元太 (8069)-富邦-內湖券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	5	227.80	10.1	228.29	227.50	-5.1	8,103	-0.06%
2024/04/25	6.8	214.22	3	216.17	216.50	3.8	8,015	0.05%
2024/04/24	2.6	210.72	0	0.00	209.00	2.6	7,906	0.03%
2024/04/23	1.1	208.93	1	207.50	208.00	0.1	7,910	0.00%
2024/04/22	3.7	206.55	2.3	206.63	207.00	1.4	7,885	0.02%
2024/04/19	1.4	219.28	2.1	216.52	215.00	-0.7	7,795	-0.01%
2024/04/18	1.7	228.76	0	0.00	225.50	1.7	7,695	0.02%
2024/04/17	2.3	228.53	2	231.50	229.00	0.3	7,574	0.00%
2024/04/16	0	0.00	0.1	239.00	237.00	-0.1	7,500	0.00%
2024/04/15	0	242.00	2.1	242.24	241.00	-2.1	7,467	-0.03%
2024/04/12	0.3	240.48	0.7	243.43	245.00	-0.4	7,483	-0.01%
2024/04/11	0	0.00	0.5	240.70	242.00	-0.5	7,431	-0.01%
2024/04/10	3.2	239.28	2.7	239.57	240.00	0.6	7,391	0.01%
2024/04/09	2.1	230.97	0.1	230.50	231.00	2	7,358	0.03%
2024/04/08	0	0.00	0.7	232.08	232.00	-0.7	7,348	-0.01%
2024/04/03	0	0.00	1	226.00	227.00	-1	7,334	-0.01%
2024/04/02	0.1	228.81	1	228.50	230.00	-0.9	7,325	-0.01%
2024/04/01	0.2	232.09	0	0.00	231.50	0.2	7,508	0.00%
2024/03/28	0.2	227.33	1	228.50	227.00	-0.9	7,624	-0.01%
2024/03/27	0.1	229.01	0	0.00	228.00	0.1	7,924	0.00%
2024/03/22	0.1	237.00	0	0.00	236.50	0.1	7,858	0.00%
2024/03/21	0.1	240.01	1.1	237.50	236.50	-1	7,785	-0.01%
2024/03/20	0	0.00	0.5	239.80	238.50	-0.5	7,913	-0.01%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	2.1	242.02	11.3	244.26	244.50	-9.2	7,934	-0.12%
2024/03/15	1.1	235.55	2	237.50	234.00	-0.9	7,914	-0.01%
2024/03/14	1	230.72	4	235.38	235.50	-3	7,900	-0.04%
2024/03/13	0.3	234.33	1	230.50	230.50	-0.7	7,846	-0.01%
2024/03/12	3	237.96	3.3	237.54	236.00	-0.2	7,793	0.00%
2024/03/11	2.2	223.09	3	226.14	229.50	-0.8	7,722	-0.01%
2024/03/08	17.2	229.13	7	223.29	222.50	10.2	7,635	0.13%
2024/03/07	0.3	238.75	0	0.00	240.00	0.3	7,314	0.00%
2024/03/06	1.1	241.18	2.1	241.53	241.00	-1	7,264	-0.01%
2024/03/05	1.1	239.24	1	240.50	241.00	0.1	7,259	0.00%
2024/03/04	8.2	248.96	2.1	246.75	246.50	6.1	7,191	0.09%
2024/03/01	1.1	246.05	1.1	252.00	253.00	0	7,109	0.00%
2024/02/29	3.1	242.48	7.7	242.04	246.00	-4.6	6,948	-0.07%
2024/02/27	0.1	229.76	2	227.50	230.00	-1.9	6,664	-0.03%
2024/02/26	3	223.34	1.1	223.33	223.50	1.9	6,590	0.03%
2024/02/23	0	0.00	1	235.00	231.50	-1	6,505	-0.02%
2024/02/22	0.1	233.00	1	232.00	233.00	-0.9	6,498	-0.01%
2024/02/21	0.1	231.50	5.1	231.21	232.00	-5	6,489	-0.08%
2024/02/20	1	223.00	2.5	226.24	228.50	-1.5	6,446	-0.02%
2024/02/16	1	229.50	1.5	228.32	226.00	-0.5	6,577	-0.01%
2024/02/15	2	227.50	11.4	228.04	229.00	-9.4	6,481	-0.14%
2024/02/05	1.2	216.30	3	215.33	217.00	-1.9	6,278	-0.03%
2024/02/02	2	216.50	2	215.00	214.00	0	6,223	0.00%
2024/02/01	3.3	214.28	4.5	214.21	213.50	-1.2	6,168	-0.02%
2024/01/31	6.1	215.57	5	209.00	208.00	1.1	6,050	0.02%
2024/01/30	4	213.13	1.1	212.08	212.00	2.9	5,985	0.05%
2024/01/29	3	214.83	7.2	214.89	216.00	-4.2	5,987	-0.07%
2024/01/26	14	212.14	45.3	216.20	217.00	-31.3	5,799	-0.54%
2024/01/25	0.1	198.50	8	199.37	200.50	-7.9	5,280	-0.15%
2024/01/24	1	199.00	3	197.83	193.50	-2	5,127	-0.04%
2024/01/23	8	193.19	7.3	194.30	195.50	0.7	5,071	0.01%
2024/01/22	1.1	187.55	1	191.00	187.50	0.1	4,994	0.00%
2024/01/19	3	187.50	3.2	189.17	187.00	-0.2	4,987	0.00%
2024/01/18	1	185.00	2	185.50	185.00	-1	4,944	-0.02%
2024/01/17	2	183.00	0	0.00	182.50	2	4,926	0.04%
2024/01/16	2	183.75	3	185.83	186.00	-1	4,946	-0.02%
2024/01/15	1	187.00	1.1	188.44	187.00	-0.1	5,088	0.00%
2024/01/12	1	188.50	1.1	188.89	187.50	-0.1	5,205	0.00%
2024/01/11	0.2	187.00	2.1	187.50	187.00	-1.9	5,273	-0.04%
2024/01/10	6	186.00	2	186.50	187.00	4	5,293	0.08%
2024/01/09	1.1	193.33	1	195.00	190.00	0.1	5,268	0.00%
2024/01/08	0.1	194.00	1	190.06	192.00	-0.9	5,267	-0.02%
2024/01/05	3	189.00	3	190.00	189.50	0	5,249	0.00%
2024/01/04	2	188.75	3.1	188.82	188.00	-1.1	5,308	-0.02%
2024/01/03	5.1	190.18	6	188.33	189.50	-0.9	5,427	-0.02%
2024/01/02	1	195.00	6	195.25	195.00	-5	5,495	-0.09%
2023/12/29	1.8	197.85	4.3	198.70	197.00	-2.5	5,531	-0.05%
2023/12/28	3	201.14	2	201.50	201.50	1	5,510	0.02%
2023/12/27	22.6	201.05	20.8	201.75	203.00	1.8	5,510	0.03%
2023/12/26	5.1	193.78	13	194.04	193.50	-7.9	5,340	-0.15%
2023/12/25	5	199.90	14.1	198.35	197.00	-9.1	5,297	-0.17%
2023/12/22	21.5	191.23	31.3	194.46	197.00	-9.8	5,205	-0.19%
2023/12/21	0.6	182.46	1	181.52	182.00	-0.4	4,892	-0.01%
2023/12/20	9	180.50	8	180.75	181.00	1	4,888	0.02%
2023/12/19	2.1	178.50	1	178.50	177.00	1.1	4,911	0.02%
2023/12/18	1.1	179.02	0	0.00	178.50	1.1	4,963	0.02%
2023/12/15	8.3	182.23	1.1	181.05	180.00	7.2	5,028	0.14%
2023/12/14	1.5	178.50	3.1	179.56	181.00	-1.6	4,950	-0.03%
2023/12/13	0	0.00	1.1	176.55	176.50	-1.1	4,892	-0.02%
2023/12/12	1	175.01	0	0.00	174.50	1	4,944	0.02%
2023/12/11	6.2	176.51	0	0.00	176.00	6.2	4,983	0.12%
2023/12/08	2.4	181.60	0	0.00	178.50	2.4	5,027	0.05%
2023/12/07	1	181.00	2.5	180.00	180.50	-1.5	5,225	-0.03%
2023/12/06	2.1	179.20	1	180.50	178.00	1.1	5,273	0.02%
2023/12/05	1	179.00	0.2	180.04	179.00	0.8	5,321	0.02%
2023/12/04	1	182.00	1	181.90	181.00	0	5,328	0.00%
2023/12/01	0	0.00	0.2	182.00	180.50	-0.2	5,345	0.00%
2023/11/30	2	181.50	3.7	181.82	183.00	-1.7	5,332	-0.03%
2023/11/29	0.1	179.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	0	0.00	1	176.00	175.50	-1	5,343	-0.02%
2023/11/27	1.1	173.68	0	0.00	173.50	1.1	5,373	0.02%
2023/11/24	0.3	176.91	0	0.00	175.50	0.3	5,422	0.01%
2023/11/22	0	177.00	0.3	177.00	177.50	-0.3	5,418	-0.01%
2023/11/21	0.4	176.50	1.5	176.63	176.00	-1.1	5,460	-0.02%
2023/11/20	1.1	177.59	1	177.50	177.50	0.1	5,505	0.00%
2023/11/17	0	0.00	2.1	180.50	181.00	-2.1	5,543	-0.04%
2023/11/16	2.1	179.01	0.2	180.00	180.50	1.9	5,583	0.03%
2023/11/15	0	179.50	8.6	179.87	180.00	-8.6	5,481	-0.16%
2023/11/14	0	0.00	3	175.00	175.00	-3	5,551	-0.05%
2023/11/13	0	175.00	9	174.94	174.50	-9	6,164	-0.15%
2023/11/10	0	0.00	0.1	173.00	173.50	-0.1	6,445	0.00%
2023/11/09	0	171.50	9	173.00	172.50	-9	6,645	-0.14%
2023/11/08	0.2	171.00	5	170.80	171.00	-4.8	6,735	-0.07%
2023/11/07	4.7	170.78	0	0.00	168.50	4.7	6,755	0.07%
2023/11/06	17.3	173.33	6	179.83	173.00	11.3	6,738	0.17%
2023/11/02	0.2	172.00	3	172.17	172.00	-2.9	6,707	-0.04%
2023/11/01	0	0.00	1.3	169.54	169.00	-1.3	6,822	-0.02%
2023/10/31	0.6	168.33	0	0.00	168.00	0.6	6,916	0.01%
2023/10/30	0.1	170.00	0	0.00	169.00	0.1	7,005	0.00%
2023/10/27	1.1	169.97	0	0.00	169.50	1.1	7,071	0.02%
2023/10/26	1.1	168.07	0	0.00	167.00	1.1	7,216	0.01%
2023/10/25	0.1	172.50	3	172.17	173.00	-3	7,299	-0.04%
2023/10/24	1.7	167.61	1	169.50	170.00	0.7	7,342	0.01%
2023/10/23	11.4	168.05	21	169.40	168.00	-9.6	7,307	-0.13%
2023/10/20	5.9	174.11	7	173.00	173.00	-1.1	7,205	-0.02%
2023/10/19	3.1	178.02	0	0.00	178.50	3.1	7,130	0.04%
2023/10/18	1	180.50	2	180.00	180.00	-1	7,122	-0.01%
2023/10/17	0.1	179.50	0.1	180.50	178.50	0.1	7,183	0.00%
2023/10/16	1	179.00	0	0.00	179.00	1	7,225	0.01%
2023/10/13	4	182.75	0	0.00	183.50	4	7,266	0.06%
2023/10/12	0.2	182.56	5.6	183.56	185.00	-5.4	7,245	-0.07%
2023/10/11	4.3	178.19	1	181.00	181.00	3.3	7,233	0.04%
2023/10/06	8.3	184.33	7	185.57	182.00	1.3	7,202	0.02%
2023/10/05	4	182.01	0	0.00	182.50	4	7,158	0.06%
2023/10/04	1.1	178.03	1	178.00	178.00	0.1	7,171	0.00%
2023/10/02	1	179.00	0	0.00	181.50	1	7,202	0.01%
2023/09/28	1.2	179.58	1	179.00	179.50	0.2	7,258	0.00%
2023/09/27	0.1	179.00	1	178.50	178.50	-1	7,294	-0.01%
2023/09/26	2	179.00	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	2	183.25	182.00	-2	7,373	-0.03%
2023/09/22	3.1	175.84	3	176.33	179.50	0.1	7,489	0.00%
2023/09/21	6	180.67	4	178.88	178.00	2	7,579	0.03%
2023/09/20	6.1	183.26	1	183.00	180.00	5.1	7,664	0.07%
2023/09/19	2.2	183.00	1	182.50	181.00	1.2	7,767	0.02%
2023/09/18	2.2	178.27	1.3	179.89	178.50	0.9	8,282	0.01%
2023/09/15	1.1	180.58	1	181.00	180.00	0.1	8,323	0.00%
2023/09/14	2.3	180.11	11.1	181.78	182.50	-8.8	8,376	-0.11%
2023/09/13	1.3	174.85	1.1	174.57	174.00	0.3	8,346	0.00%
