	13	32.05	1	31.50	31.50	12	12,003	0.10%
2018/05/14	11	32.10	0	0.00	31.75	11	12,428	0.09%
2018/05/11	2	31.80	10	31.65	31.50	-8	12,508	-0.06%
2018/05/10	1	32.65	6	31.91	32.20	-5	12,735	-0.04%
2018/05/08	2	31.90	1	31.45	31.55	1	14,501	0.01%
2018/05/07	21	31.37	0	0.00	31.20	21	14,808	0.14%
2018/05/03	0	0.00	1	33.10	33.10	-1	14,648	-0.01%
2018/05/02	0	0.00	3	33.20	33.00	-3	14,712	-0.02%
2018/04/30	1	32.55	1	33.20	33.05	0	14,683	0.00%
2018/04/25	5	34.30	0	0.00	34.50	5	15,131	0.03%
2018/04/20	1	35.30	1	34.65	34.65	0	14,749	0.00%
2018/04/17	1	35.70	0	0.00	35.50	1	14,648	0.01%
2018/04/13	5	36.19	1	36.25	36.30	4	14,611	0.03%
2018/04/12	7	36.39	3	36.08	36.20	4	14,567	0.03%
2018/04/10	3	38.65	0	0.00	38.20	3	13,821	0.02%
2018/04/09	13	42.90	0	0.00	40.50	13	13,502	0.10%
2018/04/03	2	47.00	7	47.13	45.00	-5	13,180	-0.04%
2018/04/02	2	49.25	1	49.75	48.95	1	12,886	0.01%
2018/03/31	15	50.90	12	50.43	49.80	3	12,835	0.02%
2018/03/30	2	49.93	3	50.73	50.00	-1	12,756	-0.01%
2018/03/29	6	48.72	1	49.35	48.25	5	12,456	0.04%
2018/03/28	4	48.98	0	0.00	48.90	4	12,459	0.03%
2018/03/27	15	49.25	17	49.73	49.85	-2	12,570	-0.02%
2018/03/26	1	47.70	0	0.00	48.40	1	12,396	0.01%
2018/03/22	2	48.70	0	0.00	48.55	2	12,284	0.02%
2018/03/21	1	49.20	1	48.65	48.50	0	12,226	0.00%
2018/03/19	0	0.00	3	47.05	46.90	-3	12,264	-0.02%
2018/03/16	1	46.20	1	46.35	47.10	0	12,420	0.00%
2018/03/14	4	45.53	0	0.00	45.15	4	12,655	0.03%
2018/03/06	1	45.45	1	45.45	45.50	0	13,345	0.00%
2018/03/05	0	0.00	1	44.30	44.30	-1	13,349	-0.01%
2018/03/02	5	44.30	0	0.00	44.55	5	13,462	0.04%
2018/02/22	15	48.93	10	48.50	48.10	5	14,128	0.04%
2018/02/21	1	48.20	2	49.75	50.50	-1	14,260	-0.01%
2018/02/12	0	0.00	2	46.80	46.15	-2	14,596	-0.01%
2018/02/09	1	45.50	1	45.90	46.50	0	15,312	0.00%
2018/02/08	3	47.83	15	47.65	47.50	-12	16,522	-0.07%
2018/02/07	36	49.08	23	49.16	49.00	13	17,249	0.08%
2018/02/06	0	0.00	26	45.22	46.50	-26	17,155	-0.15%
2018/02/05	6	48.48	0	0.00	48.50	6	16,883	0.04%
2018/02/02	23	50.41	10	50.40	49.70	13	16,783	0.08%
2018/02/01	5	53.16	37	51.70	51.40	-32	16,594	-0.19%
2018/01/31	42	55.00	28	56.17	53.10	14	16,249	0.09%
2018/01/30	15	53.63	10	53.30	53.10	5	14,707	0.03%
2018/01/29	5	51.52	3	51.60	51.50	2	14,188	0.01%
2018/01/26	0	0.00	1	50.00	49.85	-1	14,070	-0.01%
2018/01/25	1	49.95	0	0.00	49.50	1	14,094	0.01%
2018/01/23	3	50.77	1	53.40	50.30	2	14,143	0.01%
2018/01/22	6	51.67	1	51.80	53.40	5	13,899	0.04%
2018/01/19	1	48.20	11	48.78	48.80	-10	13,640	-0.07%
2018/01/17	0	0.00	5	49.05	48.30	-5	13,689	-0.04%
2018/01/16	0	0.00	4	48.20	48.15	-4	13,914	-0.03%
2018/01/11	5	50.22	1	49.45	49.45	4	13,887	0.03%
2018/01/10	1	48.30	8	49.01	49.40	-7	13,737	-0.05%
2018/01/08	0	0.00	1	47.40	47.50	-1	13,458	-0.01%
2018/01/05	3	46.18	0	0.00	46.30	3	13,568	0.02%
2018/01/04	10	46.22	1	45.85	45.80	9	13,668	0.07%
2018/01/02	3	45.85	4	45.61	45.55	-1	13,633	-0.01%