2023/09/12	9.3	173.90	3	172.33	172.00	6.3	8,365	0.08%
2023/09/11	6.1	179.01	3	179.17	178.50	3.1	8,287	0.04%
2023/09/08	8.1	180.44	6	179.67	179.50	2.1	8,389	0.02%
2023/09/07	2.3	185.89	2	183.50	183.50	0.3	8,546	0.00%
2023/09/06	1	185.50	2	186.50	186.50	-1	8,648	-0.01%
2023/09/05	3	185.00	2	185.00	185.00	1	8,865	0.01%
2023/09/04	3	185.33	3	184.00	184.00	0	8,982	0.00%
2023/09/01	4	188.50	4	187.25	188.00	0	9,011	0.00%
2023/08/31	8	182.56	2	182.50	182.50	6	9,077	0.07%
2023/08/30	3.1	183.35	8	184.13	182.50	-4.9	9,211	-0.05%
2023/08/29	1	183.50	2.1	184.51	184.50	-1.1	9,456	-0.01%
2023/08/28	2	181.00	2	181.50	181.50	0	9,482	0.00%
2023/08/25	6.4	181.44	2	181.01	181.00	4.3	9,562	0.05%
2023/08/24	3.3	185.40	1	185.00	185.00	2.3	9,619	0.02%
2023/08/23	8.1	179.63	2	180.25	180.00	6.1	9,749	0.06%
2023/08/22	3	181.16	0	0.00	181.00	3	9,975	0.03%
2023/08/21	4.1	180.75	3	179.50	179.50	1.1	9,991	0.01%
2023/08/18	12.8	181.45	8	180.94	181.00	4.8	10,044	0.05%
2023/08/17	15.6	178.33	10	180.14	183.50	5.6	9,996	0.06%
2023/08/16	17.7	192.71	4.2	191.36	191.00	13.5	9,513	0.14%
2023/08/15	6.1	202.14	7	203.57	202.50	-0.9	9,446	-0.01%
2023/08/14	6.1	200.74	5	201.70	201.00	1.1	9,624	0.01%
2023/08/11	7.5	204.21	3.1	204.56	204.50	4.4	9,901	0.04%
2023/08/10	7	209.43	1.1	208.64	208.50	5.9	10,024	0.06%
2023/08/09	11	222.94	1.1	218.10	218.00	10	9,974	0.10%
2023/08/08	6.1	225.84	4.2	226.22	225.50	1.9	10,000	0.02%
2023/08/07	2	225.75	7	227.36	228.00	-5	9,996	-0.05%
2023/08/04	0	0.00	1	218.00	217.50	-1	9,939	-0.01%
2023/08/02	1	219.00	0	0.00	220.50	1	9,958	0.01%
2023/08/01	1	227.00	1.2	225.58	222.50	-0.2	10,227	0.00%
2023/07/31	20	228.20	24	223.56	225.00	-4	10,323	-0.04%
2023/07/28	4.5	219.73	2	220.45	221.50	2.5	10,400	0.02%
2023/07/27	0	0.00	5	211.20	213.00	-5	10,711	-0.05%
2023/07/26	1.1	207.09	0	0.00	208.50	1.1	11,395	0.01%
2023/07/25	3.1	207.85	4.1	209.88	208.00	-1	11,620	-0.01%
2023/07/24	3	208.83	4	208.50	208.50	-1	11,671	-0.01%
2023/07/21	0.2	215.00	3	214.83	215.00	-2.8	11,738	-0.02%
2023/07/20	1	213.06	0	0.00	213.00	1	11,800	0.01%
2023/07/19	1.1	223.95	2.2	224.39	219.00	-1.1	11,899	-0.01%
2023/07/18	1	221.50	2.1	219.57	222.00	-1.1	12,083	-0.01%
2023/07/17	0	219.00	0	219.00	218.50	0	12,170	0.00%
2023/07/14	1	219.00	1.1	219.00	220.50	-0.1	12,292	0.00%
2023/07/13	1	226.00	3	225.33	221.00	-2	12,382	-0.02%
2023/07/12	1	221.00	0	0.00	221.50	1	12,447	0.01%
2023/07/11	1	218.00	1	217.50	222.00	0	12,582	0.00%
2023/07/10	1.1	212.09	0.1	213.21	212.00	1	12,593	0.01%
2023/07/07	1	213.50	1	212.51	212.50	0	12,723	0.00%
2023/07/06	3	220.51	1	217.00	216.50	2	12,802	0.02%
2023/07/05	0	223.00	11	226.36	223.50	-11	13,110	-0.08%
2023/07/04	1	223.00	2	224.75	224.50	-1	13,391	-0.01%
2023/07/03	2.2	223.58	1.2	226.73	224.50	0.9	13,818	0.01%
2023/06/30	7.1	223.59	4.4	224.80	225.00	2.7	13,825	0.02%
2023/06/29	1.3	218.08	0	0.00	220.50	1.3	13,824	0.01%
2023/06/28	1.3	214.41	4.1	213.17	215.00	-2.8	13,779	-0.02%
2023/06/27	3.3	211.78	0.5	213.25	211.50	2.8	13,714	0.02%
2023/06/26	16	206.61	8	207.13	207.50	8	13,656	0.06%
2023/06/21	5	223.20	1.1	223.05	222.00	3.9	13,254	0.03%
2023/06/20	1	224.00	0.1	224.86	227.00	0.9	13,325	0.01%
2023/06/19	3	228.17	13	228.92	227.50	-10	13,442	-0.07%
2023/06/16	2.4	230.24	4.2	231.71	228.50	-1.8	13,454	-0.01%
2023/06/15	3.1	231.21	2	230.78	231.00	1.1	13,434	0.01%
2023/06/14	8.5	234.79	2.2	234.89	235.00	6.3	13,455	0.05%
2023/06/13	6	234.75	12	235.72	241.00	-6	13,480	-0.04%
2023/06/12	9.1	228.26	10.2	228.09	226.50	-1.1	13,457	-0.01%
2023/06/09	7	226.00	13.6	225.98	227.00	-6.6	13,641	-0.05%
2023/06/08	8.3	217.51	7.3	217.96	216.00	1	13,800	0.01%
2023/06/07	1	223.50	18	223.97	226.50	-17	14,437	-0.12%
2023/06/06	2	225.50	14	225.14	224.50	-12	14,667	-0.08%
2023/06/05	7	222.14	8.1	220.16	222.50	-1.1	14,787	-0.01%
2023/06/02	13.1	216.71	12.8	216.96	218.00	0.4	14,948	0.00%
2023/06/01	2.1	207.94	0	206.50	209.00	2.1	15,102	0.01%
2023/05/31	3	207.17	4.1	208.01	207.00	-1.1	15,223	-0.01%
2023/05/30	8.3	206.68	6	206.42	205.50	2.3	15,284	0.01%
2023/05/29	14.1	210.72	19.1	209.12	205.00	-5	15,377	-0.03%
2023/05/26	11	208.58	29.2	208.95	211.00	-18.1	15,672	-0.12%
2023/05/25	3	200.67	2.2	202.53	204.00	0.8	15,576	0.01%
2023/05/24	5	202.40	6	203.17	203.50	-1	15,794	-0.01%
2023/05/23	8	199.38	8	199.75	200.50	0	15,994	0.00%
2023/05/22	9	198.67	3	198.50	196.00	6	16,029	0.04%
2023/05/19	12	196.79	17.5	195.79	198.00	-5.5	16,148	-0.03%
2023/05/18	26.2	200.56	16	200.81	198.50	10.2	16,664	0.06%
2023/05/17	11	204.41	20.7	204.24	204.00	-9.7	16,424	-0.06%
2023/05/16	12	194.67	18.4	197.49	198.00	-6.4	16,328	-0.04%
2023/05/15	2	191.00	2	191.25	191.00	0	16,291	0.00%
2023/05/12	12.5	189.66	7.1	190.15	193.00	5.5	16,487	0.03%
2023/05/11	2.6	189.72	3	190.00	189.00	-0.4	16,727	0.00%
2023/05/10	4	191.00	7.2	190.70	191.00	-3.2	16,947	-0.02%
2023/05/09	2	191.75	16.1	192.44	192.00	-14.1	17,073	-0.08%
2023/05/08	12.4	193.73	10.3	193.83	192.50	2	17,251	0.01%
2023/05/05	3	200.67	3.1	198.36	198.00	-0.1	17,369	0.00%
2023/05/04	8	197.50	16.2	197.71	196.50	-8.2	18,012	-0.05%
2023/05/03	16	199.34	16	198.42	197.00	0.1	18,098	0.00%
2023/05/02	25.2	194.08	21.1	194.69	197.50	4.1	17,881	0.02%
2023/04/28	0	0.00	24.4	190.50	190.50	-24.4	17,603	-0.14%
2023/04/27	14	174.86	18.1	174.86	173.50	-4.1	17,597	-0.02%
2023/04/26	2.1	174.83	8.1	172.58	175.50	-6	17,774	-0.03%
2023/04/25	3	172.50	4.3	175.19	170.00	-1.3	17,824	-0.01%
2023/04/24	12	176.08	16.3	175.34	173.50	-4.3	17,950	-0.02%
2023/04/21	18.3	171.76	9.2	171.73	172.00	9.1	17,974	0.05%
2023/04/20	6.1	169.25	7.2	168.51	167.00	-1.1	18,203	-0.01%
2023/04/19	13	170.96	1.2	172.00	171.00	11.8	18,613	0.06%
2023/04/18	7.5	171.31	2.4	171.50	171.50	5.1	18,811	0.03%
2023/04/17	10.2	172.46	4	172.38	172.00	6.2	19,005	0.03%
2023/04/14	11	173.68	3	173.33	173.50	8	19,254	0.04%
2023/04/13	92	175.74	92	175.01	173.50	0	19,349	0.00%
2023/04/12	109.2	175.06	106	174.92	175.00	3.2	19,500	0.02%	大買/大賣/
2023/04/11	6.2	179.62	4	178.38	178.50	2.2	19,579	0.01%
2023/04/10	16.2	177.62	18.3	178.44	178.00	-2.1	19,623	-0.01%
2023/04/07	19.6	170.54	6	170.83	172.00	13.6	19,333	0.07%
2023/04/06	34.5	173.02	9	173.94	171.00	25.5	19,087	0.13%
2023/03/31	8.5	184.87	6	184.75	184.50	2.5	18,757	0.01%
2023/03/30	5	184.00	8	184.19	184.50	-3	18,956	-0.02%
2023/03/29	0	183.00	4.3	181.30	179.50	-4.3	18,944	-0.02%
2023/03/28	2.2	181.98	7.2	182.01	182.00	-5	19,128	-0.03%
2023/03/27	5	184.70	3	185.00	185.00	2	19,233	0.01%
2023/03/24	9	183.83	7.1	184.30	184.00	1.9	19,458	0.01%
2023/03/23	106	180.96	103	179.89	181.00	3	19,549	0.02%	大買/大賣/
2023/03/22	14	182.25	35.6	183.69	182.50	-21.6	20,129	-0.11%
2023/03/21	20.1	178.50	1	179.00	178.50	19.1	20,311	0.09%
2023/03/20	3.4	177.19	1	177.00	177.00	2.4	20,573	0.01%
2023/03/17	2.1	176.30	2	176.25	175.50	0.1	20,951	0.00%
2023/03/16	5.6	173.88	4	173.25	173.50	1.6	21,229	0.01%
2023/03/15	4	178.37	4	176.02	174.00	0	21,596	0.00%
2023/03/14	13.1	176.42	13.3	176.03	174.00	-0.2	21,825	0.00%
2023/03/13	8.7	176.62	16.4	176.02	176.00	-7.7	21,869	-0.04%
2023/03/10	63.1	180.80	10.5	181.00	180.00	52.6	21,694	0.24%
2023/03/09	161	202.15	164.1	201.91	199.50	-3.1	21,317	-0.01%	大買/大賣/
2023/03/08	4.3	200.15	5	201.10	201.00	-0.7	21,404	0.00%
2023/03/07	19.6	208.09	14	206.93	205.00	5.6	21,612	0.03%
2023/03/06	12.2	204.30	21	205.42	207.50	-8.8	21,672	-0.04%
2023/03/03	2.2	195.43	8.2	193.92	192.50	-5.9	21,756	-0.03%
2023/03/02	18	194.47	18	195.36	194.50	0	22,171	0.00%
2023/03/01	113.4	195.16	125	192.16	193.00	-11.6	22,508	-0.05%	大買/大賣/
2023/02/24	95	193.70	106.3	194.63	194.50	-11.3	22,873	-0.05%	大賣/
2023/02/23	4.1	202.25	2	202.50	202.00	2.1	23,262	0.01%
2023/02/22	13.4	204.62	6	203.94	202.00	7.3	24,058	0.03%
2023/02/21	17	207.29	22.2	208.88	210.00	-5.2	24,129	-0.02%
2023/02/20	131.6	203.84	131	202.64	203.50	0.6	24,377	0.00%	大買/大賣/
2023/02/17	34	206.28	13	206.77	206.00	21	25,053	0.08%
2023/02/16	31	205.13	79.8	204.08	206.00	-48.7	25,127	-0.19%
2023/02/15	10.4	191.98	8.1	190.93	191.00	2.3	24,963	0.01%
2023/02/14	23.4	197.77	22	194.98	194.00	1.4	25,384	0.01%
2023/02/13	10.2	193.39	19.2	195.38	196.50	-9	25,641	-0.04%
2023/02/10	27.3	195.73	21.4	193.12	193.00	5.9	25,850	0.02%
2023/02/09	45.6	197.05	52.6	196.54	196.50	-7	26,118	-0.03%
2023/02/08	14.2	195.06	26	193.92	193.00	-11.8	26,283	-0.04%
2023/02/07	64.3	191.13	62.2	189.95	193.00	2.1	26,566	0.01%
2023/02/06	8	193.44	9	192.22	191.50	-1	26,647	0.00%
2023/02/03	71.3	192.39	41.4	192.63	190.50	29.9	26,670	0.11%
2023/02/02	100.2	188.92	107.6	189.40	190.50	-7.5	26,475	-0.03%	大賣/
2023/02/01	52	178.50	64.4	178.67	179.00	-12.4	26,112	-0.05%
2023/01/31	2	174.00	1.1	172.59	172.50	0.9	26,147	0.00%
2023/01/30	59.3	175.06	55	174.65	173.50	4.3	26,138	0.02%
2023/01/17	57.1	176.95	59.4	175.63	176.00	-2.3	25,983	-0.01%
2023/01/16	107	176.49	161	176.39	176.50	-54	26,111	-0.21%	大買/大賣/
2023/01/13	9	173.28	7.1	172.50	173.00	2	26,318	0.01%
2023/01/12	154	175.21	156.2	174.67	172.00	-2.2	26,425	-0.01%	大買/大賣/
2023/01/11	119	173.88	103	173.49	174.00	16	26,403	0.06%	大買/大賣/
2023/01/10	157.1	176.10	135	176.82	173.50	22.1	26,451	0.08%	大買/大賣/
2023/01/09	153.1	173.34	122.3	174.46	172.50	30.8	26,265	0.12%	大買/大賣/
2023/01/06	225	169.59	230	170.92	172.00	-5	26,179	-0.02%	大買/大賣/
2023/01/05	64.2	166.08	62	167.39	165.00	2.2	26,179	0.01%
2023/01/04	91.3	173.44	84.9	173.28	170.00	6.5	26,238	0.02%
2023/01/03	106	167.58	110	169.84	170.50	-4	26,247	-0.02%	大買/大賣/
2022/12/30	15.2	163.59	10	163.20	161.00	5.2	26,196	0.02%
2022/12/29	9.1	159.37	10.1	160.96	164.00	-0.9	26,189	0.00%
2022/12/28	6.2	163.18	2	163.50	161.00	4.2	26,216	0.02%
2022/12/27	154.3	169.48	153	167.18	168.00	1.3	26,263	0.00%	大買/大賣/
2022/12/26	6	169.17	6	167.33	166.00	0	26,416	0.00%
2022/12/23	12.6	166.71	12	166.04	167.00	0.6	26,662	0.00%
2022/12/22	119.8	165.99	134	164.50	169.50	-14.2	26,847	-0.05%	大買/大賣/
2022/12/21	114.1	164.53	115	163.90	164.00	-0.9	26,905	0.00%	大買/大賣/
2022/12/20	35.1	165.40	24	169.81	164.00	11.1	26,953	0.04%
2022/12/19	4	169.63	3	171.00	169.50	1	27,091	0.00%
2022/12/16	19.1	169.02	7.7	171.39	168.00	11.4	27,192	0.04%
2022/12/15	10.2	177.81	11.1	178.08	177.00	-0.9	27,037	0.00%
2022/12/14	40.9	174.22	67	173.71	178.50	-26.1	26,864	-0.10%
2022/12/13	30.3	166.99	11	167.55	165.00	19.3	26,294	0.07%
2022/12/12	5	169.30	7	171.36	171.00	-2	26,022	-0.01%
2022/12/09	16.1	170.43	20	171.08	170.00	-4	25,876	-0.02%
2022/12/08	15.7	169.83	6	171.75	169.50	9.7	25,677	0.04%
2022/12/07	23.2	175.27	16.3	176.39	172.00	6.8	25,533	0.03%
2022/12/06	22.1	184.99	16	184.25	181.50	6.1	25,368	0.02%
2022/12/05	21.1	184.68	33.1	185.31	186.00	-12	25,288	-0.05%
2022/12/02	5.1	179.70	7.1	179.27	181.00	-2	25,249	-0.01%
2022/12/01	12.8	181.40	13	180.12	177.50	-0.2	25,343	0.00%
2022/11/30	8.4	176.14	9	177.17	181.00	-0.7	25,232	0.00%
2022/11/29	16.3	181.33	15.1	179.51	177.00	1.2	25,069	0.00%
2022/11/28	21	181.83	27.2	182.27	184.00	-6.2	24,844	-0.03%
2022/11/25	15.5	179.00	15.5	179.12	177.50	0	24,664	0.00%
2022/11/24	17.8	175.28	22.6	175.65	178.00	-4.8	24,408	-0.02%
2022/11/23	6.3	168.70	9.4	167.24	169.00	-3.1	24,076	-0.01%
2022/11/22	20.6	164.79	23.1	165.58	163.50	-2.5	23,799	-0.01%
2022/11/21	54.8	164.34	59	163.14	164.00	-4.3	23,469	-0.02%
2022/11/18	64.1	174.79	17	175.30	170.00	47	22,849	0.21%
2022/11/17	31.6	187.28	28.8	187.68	188.50	2.9	22,015	0.01%
2022/11/16	24.1	180.10	26.4	179.22	182.50	-2.3	21,904	-0.01%
2022/11/15	38.2	181.99	21.7	181.85	178.50	16.5	21,782	0.08%
2022/11/14	24.4	193.78	23.8	193.42	193.50	0.7	21,755	0.00%
2022/11/11	36.1	189.86	32	190.94	189.50	4.1	22,085	0.02%
2022/11/10	29.7	190.45	26	190.79	185.00	3.7	21,815	0.02%
2022/11/09	31.6	197.80	39	196.97	195.00	-7.4	21,644	-0.03%
2022/11/08	20	208.25	17.5	206.96	203.00	2.4	21,457	0.01%
2022/11/07	56.5	211.35	33.2	210.33	208.00	23.3	21,297	0.11%
2022/11/04	25	210.56	29.2	213.29	217.00	-4.2	20,999	-0.02%
2022/11/03	23	207.45	24.3	208.95	212.50	-1.2	20,765	-0.01%
2022/11/02	7.1	200.13	6.1	200.54	200.50	1	20,781	0.00%
2022/11/01	4.2	203.61	7	203.64	202.00	-2.9	20,920	-0.01%
2022/10/31	16.1	206.22	12	206.79	205.50	4.1	20,907	0.02%
2022/10/28	26	200.83	32.4	204.31	207.00	-6.4	20,928	-0.03%
2022/10/27	6.1	190.92	11.1	192.91	196.00	-5	20,654	-0.02%
2022/10/26	4.3	183.87	5.2	184.63	186.00	-0.9	20,510	0.00%
2022/10/25	17.1	184.37	21.2	180.69	182.50	-4.2	20,514	-0.02%
2022/10/24	31.1	186.22	30	184.62	185.00	1.1	20,460	0.01%
2022/10/21	23.3	189.10	13.1	186.84	183.50	10.3	20,432	0.05%
2022/10/20	10.1	195.23	10	198.29	200.50	0.1	20,179	0.00%
2022/10/19	3.1	203.15	4.2	204.48	201.00	-1.1	20,098	-0.01%
2022/10/18	9.1	205.49	7	205.43	205.00	2.1	20,078	0.01%
2022/10/17	9	199.33	8.2	200.98	205.00	0.9	20,107	0.00%
2022/10/14	45.2	210.26	44.2	209.94	206.50	1	19,989	0.00%
2022/10/13	7.2	202.49	4.2	204.56	200.00	3	19,795	0.02%
2022/10/12	9.1	201.16	9	201.28	207.00	0.1	19,691	0.00%
2022/10/11	9.3	205.70	6	205.44	201.00	3.2	19,656	0.02%
2022/10/07	22	222.23	27	221.09	221.00	-5	19,904	-0.03%
2022/10/06	34	214.50	34	215.91	218.00	0	20,385	0.00%
2022/10/05	42	222.92	36	219.83	219.00	6	20,750	0.03%
2022/10/04	7	213.21	5.1	216.30	218.50	2	21,066	0.01%
2022/10/03	6	209.33	6	209.58	209.00	0	21,333	0.00%
2022/09/30	7	208.71	7	210.93	212.00	0	21,793	0.00%
2022/09/29	9.4	206.41	8.1	205.26	206.50	1.3	22,711	0.01%
2022/09/28	10.2	211.14	6	206.78	205.50	4.2	23,035	0.02%
2022/09/27	7.1	215.93	4	216.38	219.00	3.1	23,768	0.01%
2022/09/26	16.4	217.16	26.1	216.53	215.50	-9.7	24,268	-0.04%
2022/09/23	9	228.28	6.1	234.71	227.00	2.9	24,475	0.01%
2022/09/22	27	234.43	27	238.13	238.50	0	24,749	0.00%
2022/09/21	4	232.88	1	233.50	234.50	3	24,902	0.01%
2022/09/20	2	234.50	4	235.01	235.50	-2	25,011	-0.01%
2022/09/19	6	234.17	8	232.75	234.00	-2	25,194	-0.01%
2022/09/16	9.1	235.99	5	234.10	234.50	4.1	25,504	0.02%
2022/09/15	6	245.82	6.1	242.46	240.00	-0.1	26,060	0.00%
2022/09/14	7.1	243.43	5.2	241.19	242.50	1.9	26,125	0.01%
2022/09/13	33.2	247.20	37.6	247.70	248.50	-4.4	26,249	-0.02%
2022/09/12	19.1	244.25	15.6	242.12	237.50	3.5	26,185	0.01%
2022/09/08	9.2	236.99	10.1	238.86	240.50	-0.9	26,324	0.00%
2022/09/07	13.2	228.62	12.9	227.52	228.50	0.3	26,382	0.00%
2022/09/06	12.6	236.99	10.2	233.98	232.50	2.4	26,387	0.01%
2022/09/05	15.5	243.02	13.5	243.45	243.00	2	26,468	0.01%
2022/09/02	8.6	241.11	10.1	241.34	242.00	-1.5	26,588	-0.01%
2022/09/01	10.2	234.93	7	236.64	233.50	3.2	26,784	0.01%
2022/08/31	5.2	242.98	4.1	240.52	239.50	1.1	26,958	0.00%
2022/08/30	16.1	240.42	15.1	243.54	247.00	1	26,980	0.00%
2022/08/29	6	235.83	13	236.88	240.50	-7	27,013	-0.03%
2022/08/26	8	241.25	9.1	242.16	240.00	-1.1	27,221	0.00%
2022/08/25	10	247.30	10	244.30	244.00	0	27,195	0.00%
2022/08/24	7.2	244.01	9	243.00	241.00	-1.8	27,382	-0.01%
2022/08/23	8	240.81	12.7	241.83	243.50	-4.7	27,788	-0.02%
2022/08/22	57	247.29	55.6	244.17	243.50	1.4	28,218	0.00%
2022/08/19	37.1	247.78	30.6	245.99	241.50	6.5	28,532	0.02%
2022/08/18	74	228.52	77.3	234.11	238.00	-3.3	28,229	-0.01%
2022/08/17	28	218.05	36.4	215.81	216.50	-8.4	28,012	-0.03%
2022/08/16	92	215.90	91.2	216.91	217.00	0.9	28,013	0.00%
2022/08/15	34.5	203.54	40.6	209.83	211.50	-6.1	28,004	-0.02%
2022/08/12	11.1	196.82	8	196.00	198.00	3.1	28,163	0.01%
2022/08/11	10.2	201.13	8.3	200.36	197.00	1.9	28,840	0.01%
2022/08/10	6	196.33	4.2	196.40	196.50	1.8	29,292	0.01%
2022/08/09	12.4	195.87	7.2	197.06	201.00	5.2	29,733	0.02%
2022/08/08	41	199.35	47.6	202.72	205.00	-6.6	29,733	-0.02%
2022/08/05	39.2	191.64	41.3	193.75	195.00	-2.1	29,821	-0.01%
2022/08/04	9.1	182.62	8.3	184.77	188.00	0.8	29,883	0.00%
2022/08/03	5.3	182.71	6	181.92	181.00	-0.7	30,183	0.00%
2022/08/02	4.1	184.37	19.1	184.01	186.00	-15	30,199	-0.05%
2022/08/01	5.4	192.36	15.1	189.54	189.50	-9.8	30,270	-0.03%
2022/07/29	4	193.75	6.1	194.56	195.50	-2.1	30,443	-0.01%
2022/07/28	33.7	192.86	27.7	191.43	191.00	6.1	30,465	0.02%
2022/07/27	28	185.38	26.2	182.61	187.00	1.8	30,360	0.01%
2022/07/26	11	188.64	14	186.93	186.50	-3	30,392	-0.01%
2022/07/25	6.2	186.52	10	186.25	185.50	-3.9	30,679	-0.01%
2022/07/22	7.1	191.60	8.7	189.75	188.00	-1.6	30,740	-0.01%
2022/07/21	7	184.79	5	185.30	186.00	2	30,751	0.01%
2022/07/20	32.5	182.45	37.7	182.35	180.50	-5.2	30,838	-0.02%
2022/07/19	13	176.58	5	175.30	174.50	8	30,855	0.03%
2022/07/18	16.1	178.21	16.2	177.23	176.00	-0.2	30,902	0.00%
2022/07/15	25.2	175.13	22	174.27	176.50	3.2	30,939	0.01%
2022/07/14	26.1	171.27	32	171.98	175.50	-6	30,749	-0.02%
2022/07/13	15.3	173.86	16.1	170.95	166.00	-0.8	30,353	0.00%
2022/07/12	15.1	166.20	14	165.61	168.50	1.1	29,951	0.00%
2022/07/11	24	168.19	24	167.71	166.50	0	29,701	0.00%
2022/07/08	28.2	170.36	23.1	169.57	170.50	5.2	29,604	0.02%
2022/07/07	83.2	161.25	76.1	158.33	168.00	7.1	29,163	0.02%
2022/07/06	45.1	162.05	68.3	160.64	160.50	-23.2	28,192	-0.08%
2022/07/05	67.5	164.36	66	163.36	162.00	1.5	27,920	0.01%
2022/07/04	15.2	168.54	25	168.88	170.00	-9.8	27,225	-0.04%
2022/07/01	44.6	173.08	10.2	173.03	170.00	34.5	26,936	0.13%
2022/06/30	47.3	195.50	23	196.80	188.50	24.3	26,824	0.09%
2022/06/29	14.1	205.46	16	206.47	209.00	-2	26,768	-0.01%
2022/06/28	105	205.93	126.1	204.69	205.00	-21.1	27,221	-0.08%	大買/大賣/
2022/06/27	18	204.42	18	203.17	204.00	0	27,511	0.00%
2022/06/24	34	197.60	20	196.28	196.00	14	27,640	0.05%
2022/06/23	81	199.57	85	196.02	197.00	-4	27,833	-0.01%
2022/06/22	58.1	190.82	61	191.93	188.50	-2.9	28,270	-0.01%
2022/06/21	96	197.61	101	196.73	199.00	-5	28,926	-0.02%	大賣/
2022/06/20	9.6	197.35	7	196.57	192.50	2.6	29,007	0.01%
2022/06/17	9.3	197.70	8	198.44	204.50	1.3	29,177	0.00%
2022/06/16	59.1	203.85	58.1	202.35	201.00	1.1	28,823	0.00%
2022/06/15	61.1	204.17	58	205.99	203.50	3.1	29,010	0.01%
2022/06/14	109.1	206.02	112.1	201.79	211.00	-3	29,119	-0.01%	大買/大賣/
2022/06/13	60	208.78	52.1	211.57	208.50	7.9	28,965	0.03%
2022/06/10	59.2	214.45	68.1	216.19	219.00	-8.9	28,896	-0.03%
2022/06/09	79.1	209.37	79	211.94	212.00	0.1	28,690	0.00%
2022/06/08	116.1	203.52	119	204.84	206.50	-3	28,613	-0.01%	大買/大賣/
2022/06/07	9.1	199.68	9.1	198.16	200.50	0	28,659	0.00%
2022/06/06	114.1	201.79	113	202.54	202.50	1.1	28,801	0.00%	大買/大賣/
2022/06/02	55	210.48	57	208.16	209.00	-2	28,755	-0.01%
2022/06/01	17.1	210.71	19	210.21	209.50	-2	28,898	-0.01%
2022/05/31	69.2	209.36	65.1	205.82	203.00	4.1	28,582	0.01%
2022/05/30	18.4	213.72	32	209.36	207.00	-13.6	28,155	-0.05%
2022/05/27	143.1	204.95	131.3	203.00	212.50	11.7	27,660	0.04%	大買/大賣/
2022/05/26	112	200.39	128	197.26	198.00	-16	27,239	-0.06%	大買/大賣/
2022/05/25	126	193.70	113.5	194.78	195.00	12.5	28,257	0.04%	大買/大賣/
2022/05/24	9	193.83	7	193.14	191.00	2	28,262	0.01%
2022/05/23	68.5	197.67	90	196.92	194.50	-21.5	28,328	-0.08%
2022/05/20	139.1	202.00	139	200.47	200.50	0.1	28,185	0.00%	大買/大賣/
2022/05/19	50.2	193.73	40	194.16	200.50	10.2	27,834	0.04%
2022/05/18	30	188.37	37.5	189.94	193.50	-7.5	27,147	-0.03%
2022/05/17	107.5	181.27	117.3	181.78	186.50	-9.8	26,881	-0.04%	大買/大賣/
2022/05/16	101.5	177.47	125	175.66	178.50	-23.5	26,522	-0.09%	大買/大賣/
2022/05/13	10.1	163.90	7.1	165.58	169.00	3	26,300	0.01%
2022/05/12	28.2	167.16	6	166.50	165.50	22.2	26,146	0.09%
2022/05/11	30	175.80	25	176.06	173.00	5	26,127	0.02%
2022/05/10	14	168.79	17	170.21	173.00	-3	26,129	-0.01%
2022/05/09	40	171.89	41	170.48	170.00	-1	26,308	0.00%
2022/05/06	170	166.18	162	164.71	172.50	8	26,350	0.03%	大買/大賣/
2022/05/05	10	170.65	16	172.09	173.50	-6	26,415	-0.02%
2022/05/04	8	168.38	9	167.94	167.00	-1	26,359	0.00%
2022/05/03	59	170.61	54	171.52	171.50	5	26,392	0.02%
2022/04/29	108	179.85	113	176.14	174.00	-5	26,523	-0.02%	大買/大賣/
2022/04/28	16	171.03	13	170.73	169.50	3	26,444	0.01%
2022/04/27	23.1	171.19	22	169.66	175.00	1.1	26,567	0.00%
2022/04/26	56	173.37	50	174.16	175.00	6	26,696	0.02%
2022/04/25	11	169.82	5.1	170.75	169.50	5.9	26,938	0.02%
2022/04/22	9	183.72	12.1	182.17	180.50	-3.1	26,942	-0.01%
2022/04/21	8	184.44	16.5	185.48	185.00	-8.5	27,071	-0.03%
2022/04/20	160.1	184.91	176	182.08	179.00	-15.9	27,297	-0.06%	大買/大賣/
2022/04/19	111	176.21	117.2	178.81	177.00	-6.2	27,306	-0.02%	大買/大賣/
2022/04/18	120.3	173.51	107	170.48	169.50	13.3	27,393	0.05%	大買/大賣/
2022/04/15	11.2	174.00	14	174.61	170.50	-2.9	27,735	-0.01%
2022/04/14	85.1	176.05	74	176.49	179.50	11	28,304	0.04%
2022/04/13	5.1	172.70	6	172.00	173.00	-0.9	28,427	0.00%
2022/04/12	152	171.79	163	169.87	169.50	-11	28,619	-0.04%	大買/大賣/
2022/04/11	13.4	167.81	42	167.77	168.00	-28.6	28,722	-0.10%
2022/04/08	212	172.41	181	174.47	174.50	31	28,998	0.11%	大買/大賣/
2022/04/07	10.6	171.61	8	171.50	168.00	2.6	28,841	0.01%
2022/04/06	22	175.57	21.2	174.72	176.50	0.8	28,591	0.00%
2022/04/01	156.1	179.48	157	179.37	180.50	-0.9	28,306	0.00%	大買/大賣/
2022/03/31	79	184.13	83.1	185.06	185.00	-4.1	28,140	-0.01%
2022/03/30	22.1	179.46	37.1	178.09	179.50	-15	28,215	-0.05%
2022/03/29	27.3	177.87	16.1	176.83	179.50	11.2	27,933	0.04%
2022/03/28	131.1	177.33	145.5	176.45	181.50	-14.4	27,650	-0.05%	大買/大賣/
2022/03/25	53.3	176.84	36.6	176.47	177.00	16.7	27,280	0.06%
2022/03/24	45.1	162.66	85	163.73	172.50	-40	26,557	-0.15%
2022/03/23	7.1	153.78	18.1	154.92	157.00	-11	25,865	-0.04%
2022/03/22	40	150.05	50.2	150.57	153.00	-10.2	26,108	-0.04%
2022/03/21	6.2	145.23	9.4	144.18	144.50	-3.2	25,879	-0.01%
2022/03/18	23.3	144.08	11	143.86	145.50	12.3	26,077	0.05%
2022/03/17	14.3	138.61	21.2	139.06	140.00	-7	25,941	-0.03%
2022/03/16	1.2	131.67	0	0.00	130.00	1.2	25,870	0.00%
2022/03/15	7.2	129.49	7.1	128.02	126.50	0.2	26,235	0.00%
2022/03/14	11.5	131.93	15	132.63	136.00	-3.5	26,500	-0.01%
2022/03/11	5.1	130.91	9.1	131.32	132.00	-4.1	26,591	-0.02%
2022/03/10	13.2	133.39	7.1	135.33	131.00	6.1	26,570	0.02%
2022/03/09	4.3	132.92	8	129.94	134.50	-3.7	26,616	-0.01%
2022/03/08	12.6	132.07	39	132.56	130.00	-26.4	26,447	-0.10%
2022/03/07	30.3	137.69	7.2	138.14	138.00	23.1	26,398	0.09%
2022/03/04	1.2	146.83	9	146.61	147.00	-7.8	26,573	-0.03%
2022/03/03	5	147.90	6.3	147.45	146.50	-1.3	26,961	0.00%
2022/03/02	4	146.75	1	150.50	146.50	3	27,141	0.01%
2022/03/01	12	149.50	4	150.50	150.00	8	27,201	0.03%
2022/02/25	5	151.80	10	150.90	147.50	-5	27,962	-0.02%
2022/02/24	23.3	149.41	13	149.62	147.00	10.3	26,920	0.04%
2022/02/23	114	151.55	123	152.39	152.50	-9	27,583	-0.03%	大買/大賣/
2022/02/22	6.1	147.08	6	146.08	146.00	0.1	28,880	0.00%
2022/02/21	102	148.51	111.1	147.17	149.00	-9	28,897	-0.03%	大買/大賣/
2022/02/18	8	146.94	5	147.10	146.00	3	28,964	0.01%
2022/02/17	157.2	145.50	165	145.51	146.00	-7.8	28,875	-0.03%	大買/大賣/
2022/02/16	108	141.45	110	139.26	140.50	-2	28,656	-0.01%	大買/大賣/
2022/02/15	66.5	141.12	52	140.96	138.00	14.5	28,612	0.05%
2022/02/14	21.4	142.69	4	142.00	141.50	17.4	28,361	0.06%
2022/02/11	219.4	148.74	201	148.75	148.50	18.4	28,145	0.07%	大買/大賣/
2022/02/10	130.6	154.25	127	155.97	152.00	3.6	28,105	0.01%	大買/大賣/
2022/02/09	110.1	157.97	108	158.40	156.50	2.1	27,722	0.01%	大買/大賣/
2022/02/08	213	153.75	204	154.23	154.00	9	27,684	0.03%	大買/大賣/
2022/02/07	163.2	156.25	161	154.78	157.50	2.2	27,610	0.01%	大買/大賣/
2022/01/26	11	147.86	11	147.64	146.50	0	27,338	0.00%
2022/01/25	11.1	151.18	9	149.00	147.50	2.1	27,662	0.01%
2022/01/24	7	149.50	16	151.91	154.50	-9	27,855	-0.03%
2022/01/21	14.1	154.99	13.1	153.54	153.00	1	27,721	0.00%
2022/01/20	124	156.53	112	154.63	155.50	12	27,787	0.04%	大買/大賣/
2022/01/19	21	158.12	21	158.43	160.00	0	27,546	0.00%
2022/01/18	261	155.82	286	157.54	157.50	-25	27,586	-0.09%	大買/大賣/
2022/01/17	135.2	150.93	133	151.97	153.00	2.1	27,342	0.01%	大買/大賣/
2022/01/14	55.3	144.00	48.5	141.14	149.50	6.8	27,570	0.02%
2022/01/13	117	139.61	116.1	137.97	145.50	0.9	27,268	0.00%	大買/大賣/
2022/01/12	132.1	143.18	129	144.10	146.00	3.1	26,742	0.01%	大買/大賣/
2022/01/11	15.2	149.39	11	149.27	148.00	4.2	26,472	0.02%
2022/01/10	209.2	150.39	225.8	147.03	147.00	-16.7	26,245	-0.06%	大買/大賣/
2022/01/07	253.7	151.68	241.1	156.26	150.00	12.6	25,915	0.05%	大買/大賣/
2022/01/06	80.8	154.70	76	155.37	158.50	4.8	25,141	0.02%
2022/01/05	89.3	153.65	77	154.55	152.00	12.3	24,830	0.05%
2022/01/04	21.3	156.41	19	156.03	156.50	2.3	24,805	0.01%
2022/01/03	56	158.73	62	156.77	155.00	-6	24,513	-0.02%
2021/12/30	2	149.75	6	148.58	151.00	-4	23,918	-0.02%
2021/12/29	6	146.58	10	146.90	146.00	-4	23,910	-0.02%
2021/12/28	8	148.81	10.1	148.95	148.50	-2.1	24,017	-0.01%
2021/12/27	114.4	150.50	113	147.04	146.50	1.4	23,982	0.01%	大買/大賣/
2021/12/24	20	148.72	19	148.89	148.00	1	23,720	0.00%
2021/12/23	5	140.90	9	141.56	142.50	-4	22,952	-0.02%
2021/12/22	8	138.00	17	137.09	138.00	-9	23,031	-0.04%
2021/12/21	10	135.30	14	135.93	136.50	-4	23,073	-0.02%
2021/12/20	17	137.41	7.2	138.55	134.00	9.9	23,026	0.04%
2021/12/17	15	142.27	9	141.44	143.00	6	23,008	0.03%
2021/12/16	125.3	140.05	125	142.45	143.00	0.2	22,816	0.00%	大買/大賣/
2021/12/15	5	133.80	3	134.67	135.00	2	22,129	0.01%
2021/12/14	6	133.58	6.5	132.57	135.00	-0.5	21,914	0.00%
2021/12/13	16.3	138.66	5	136.60	135.00	11.3	21,607	0.05%
2021/12/10	2	135.50	6	134.00	136.00	-4	21,243	-0.02%
2021/12/09	29.4	133.70	22	132.91	131.50	7.4	20,944	0.04%
2021/12/08	25	130.12	14	129.82	133.00	11	20,495	0.05%
2021/12/07	3.3	125.42	27	127.09	129.00	-23.8	20,086	-0.12%
2021/12/06	25	121.68	10	122.80	123.00	15	19,850	0.08%
2021/12/03	5	123.40	14	125.86	127.00	-9	19,809	-0.05%
2021/12/02	25	121.96	20	120.60	118.00	5	19,497	0.03%
2021/12/01	30.1	119.90	14	121.14	122.00	16.1	19,303	0.08%
2021/11/30	24	125.98	46	125.00	125.50	-22	19,069	-0.12%
2021/11/29	24.2	121.30	11.1	119.65	123.00	13.1	18,690	0.07%
2021/11/26	113	118.37	107	118.16	116.50	6	18,253	0.03%	大買/大賣/
2021/11/25	37	123.00	69.1	120.43	124.00	-32.1	18,128	-0.18%
2021/11/24	81.2	121.31	78.1	121.37	121.50	3.1	18,025	0.02%
2021/11/23	31	120.02	21	120.10	122.00	10	17,380	0.06%
2021/11/22	155.1	120.46	143.6	118.44	121.00	11.5	17,102	0.07%	大買/大賣/
2021/11/19	52	115.46	89.8	115.14	117.00	-37.8	16,077	-0.23%
2021/11/18	8	103.94	9.4	106.29	106.50	-1.4	14,565	-0.01%
2021/11/17	16	95.07	11	95.60	97.00	5	14,477	0.03%
2021/11/16	3.1	92.67	4	93.67	93.00	-1	14,555	-0.01%
2021/11/15	1	94.00	13	93.44	92.90	-12	14,594	-0.08%
2021/11/12	21	94.43	10	94.43	94.00	11	14,618	0.08%
2021/11/11	10	92.12	5	91.98	91.30	5	14,472	0.03%
2021/11/10	20	90.50	5	90.90	90.40	15	14,615	0.10%
2021/11/09	8	92.70	14.3	92.17	90.40	-6.3	14,599	-0.04%
2021/11/08	15.1	89.11	5.1	90.25	88.30	10	14,387	0.07%
2021/11/05	10	89.39	26	89.38	93.40	-16	14,490	-0.11%
2021/11/04	4	92.10	9.3	91.55	90.60	-5.3	14,242	-0.04%
2021/11/03	6.1	93.58	9	93.61	93.70	-2.9	14,336	-0.02%
2021/11/02	14.4	95.88	20.1	93.78	93.10	-5.7	14,258	-0.04%
2021/11/01	20.2	95.29	13.1	95.20	95.60	7.1	13,772	0.05%
2021/10/29	16	91.91	19	91.53	91.90	-3	13,483	-0.02%
2021/10/28	16	90.54	19	90.98	90.90	-3	13,464	-0.02%
2021/10/27	2	87.90	2	88.15	88.20	0	13,179	0.00%
2021/10/26	30.3	89.47	28	89.11	88.30	2.3	13,181	0.02%
2021/10/25	20.4	86.74	11.1	86.87	87.10	9.3	12,835	0.07%
2021/10/22	18	84.68	26.6	84.93	86.60	-8.6	12,899	-0.07%
2021/10/21	0.1	82.40	1	82.20	81.10	-1	12,593	-0.01%
2021/10/20	1	81.30	1	82.20	81.10	0	12,804	0.00%
2021/10/19	4.1	81.29	8.3	81.11	82.00	-4.3	12,849	-0.03%
2021/10/18	21.1	79.84	13	79.68	80.50	8.1	12,887	0.06%
2021/10/15	13.1	78.81	38	78.63	79.00	-25	13,101	-0.19%
2021/10/14	9.1	74.76	27.1	75.89	74.50	-18	13,458	-0.13%
2021/10/13	28	77.52	17.2	77.13	77.30	10.8	13,687	0.08%
2021/10/12	3.1	77.43	18	78.31	78.90	-14.9	13,570	-0.11%
2021/10/08	6	73.25	4	74.15	74.00	2	13,284	0.02%
2021/10/07	6	71.80	4	72.28	72.60	2	13,358	0.01%
2021/10/06	8	72.63	8	71.99	70.70	0	13,536	0.00%
2021/10/05	11	66.99	9.1	69.66	70.60	1.9	13,501	0.01%
2021/10/04	22.1	70.95	16	70.93	69.00	6.1	13,401	0.05%
2021/10/01	2.3	72.19	3	73.33	72.50	-0.8	13,377	-0.01%
2021/09/30	4	73.88	2	74.15	73.80	2	13,553	0.01%
2021/09/29	35.2	74.25	5.2	74.42	73.10	30	13,839	0.22%
2021/09/28	14.5	80.24	21.5	79.55	78.70	-7	13,692	-0.05%
2021/09/27	11.5	81.94	18.1	82.17	82.40	-6.6	13,539	-0.05%
2021/09/24	12	80.23	29.4	81.46	82.50	-17.4	13,495	-0.13%
2021/09/23	2	77.75	4	77.41	78.80	-2	13,274	-0.02%
2021/09/22	1	76.10	3	75.90	75.70	-2	13,293	-0.02%
2021/09/17	3	75.90	3	75.90	75.70	0	13,406	0.00%
2021/09/16	1	76.40	1	76.80	76.50	0	13,475	0.00%
2021/09/15	4.3	76.58	1	76.10	76.20	3.3	13,604	0.02%
2021/09/14	2	77.50	2	78.10	78.10	0	13,889	0.00%
2021/09/13	15	78.95	9.4	78.59	77.50	5.6	14,245	0.04%
2021/09/10	7	78.91	7.8	78.95	78.90	-0.8	14,266	-0.01%
2021/09/09	9.1	76.49	8	77.41	77.30	1.1	14,264	0.01%
2021/09/08	6	76.50	10	77.07	76.30	-4	14,439	-0.03%
2021/09/07	4.4	74.62	3	74.93	75.20	1.4	14,533	0.01%
2021/09/06	14	75.76	2	77.10	75.20	12	14,779	0.08%
2021/09/03	7.1	76.23	1	75.70	75.80	6.1	14,783	0.04%
2021/09/02	8.6	76.76	2	76.45	75.80	6.6	14,745	0.04%
2021/09/01	11	78.63	5	78.88	78.50	6	14,701	0.04%
2021/08/31	6.6	78.16	7	78.51	78.30	-0.4	14,683	0.00%
2021/08/30	4	81.15	3	81.00	80.50	1	14,568	0.01%
2021/08/27	28	82.32	7	83.66	82.40	21	14,439	0.15%
2021/08/26	3	79.90	16	78.61	80.30	-13	14,087	-0.09%
2021/08/25	5	76.36	5	76.86	77.00	0	14,095	0.00%
2021/08/24	12	76.84	10	76.93	76.00	2	14,144	0.01%
2021/08/23	14	77.54	5	77.44	77.50	9	14,026	0.06%
2021/08/20	17	76.14	17	76.59	77.20	0	13,897	0.00%
2021/08/19	8	75.75	20	75.02	73.00	-12	13,602	-0.09%
2021/08/18	8	76.23	9	73.57	77.10	-1	13,620	-0.01%
2021/08/17	21.3	73.87	7	74.13	71.70	14.3	13,630	0.10%
2021/08/16	6	74.10	14	73.20	76.20	-8	13,559	-0.06%
2021/08/13	4	77.85	2	77.55	76.00	2	13,425	0.01%
2021/08/12	4	77.65	10	78.27	78.80	-6	13,651	-0.04%
2021/08/11	15.3	78.36	13	79.05	77.20	2.3	13,660	0.02%
2021/08/10	3	81.33	8.1	82.20	82.80	-5.1	13,480	-0.04%
2021/08/09	14.5	82.96	11	82.13	80.90	3.5	13,602	0.03%
2021/08/06	2	88.00	5	87.48	87.30	-3	13,439	-0.02%
2021/08/05	6	87.93	3	88.40	88.30	3	13,551	0.02%
2021/08/04	10	88.69	6	88.12	88.20	4	13,790	0.03%
2021/08/03	11	87.28	19.5	86.57	87.80	-8.5	13,794	-0.06%
2021/08/02	5	82.52	10	83.02	83.10	-5	13,646	-0.04%
2021/07/30	11.2	81.26	3	81.40	80.60	8.2	13,528	0.06%
2021/07/29	4	82.50	4	83.03	83.10	0	13,469	0.00%
2021/07/28	27.3	80.05	10	80.90	82.20	17.3	13,456	0.13%
2021/07/27	16	86.62	3	85.23	85.10	13	13,395	0.10%
2021/07/26	9	87.34	12.1	89.80	89.70	-3.1	13,392	-0.02%
2021/07/23	5	86.66	4	87.35	87.20	1	13,495	0.01%
2021/07/22	7	87.29	8	87.97	86.70	-1	13,627	-0.01%
2021/07/21	26.2	86.71	11	87.07	84.70	15.2	13,517	0.11%
2021/07/20	11	90.32	15	91.20	91.70	-4	13,586	-0.03%
2021/07/19	10	86.73	21	86.85	89.60	-11	13,331	-0.08%
2021/07/16	5	83.00	0	0.00	83.00	5	13,088	0.04%
2021/07/15	7	83.67	5	84.30	83.80	2	13,148	0.02%
2021/07/14	11.5	85.70	16	85.54	85.10	-4.5	13,153	-0.03%
2021/07/13	19.4	86.40	16	85.97	85.80	3.4	13,029	0.03%
2021/07/12	6.8	83.81	3	84.33	84.20	3.8	12,905	0.03%
2021/07/09	2	81.95	2.8	82.71	83.20	-0.8	12,932	-0.01%
2021/07/08	20	81.49	20	81.88	82.10	0	12,967	0.00%
2021/07/07	20	82.34	13	81.41	81.60	7	12,863	0.05%
2021/07/06	38.3	80.42	47.6	81.31	80.10	-9.3	12,696	-0.07%
2021/07/05	3	76.40	2	76.35	77.50	1	12,519	0.01%
2021/07/02	5	74.12	7	74.46	74.20	-2	12,507	-0.02%
2021/07/01	9	75.01	3	75.50	74.20	6	12,619	0.05%
2021/06/30	11.3	73.81	24	73.61	74.60	-12.7	12,526	-0.10%
2021/06/29	7.3	74.76	2	74.70	74.10	5.3	12,405	0.04%
2021/06/28	5	74.24	9	74.90	75.60	-4	12,425	-0.03%
2021/06/25	25	73.11	24	73.01	73.40	1	12,329	0.01%
2021/06/24	14	73.41	5	73.18	73.50	9	12,357	0.07%
2021/06/23	2	74.30	6.1	75.59	74.80	-4.1	12,292	-0.03%
2021/06/22	13.5	73.95	12.1	73.49	72.40	1.4	12,022	0.01%
2021/06/21	1	69.80	3	70.53	70.40	-2	11,687	-0.02%
2021/06/18	9	70.70	1	70.00	70.60	8	11,698	0.07%
2021/06/17	5.1	70.23	7	71.20	71.20	-2	11,722	-0.02%
2021/06/16	6.1	68.88	8.2	69.46	69.30	-2.1	11,791	-0.02%
2021/06/15	6.2	67.85	11	67.25	67.80	-4.8	11,687	-0.04%
2021/06/11	2	64.20	1	64.50	63.60	1	11,555	0.01%
2021/06/10	4	64.40	1	64.00	64.00	3	11,777	0.03%
2021/06/09	1	64.70	6	64.43	65.00	-5	11,889	-0.04%
2021/06/08	4.1	65.69	2	65.90	64.80	2.1	11,937	0.02%
2021/06/07	7	63.91	10.1	64.27	64.10	-3.1	11,934	-0.03%
2021/06/04	2	65.05	7	64.96	64.30	-5	11,845	-0.04%
2021/06/03	13	65.15	9	65.90	65.80	4	11,859	0.03%
2021/06/02	13.1	64.76	10	64.96	64.30	3.1	11,861	0.03%
2021/06/01	11.5	63.17	29	63.27	64.00	-17.5	11,763	-0.15%
2021/05/28	4	61.55	5	62.02	61.50	-1	11,730	-0.01%
2021/05/27	4	61.18	3	61.47	60.80	1	11,814	0.01%
2021/05/26	22	60.89	21.1	61.16	62.00	0.9	11,829	0.01%
2021/05/25	6	60.98	18	60.02	62.10	-12	11,766	-0.10%
2021/05/24	7	57.19	6	57.60	57.70	1	11,779	0.01%
2021/05/21	10	57.89	4	57.55	57.60	6	11,816	0.05%
2021/05/20	17.1	58.41	26	58.30	57.50	-8.9	11,905	-0.07%
2021/05/19	13	55.94	11	55.82	56.80	2	11,823	0.02%
2021/05/18	23	55.56	11	55.59	55.80	12	12,099	0.10%
2021/05/17	14	53.53	8	54.24	52.20	6	12,110	0.05%
2021/05/14	6	56.78	6	57.85	56.80	0	11,978	0.00%
2021/05/13	5	55.44	5	56.02	55.20	0	11,918	0.00%
2021/05/12	7.1	53.84	16.1	53.24	54.50	-9	11,847	-0.08%
2021/05/11	10	56.55	5	57.20	55.30	5	11,750	0.04%
2021/05/10	3	59.97	0	0.00	59.90	3	12,020	0.02%
2021/05/07	1	61.30	9	61.09	61.40	-8	12,225	-0.07%
2021/05/06	11	59.29	6	60.15	59.00	5	12,352	0.04%
2021/05/05	9	60.37	5	59.54	58.90	4	12,507	0.03%
2021/05/04	35	61.12	25.8	61.37	60.50	9.2	12,696	0.07%
2021/05/03	15	64.30	12.6	65.92	63.00	2.4	12,729	0.02%
2021/04/29	24.1	68.07	18.5	69.14	66.40	5.6	12,823	0.04%
2021/04/28	13.1	65.80	5.1	65.75	65.70	8	12,537	0.06%
2021/04/27	5.1	63.01	2	62.55	62.30	3.1	12,354	0.03%
2021/04/26	13.3	62.53	3.6	61.97	62.80	9.7	12,303	0.08%
2021/04/23	6.1	58.53	12	60.33	61.40	-5.9	11,914	-0.05%
2021/04/22	5.1	56.84	4	57.25	55.90	1.1	11,783	0.01%
2021/04/21	7	57.46	18.6	58.42	57.30	-11.6	11,799	-0.10%
2021/04/20	4	57.03	14	56.92	57.40	-10	11,736	-0.09%
2021/04/19	2	55.55	4	55.53	55.60	-2	11,704	-0.02%
2021/04/16	15.1	55.34	2	55.30	55.20	13.1	11,708	0.11%
2021/04/15	1	56.10	44	55.78	56.00	-43	11,723	-0.37%
2021/04/14	12.3	52.79	72	53.17	52.90	-59.7	11,656	-0.51%
2021/04/13	4	54.58	20	54.51	54.00	-16	11,682	-0.14%
2021/04/12	14	55.00	1	55.00	54.60	13	12,037	0.11%
2021/04/09	20.5	55.44	30	55.25	55.30	-9.5	12,358	-0.08%
2021/04/08	4	56.55	3.1	57.13	57.00	1	12,227	0.01%
2021/04/07	2	56.00	8	55.88	56.70	-6	12,186	-0.05%
2021/04/06	2	54.90	1	55.20	54.90	1	12,081	0.01%
2021/04/01	12	54.98	20	55.00	55.00	-8	12,093	-0.07%
2021/03/31	11	54.96	4	55.03	55.10	7	12,061	0.06%
2021/03/30	4	54.03	0	0.00	54.20	4	12,004	0.03%
2021/03/29	8	54.74	5	54.46	54.20	3	12,152	0.02%
2021/03/26	2	54.45	25	54.50	54.50	-23	12,295	-0.19%
2021/03/25	2	53.45	7	53.76	53.30	-5	12,454	-0.04%
2021/03/24	0	0.00	1	53.80	54.30	-1	12,934	-0.01%
2021/03/23	4.1	53.76	50	53.60	53.40	-46	13,027	-0.35%
2021/03/22	3	54.77	2	54.90	54.70	1	13,350	0.01%
2021/03/19	3	53.50	7	54.24	54.80	-4	13,461	-0.03%
2021/03/18	38	53.79	12	53.71	53.90	26	13,316	0.20%
2021/03/17	30.1	52.82	9.2	52.93	52.60	20.9	13,694	0.15%
2021/03/16	12	52.75	5	53.04	53.50	7	13,719	0.05%
2021/03/15	16.2	50.91	11	51.15	52.10	5.2	13,566	0.04%
2021/03/12	29	49.61	6	49.93	50.40	23	13,435	0.17%
2021/03/11	31.1	50.04	18	50.39	51.10	13.1	13,364	0.10%
2021/03/10	5	49.21	7	49.66	49.20	-2	13,455	-0.01%
2021/03/09	1	49.40	0	0.00	49.40	1	13,567	0.01%
2021/03/08	8	48.74	5	48.88	49.20	3	13,596	0.02%
2021/03/05	14	49.24	2	48.90	49.00	12	13,605	0.09%
2021/03/04	4	50.53	2	50.70	50.20	2	13,548	0.01%
2021/03/03	3	50.64	0	0.00	50.90	3	13,466	0.02%
2021/03/02	3.2	51.71	9	51.57	50.80	-5.8	13,458	-0.04%
2021/02/26	22	50.32	0	0.00	50.50	22	13,419	0.16%
2021/02/25	7.1	50.81	3	50.97	51.10	4.1	13,502	0.03%
2021/02/24	16.2	49.95	4	50.60	49.70	12.2	13,605	0.09%
2021/02/23	2.2	51.71	0	0.00	51.40	2.2	13,783	0.02%
2021/02/22	22	53.47	3	53.47	53.00	19	13,846	0.14%
2021/02/19	4.3	51.73	5	52.36	52.60	-0.7	13,716	-0.01%
2021/02/18	6	50.09	14	51.11	52.60	-8	13,480	-0.06%
2021/02/17	3	49.35	9	49.74	49.35	-6	13,096	-0.05%
2021/02/05	8	47.99	32.3	48.14	48.05	-24.3	12,921	-0.19%
2021/02/04	21	48.75	4	49.54	48.50	17	12,838	0.13%
2021/02/03	6	49.61	16	49.59	49.90	-10	12,713	-0.08%
2021/02/02	10	50.00	10	49.91	49.60	0	12,568	0.00%
2021/02/01	20	50.09	21	50.22	50.50	-1	12,400	-0.01%
2021/01/29	2	48.95	14	49.43	49.10	-12	11,970	-0.10%
2021/01/28	32	48.20	14	49.09	47.20	18	11,788	0.15%
2021/01/27	5	49.65	3	49.97	49.55	2	11,599	0.02%
2021/01/26	4.3	49.35	33.4	49.30	49.25	-29.1	11,336	-0.26%
2021/01/25	24	48.92	13	48.58	48.60	11	11,053	0.10%
2021/01/22	8	46.53	28.3	47.05	48.10	-20.3	10,747	-0.19%
2021/01/21	10	45.36	26	45.03	45.35	-16	10,434	-0.15%
2021/01/20	13.1	43.87	2	43.60	43.35	11.1	10,307	0.11%
2021/01/19	0	0.00	2	44.65	44.55	-2	10,227	-0.02%
2021/01/18	2	44.10	1	44.20	44.80	1	10,163	0.01%
2021/01/15	5	44.79	0	0.00	44.30	5	10,066	0.05%
2021/01/14	9.3	45.39	1	46.30	45.25	8.3	9,898	0.08%
2021/01/13	9	46.02	2.7	45.84	46.05	6.3	9,753	0.06%
2021/01/12	27	46.81	3	46.03	46.30	24	9,641	0.25%
2021/01/11	3	47.52	5	47.50	47.80	-2	9,521	-0.02%
2021/01/08	24	47.44	3.3	47.76	47.45	20.7	9,504	0.22%
2021/01/07	5	48.24	4	48.69	48.15	1	9,418	0.01%
2021/01/06	34	48.07	5	48.28	47.05	29	9,411	0.31%
2021/01/05	10	48.77	13	49.37	49.00	-3	9,338	-0.03%
2021/01/04	5.2	48.46	17	48.27	48.50	-11.8	8,979	-0.13%
2020/12/31	5	45.73	1	45.95	45.80	4	8,581	0.05%
2020/12/30	4	45.86	4	46.66	45.95	0	8,502	0.00%
2020/12/29	1.5	45.97	1	46.45	45.65	0.5	8,427	0.01%
2020/12/28	9	46.01	16	46.51	46.65	-7	8,355	-0.08%
2020/12/25	5	45.50	0	0.00	45.30	5	8,273	0.06%
2020/12/24	6	46.06	0	0.00	45.45	6	8,225	0.07%
2020/12/23	6	46.37	3	46.27	45.85	3	8,175	0.04%
2020/12/22	11	47.72	15	46.43	45.50	-4	8,084	-0.05%
2020/12/21	1	46.50	13	46.94	48.20	-12	7,859	-0.15%
2020/12/18	6	47.53	23	47.48	46.10	-17	7,645	-0.22%
2020/12/17	8	46.01	2	46.28	46.30	6	7,137	0.08%
2020/12/16	3.5	47.09	13	46.57	46.90	-9.5	6,983	-0.14%
2020/12/15	20	45.49	6	44.86	43.80	14	6,570	0.21%
2020/12/14	7	45.60	9	45.71	46.00	-2	6,367	-0.03%
2020/12/11	24	45.02	27	45.60	45.40	-3	6,225	-0.05%
2020/12/10	4.3	43.35	15	43.31	43.45	-10.7	5,707	-0.19%
2020/12/09	3	42.30	20	42.30	42.20	-17	5,573	-0.30%
2020/12/08	0	0.00	3	42.95	42.85	-3	5,507	-0.05%
2020/12/07	28	42.84	7	42.92	42.90	21	5,773	0.36%
2020/12/04	11	42.95	11	43.22	43.05	0	5,885	0.00%
2020/12/03	5	42.81	3	43.08	42.75	2	5,731	0.03%
2020/12/02	9	42.49	5	42.87	42.55	4	5,636	0.07%
2020/12/01	0	0.00	9	42.21	42.50	-9	5,581	-0.16%
2020/11/30	3	41.57	1.1	41.82	41.00	1.9	5,576	0.03%
2020/11/27	1.3	41.66	1	41.65	41.75	0.3	5,694	0.01%
2020/11/26	2	42.00	1	41.95	41.95	1	5,804	0.02%
2020/11/25	8	41.39	20	41.80	41.90	-12	5,880	-0.20%
2020/11/24	3	42.28	0	0.00	42.10	3	6,174	0.05%
2020/11/23	16	42.68	5	42.77	42.80	11	6,054	0.18%
2020/11/20	2	41.75	19	41.80	41.90	-17	5,885	-0.29%
2020/11/19	9	40.37	10	40.70	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	6	39.84	39.95	-6	5,521	-0.11%
2020/11/17	6	38.98	1	39.00	38.90	5	5,601	0.09%
2020/11/16	2	39.30	0	0.00	39.35	2	5,868	0.03%
2020/11/13	2	39.35	0	0.00	39.35	2	6,110	0.03%
2020/11/12	5	39.55	0	0.00	39.35	5	6,406	0.08%
2020/11/11	4	39.95	2	39.95	39.85	2	6,551	0.03%
2020/11/10	3	39.60	0	0.00	39.40	3	6,801	0.04%
2020/11/09	1	39.80	2	39.98	39.80	-1	7,407	-0.01%
2020/11/06	1	39.30	2	39.83	39.30	-1	7,464	-0.01%
2020/11/05	8	39.78	0	0.00	39.30	8	7,547	0.11%
2020/11/04	2	38.85	2	39.13	39.45	0	7,610	0.00%
2020/11/03	0	0.00	5	38.88	39.00	-5	7,663	-0.07%
2020/11/02	3	38.33	12	37.93	38.60	-9	7,743	-0.12%
2020/10/30	1	38.30	0	0.00	38.25	1	7,765	0.01%
2020/10/29	1	38.65	1	38.95	39.05	0	7,884	0.00%
2020/10/28	0	0.00	2	39.30	39.20	-2	7,902	-0.03%
2020/10/26	0	0.00	8	39.16	39.10	-8	7,938	-0.10%
2020/10/23	1	38.80	0	0.00	38.85	1	7,975	0.01%
2020/10/22	3	38.87	11	38.86	39.10	-8	8,123	-0.10%
2020/10/21	4	38.58	1	39.00	38.45	3	8,166	0.04%
2020/10/20	2	38.63	0	0.00	38.50	2	8,262	0.02%
2020/10/19	1	38.60	1	39.05	38.85	0	8,349	0.00%
2020/10/16	14	39.12	0	0.00	38.60	14	8,510	0.16%
2020/10/15	4	39.38	3	39.62	39.50	1	8,647	0.01%
2020/10/14	2	38.90	8	39.29	39.65	-6	8,656	-0.07%
2020/10/13	1	36.70	4	37.74	38.10	-3	8,795	-0.03%
2020/10/12	7	37.84	1	38.10	37.50	6	8,885	0.07%
2020/10/08	0	0.00	10	38.74	38.35	-10	8,979	-0.11%
2020/10/07	1	38.80	0	0.00	38.70	1	9,186	0.01%
2020/10/06	0	0.00	4	39.09	39.05	-4	9,384	-0.04%
2020/10/05	2	38.55	1	38.40	38.55	1	9,582	0.01%
2020/09/30	1	37.75	4	37.86	38.10	-3	9,882	-0.03%
2020/09/28	5	37.88	2	37.95	37.90	3	10,155	0.03%
2020/09/25	7	38.25	17	38.22	37.60	-10	10,413	-0.10%
2020/09/24	7	38.91	4	38.80	38.55	3	10,511	0.03%
2020/09/23	6	39.70	9	40.03	39.55	-3	10,802	-0.03%
2020/09/22	8	40.03	5	40.21	40.05	3	11,084	0.03%
2020/09/21	3	40.23	2	40.20	40.20	1	11,099	0.01%
2020/09/18	12	40.51	24	40.68	40.70	-12	11,199	-0.11%
2020/09/17	5	41.04	11	41.18	40.85	-6	11,195	-0.05%
2020/09/16	1	41.50	1	41.60	41.30	0	11,249	0.00%
2020/09/15	5	42.25	4	42.18	41.65	1	11,338	0.01%
2020/09/14	8	41.75	5	41.66	41.70	3	11,693	0.03%
2020/09/11	8	41.03	4	41.05	41.10	4	12,061	0.03%
2020/09/10	41	41.66	23	42.13	40.80	18	12,189	0.15%
2020/09/09	5	41.10	5	41.31	41.15	0	12,078	0.00%
2020/09/08	0	0.00	18	40.08	40.00	-18	11,968	-0.15%
2020/09/07	0	0.00	2	40.45	40.10	-2	12,136	-0.02%
2020/09/04	3	40.33	0	0.00	40.65	3	12,307	0.02%
2020/09/03	1.1	41.24	0	0.00	41.00	1.1	12,619	0.01%
2020/09/02	6	41.18	3	41.65	41.15	3	13,279	0.02%
2020/09/01	4	40.73	1	40.90	40.60	3	13,354	0.02%
2020/08/31	11	41.41	0.2	41.80	41.20	10.8	13,354	0.08%
2020/08/28	10	41.45	15	41.59	41.40	-5	13,442	-0.04%
2020/08/27	0	0.00	2	39.98	40.05	-2	13,279	-0.02%
2020/08/26	2	40.00	1	40.00	39.80	1	13,449	0.01%
2020/08/25	2	39.23	6	39.63	40.10	-4	13,704	-0.03%
2020/08/24	2	38.50	9	38.56	38.95	-7	13,789	-0.05%
2020/08/21	3	38.38	1	38.60	38.50	2	14,062	0.01%
2020/08/20	33	38.12	39	38.24	38.50	-6	14,188	-0.04%
2020/08/19	18	40.20	0	0.00	40.10	18	14,272	0.13%
2020/08/18	24	41.85	3	41.78	41.20	21	14,805	0.14%
2020/08/17	16	43.69	4	43.76	43.50	12	15,335	0.08%
2020/08/14	11	43.46	4	43.88	43.55	7	15,665	0.04%
2020/08/13	8	43.56	41	42.82	44.00	-33	16,035	-0.21%
2020/08/12	5	40.95	2	41.10	40.90	3	15,663	0.02%
2020/08/11	8	41.06	21	41.18	41.30	-13	15,714	-0.08%
2020/08/10	6	41.21	11	41.36	40.60	-5	15,931	-0.03%
2020/08/07	7	40.46	0	0.00	40.20	7	16,099	0.04%
2020/08/06	3	41.37	7	41.21	41.10	-4	16,466	-0.02%
2020/08/05	0	0.00	1	41.65	41.40	-1	16,852	-0.01%
2020/08/04	5	41.30	5	41.89	41.50	0	17,247	0.00%
2020/08/03	3	41.02	5	41.03	41.20	-2	17,674	-0.01%
2020/07/31	4	40.65	0	0.00	40.85	4	17,766	0.02%
2020/07/30	4	41.44	2	41.53	41.40	2	17,869	0.01%
2020/07/29	3	40.58	15	40.18	40.90	-12	17,928	-0.07%
2020/07/28	13	39.65	5	39.72	39.45	8	17,901	0.04%
2020/07/27	3	40.87	3	40.92	40.55	0	17,835	0.00%
2020/07/24	2	41.58	7	41.87	41.30	-5	17,873	-0.03%
2020/07/23	7	41.87	6	42.33	42.00	1	17,960	0.01%
2020/07/22	7	41.99	14	42.57	42.80	-7	18,107	-0.04%
2020/07/21	1	41.45	10	41.29	41.50	-9	17,986	-0.05%
2020/07/20	2	39.38	2	39.68	39.65	0	17,840	0.00%
2020/07/17	34	40.55	11	39.72	39.85	23	17,837	0.13%
2020/07/16	2	43.23	25	43.22	43.25	-23	17,635	-0.13%
2020/07/15	2	42.55	2	42.60	42.50	0	17,423	0.00%
2020/07/14	16	42.91	1	42.60	42.50	15	17,379	0.09%
2020/07/13	7	43.79	12	43.74	44.50	-5	17,295	-0.03%
2020/07/10	5	42.38	6.1	42.51	42.50	-1.1	17,133	-0.01%
2020/07/09	17	41.79	15	41.60	41.95	2	16,925	0.01%
2020/07/08	14	43.40	13	43.62	43.85	1	16,649	0.01%
2020/07/07	9	43.34	8	43.46	43.50	1	16,597	0.01%
2020/07/06	16	43.92	13	44.35	44.00	3	16,597	0.02%
2020/07/03	10	43.04	9.3	43.33	43.00	0.8	16,418	0.00%
2020/07/02	22	42.47	22.1	43.07	43.95	-0.1	16,271	0.00%
2020/07/01	13	41.79	28	41.90	41.95	-15	15,947	-0.09%
2020/06/30	8	40.87	0	0.00	40.60	8	15,644	0.05%
2020/06/29	0	0.00	6	40.75	40.65	-6	15,658	-0.04%
2020/06/24	2	40.70	10	40.60	40.50	-8	15,616	-0.05%
2020/06/23	7	41.03	11	41.00	40.65	-4	15,686	-0.03%
2020/06/22	3	40.45	3	40.78	40.55	0	15,677	0.00%
2020/06/19	16	40.78	17	40.95	40.50	-1	15,803	-0.01%
2020/06/18	28	39.76	18	39.69	40.60	10	15,511	0.06%
2020/06/17	9	38.24	8	38.53	38.40	1	15,081	0.01%
2020/06/16	1	38.00	17	38.36	38.75	-16	15,016	-0.11%
2020/06/15	10	38.13	5	38.00	37.70	5	15,009	0.03%
2020/06/12	6	37.79	9	38.12	37.95	-3	14,993	-0.02%
2020/06/11	19	38.44	48	38.49	38.20	-29	14,908	-0.19%
2020/06/10	71	37.78	38	37.43	38.05	33	14,791	0.22%
2020/06/09	50.1	38.10	68	38.50	37.35	-18	14,569	-0.12%
2020/06/08	23	40.20	18	40.95	40.55	5	13,891	0.04%
2020/06/05	4.1	40.50	4	40.75	40.80	0.1	13,694	0.00%
2020/06/04	8	40.62	4	41.30	40.35	4	13,703	0.03%
2020/06/03	11	41.46	6.7	41.56	41.10	4.3	13,553	0.03%
2020/06/02	14	41.48	3	41.50	41.00	11	13,320	0.08%
2020/06/01	2	41.35	3	41.68	41.85	-1	13,121	-0.01%
2020/05/29	9	40.97	8	40.83	40.60	1	12,818	0.01%
2020/05/28	11	41.31	31	40.79	40.55	-20	12,660	-0.16%
2020/05/27	3	41.93	4	41.90	41.60	-1	12,319	-0.01%
2020/05/26	24	41.95	37	42.17	41.70	-13	12,135	-0.11%
2020/05/25	104	41.70	29	42.17	42.30	75	11,780	0.64%	大買/
2020/05/22	24	39.79	46	40.22	39.80	-22	11,043	-0.20%
2020/05/21	37	38.97	6	38.80	38.85	31	10,233	0.30%
2020/05/20	20	37.24	27	37.46	39.05	-7	9,765	-0.07%
2020/05/19	8	36.80	1	37.25	36.30	7	9,161	0.08%
2020/05/18	3	35.57	3	35.85	36.10	0	8,953	0.00%
2020/05/15	15	36.05	6	36.23	35.80	9	8,840	0.10%
2020/05/14	9	37.11	11	37.04	36.50	-2	8,503	-0.02%
2020/05/13	11	36.45	15	36.76	37.45	-4	8,158	-0.05%
2020/05/12	10	35.44	34	35.93	35.85	-24	7,777	-0.31%
2020/05/11	9	34.57	33	34.44	34.90	-24	7,351	-0.33%
2020/05/08	15	33.42	26	33.43	33.00	-11	6,940	-0.16%
2020/05/07	16	31.87	10	31.87	31.95	6	6,412	0.09%
2020/05/06	4	31.36	12	31.28	31.25	-8	6,293	-0.13%
2020/05/05	13	30.77	3	31.07	30.60	10	6,183	0.16%
2020/05/04	19	30.55	3	30.65	30.55	16	6,093	0.26%
2020/04/30	8	30.93	6	31.08	31.00	2	6,073	0.03%
2020/04/29	10	30.90	0	0.00	30.75	10	6,055	0.17%
2020/04/28	14	31.12	5	31.03	30.95	9	6,023	0.15%
2020/04/27	10	30.57	9	30.56	30.80	1	5,969	0.02%
2020/04/24	1	28.50	4	28.84	28.95	-3	5,749	-0.05%
2020/04/23	6	28.33	2	28.20	28.35	4	5,699	0.07%
2020/04/22	1	27.20	1	27.35	28.10	0	5,707	0.00%
2020/04/21	5	28.10	14	28.68	27.80	-9	5,660	-0.16%
2020/04/17	1	29.45	2	29.78	28.75	-1	5,625	-0.02%
2020/04/16	3	29.18	3	29.13	29.10	0	5,528	0.00%
2020/04/15	0	29.90	5	28.17	28.15	-5	5,394	-0.09%
2020/04/14	1	27.85	2	27.90	27.90	-1	5,394	-0.02%
2020/04/13	2	27.65	0	0.00	27.50	2	5,393	0.04%
2020/04/10	2	27.92	0	0.00	27.80	2	5,406	0.04%
2020/04/09	4	27.91	2	27.48	27.60	2	5,419	0.04%
2020/04/08	3	26.52	6	26.59	26.80	-3	5,307	-0.06%
2020/04/07	0	0.00	5	25.79	25.90	-5	5,205	-0.10%
2020/04/06	1	25.10	0	0.00	25.20	1	5,157	0.02%
2020/04/01	4	24.95	20	24.68	24.95	-16	5,183	-0.31%
2020/03/31	5	25.05	1	25.05	24.70	4	5,167	0.08%
2020/03/30	5	24.49	6	24.93	25.10	-1	5,085	-0.02%
2020/03/27	1	24.55	42	24.60	24.60	-41	4,988	-0.82%
2020/03/26	21.2	24.02	3	24.07	24.05	18.2	4,862	0.37%
2020/03/25	13	24.82	14	24.84	24.30	-1	4,773	-0.02%
2020/03/24	0	0.00	20	23.45	23.75	-20	4,530	-0.44%
2020/03/20	2	22.35	0	0.00	22.60	2	4,426	0.05%
2020/03/19	12	22.20	10	21.47	21.00	2	4,364	0.05%
2020/03/18	12	22.68	7	22.58	22.40	5	4,298	0.12%
2020/03/17	21	22.17	14	22.44	22.00	7	4,367	0.16%
2020/03/16	2	23.70	11	23.70	23.70	-9	4,396	-0.20%
2020/03/13	12	23.89	4	24.03	25.00	8	4,384	0.18%
2020/03/12	25	26.55	0	0.00	26.15	25	4,318	0.58%
2020/03/11	15	28.17	0	0.00	28.25	15	4,250	0.35%
2020/03/10	7	28.06	10	28.20	28.40	-3	4,285	-0.07%
2020/03/09	9	29.41	20	29.15	29.00	-11	4,176	-0.26%
2020/03/04	1	30.25	0	0.00	30.30	1	4,292	0.02%
2020/03/03	1	30.70	4	30.55	30.55	-3	4,397	-0.07%
2020/03/02	0	0.00	10	30.55	30.60	-10	4,476	-0.22%
2020/02/27	9	31.51	11	30.94	30.90	-2	4,561	-0.04%
2020/02/25	7	30.96	1	31.00	31.10	6	5,137	0.12%
2020/02/24	0	0.00	0.3	31.20	30.65	-0.3	5,145	0.00%
2020/02/21	0	0.00	1	31.30	31.20	-1	5,163	-0.02%
2020/02/19	2	31.00	2	31.23	31.05	0	5,182	0.00%
2020/02/18	5.3	30.81	5	30.87	30.85	0.3	5,200	0.00%
2020/02/14	2	30.43	2	30.35	30.30	0	5,232	0.00%
2020/02/12	1	29.80	2	29.80	29.80	-1	5,426	-0.02%
2020/02/11	1	29.30	0	0.00	29.15	1	5,723	0.02%
2020/02/07	1	29.45	0	0.00	29.30	1	5,834	0.02%
2020/02/06	1	29.60	2	29.70	29.65	-1	6,091	-0.02%
2020/02/05	5	29.48	2	29.60	29.35	3	6,321	0.05%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/02/03	1	28.50	0	0.00	29.35	1	6,363	0.02%
2020/01/31	5	29.40	0	0.00	29.75	5	6,368	0.08%
2020/01/30	14	29.75	2	29.20	29.00	12	6,404	0.19%
2020/01/20	0	0.00	3	31.50	31.50	-3	6,284	-0.05%
2020/01/17	10	31.55	1	31.70	31.40	9	6,288	0.14%
2020/01/16	2	31.45	2	31.60	31.60	0	6,288	0.00%
2020/01/15	0	0.00	2	31.45	31.20	-2	6,308	-0.03%
2020/01/14	2	31.45	5	31.39	31.40	-3	6,372	-0.05%
2020/01/13	1	30.75	2	30.75	30.75	-1	6,421	-0.02%
2020/01/10	1	30.40	4	30.55	30.50	-3	6,455	-0.05%
2020/01/08	9	30.47	4	30.54	30.55	5	6,520	0.08%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	2	31.65	0	0.00	31.65	2	7,065	0.03%
2020/01/03	4	31.59	1	31.55	31.70	3	7,075	0.04%
2020/01/02	1	31.90	0	0.00	31.90	1	7,116	0.01%
2019/12/27	0	0.00	3	31.35	31.15	-3	7,464	-0.04%
2019/12/26	1	30.90	0	0.00	30.90	1	7,462	0.01%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/24	1	30.85	0	0.00	30.75	1	7,495	0.01%
2019/12/20	1	31.20	1	31.15	31.05	0	7,472	0.00%
2019/12/18	0	0.00	1	31.35	31.10	-1	7,423	-0.01%
2019/12/17	6	30.93	0	0.00	30.95	6	7,381	0.08%
2019/12/16	4	30.88	3	30.88	31.00	1	7,349	0.01%
2019/12/13	7	30.33	0	0.00	30.20	7	7,288	0.10%
2019/12/12	6	30.39	1.2	30.81	30.20	4.8	7,172	0.07%
2019/12/11	7	30.98	13	30.80	30.80	-6	7,033	-0.09%
2019/12/10	1	31.40	0	0.00	31.45	1	6,910	0.01%
2019/12/09	0	0.00	1	31.35	31.35	-1	6,856	-0.01%
2019/12/06	5	31.90	1	31.85	31.75	4	6,905	0.06%
2019/12/05	3	32.00	5	31.90	31.90	-2	6,892	-0.03%
2019/12/04	3	31.70	0	0.00	31.90	3	6,846	0.04%
2019/12/02	5	31.51	0	0.00	31.30	5	6,883	0.07%
2019/11/29	0	0.00	1	32.30	32.30	-1	6,830	-0.01%
2019/11/28	4	32.69	1	32.70	32.70	3	6,789	0.04%
2019/11/27	3	33.13	2	33.03	33.15	1	6,741	0.01%
2019/11/26	15	32.98	0	0.00	32.60	15	6,676	0.22%
2019/11/25	5	33.00	13	33.06	32.60	-8	6,607	-0.12%
2019/11/22	15	32.60	5	32.93	32.55	10	6,450	0.16%
2019/11/21	0	0.00	1	32.00	32.05	-1	6,166	-0.02%
2019/11/19	0	0.00	1	32.25	32.00	-1	6,753	-0.01%
2019/11/18	10	32.00	0	0.00	32.05	10	6,768	0.15%
2019/11/15	12	32.24	2	32.30	31.85	10	6,786	0.15%
2019/11/13	2	31.98	0	0.00	31.80	2	6,794	0.03%
2019/11/12	0	0.00	1	32.55	32.55	-1	6,786	-0.01%
2019/11/11	11	32.71	6	32.98	32.55	5	6,729	0.07%
2019/11/08	10	32.68	4	32.93	32.85	6	6,584	0.09%
2019/11/06	1	31.75	4	32.11	32.15	-3	6,253	-0.05%
2019/11/05	10	32.61	2	32.58	32.75	8	6,175	0.13%
2019/11/04	2	31.45	15	31.63	32.05	-13	5,941	-0.22%
2019/11/01	3	29.67	1	29.60	29.70	2	5,705	0.04%
2019/10/31	7	29.97	11	29.90	29.95	-4	5,708	-0.07%
2019/10/30	2	29.85	2	30.20	30.00	0	5,678	0.00%
2019/10/29	2	31.15	1	30.45	30.50	1	5,603	0.02%
2019/10/24	0	0.00	3	31.72	31.75	-3	5,522	-0.05%
2019/10/22	2	32.10	1	32.05	32.00	1	5,538	0.02%
2019/10/21	0	0.00	6	31.73	32.05	-6	5,473	-0.11%
2019/10/17	0	0.00	7	31.17	31.35	-7	5,366	-0.13%
2019/10/16	2	31.08	1	30.90	30.85	1	5,349	0.02%
2019/10/15	6	31.38	2	31.73	30.90	4	5,293	0.08%
2019/10/14	15	30.48	13	30.49	31.00	2	5,017	0.04%
2019/10/09	4	30.45	1	30.60	30.70	3	4,732	0.06%
2019/10/08	13	30.47	12	31.03	30.70	1	4,734	0.02%
2019/10/07	3	30.50	12	30.66	30.90	-9	4,709	-0.19%
2019/10/04	17	29.94	0	0.00	29.80	17	4,594	0.37%
2019/10/03	9	30.11	24	30.16	30.10	-15	4,570	-0.33%
2019/10/02	1	28.70	3	29.07	29.40	-2	4,302	-0.05%
2019/10/01	0	0.00	1	28.40	28.05	-1	4,236	-0.02%
2019/09/27	3	28.32	0	0.00	28.15	3	4,302	0.07%
2019/09/26	2.1	29.02	0	0.00	28.90	2.1	4,295	0.05%
2019/09/25	1	28.95	0	0.00	28.90	1	4,321	0.02%
2019/09/24	2	28.93	1	28.95	29.00	1	4,368	0.02%
2019/09/23	0	0.00	1	28.70	28.65	-1	4,361	-0.02%
2019/09/20	20	28.43	0	0.00	28.30	20	4,381	0.46%
2019/09/18	0.1	28.55	0	0.00	28.50	0.1	4,383	0.00%
2019/09/17	0	0.00	1	28.60	28.55	-1	4,408	-0.02%
2019/09/12	1	28.95	1	29.00	29.00	0	4,640	0.00%
2019/09/11	2	28.88	0	0.00	28.75	2	4,673	0.04%
2019/09/10	1	28.30	1	28.80	29.00	0	4,647	0.00%
2019/09/09	2	29.45	0	0.00	29.40	2	4,526	0.04%
2019/09/06	1	29.55	2	29.45	29.40	-1	4,527	-0.02%
2019/09/05	3	29.52	11	29.38	29.20	-8	4,627	-0.17%
2019/09/04	2	29.10	1	29.30	29.35	1	4,608	0.02%
2019/09/03	3	28.72	1	28.95	28.95	2	4,617	0.04%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	11	28.02	1	28.15	27.90	10	4,556	0.22%
2019/08/29	1	27.90	4	27.90	27.90	-3	4,525	-0.07%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	3	28.55	3	28.53	28.00	0	4,599	0.00%
2019/08/26	6	28.03	4	28.16	28.10	2	4,548	0.04%
2019/08/23	12	30.42	2	30.53	30.30	10	4,475	0.22%
2019/08/22	18	31.69	8	31.79	30.80	10	4,316	0.23%
2019/08/21	1	34.10	0	0.00	34.00	1	3,965	0.03%
2019/08/20	1	33.80	2	33.65	33.60	-1	3,970	-0.03%
2019/08/19	0	0.00	3	33.72	33.85	-3	3,993	-0.08%
2019/08/16	1	32.60	2	32.73	32.80	-1	4,127	-0.02%
2019/08/15	2	32.75	1	32.50	32.50	1	4,190	0.02%
2019/08/14	2	33.10	1	33.10	32.70	1	4,184	0.02%
2019/08/13	6	31.77	3	32.20	32.35	3	4,226	0.07%
2019/08/08	2	31.88	0	0.00	32.00	2	4,308	0.05%
2019/08/07	6	31.96	0	0.00	31.60	6	4,338	0.14%
2019/08/02	1	32.75	2	32.90	32.80	-1	4,542	-0.02%
2019/07/31	2	34.40	3	34.10	34.40	-1	4,588	-0.02%
2019/07/30	0	0.00	4	34.03	34.00	-4	4,598	-0.09%
2019/07/29	2	34.85	0	0.00	34.50	2	4,631	0.04%
2019/07/26	0	0.00	10	34.70	34.75	-10	4,692	-0.21%
2019/07/25	4	35.28	3	35.55	34.85	1	4,719	0.02%
2019/07/24	1	34.90	3	35.00	35.35	-2	4,741	-0.04%
2019/07/23	0	0.00	3	34.75	34.75	-3	4,753	-0.06%
2019/07/22	1	34.95	2	34.93	34.80	-1	4,803	-0.02%
2019/07/19	4	34.95	0	0.00	34.70	4	4,859	0.08%
2019/07/18	3	34.83	3	34.68	34.60	0	4,903	0.00%
2019/07/17	5	35.20	0	0.00	35.05	5	4,961	0.10%
2019/07/16	0	0.00	3	35.15	35.20	-3	5,080	-0.06%
2019/07/15	0	0.00	1	35.55	35.35	-1	5,215	-0.02%
2019/07/12	5	35.50	7	35.54	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	3	34.92	34.65	-3	5,449	-0.06%
2019/07/09	2	33.73	1	33.60	33.70	1	5,638	0.02%
2019/07/05	7	34.44	19	34.34	34.55	-12	5,925	-0.20%
2019/07/04	0	0.00	17	34.53	34.60	-17	6,265	-0.27%
2019/07/03	2	34.15	0	0.00	33.80	2	6,642	0.03%
2019/07/01	5	33.85	1	34.05	34.05	4	6,896	0.06%
2019/06/27	5	33.55	1	33.60	33.60	4	7,033	0.06%
2019/06/26	1	32.90	1	33.10	33.15	0	7,213	0.00%
2019/06/25	1	33.10	0	0.00	33.20	1	7,332	0.01%
2019/06/24	0	0.00	5	33.80	33.75	-5	7,343	-0.07%
2019/06/21	1	33.75	3	33.72	33.60	-2	7,380	-0.03%
2019/06/20	1	33.75	6	33.28	33.70	-5	7,327	-0.07%
2019/06/19	16	32.59	0	0.00	32.50	16	7,366	0.22%
2019/06/18	2	32.30	1	32.15	32.15	1	7,757	0.01%
2019/06/14	1	32.45	1	32.15	32.20	0	7,933	0.00%
2019/06/13	18	32.98	7	32.64	32.65	11	7,961	0.14%
2019/06/12	0	0.00	3	32.15	32.30	-3	7,865	-0.04%
2019/06/11	0	0.00	1	31.80	31.70	-1	7,877	-0.01%
2019/06/10	2	31.55	0	0.00	31.55	2	8,020	0.02%
2019/06/06	3	31.08	1	30.95	30.85	2	8,259	0.02%
2019/06/05	0	0.00	1	31.85	31.30	-1	8,334	-0.01%
2019/06/04	0	0.00	2	31.15	31.10	-2	8,331	-0.02%
2019/06/03	5	31.03	1	30.85	31.05	4	8,323	0.05%
2019/05/31	0	0.00	1	32.25	32.00	-1	8,202	-0.01%
2019/05/30	8	32.16	0	0.00	31.95	8	8,176	0.10%
2019/05/29	2	31.75	3	32.42	32.70	-1	8,135	-0.01%
2019/05/28	3	31.32	3	31.43	31.10	0	8,068	0.00%
2019/05/27	10	30.25	10	30.20	30.95	0	8,098	0.00%
2019/05/24	5	30.69	2	30.35	30.25	3	8,087	0.04%
2019/05/23	8	30.41	3	31.30	30.80	5	8,036	0.06%
2019/05/22	1	33.00	2	32.05	32.05	-1	7,867	-0.01%
2019/05/21	3	33.32	0	0.00	33.25	3	7,838	0.04%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/17	3	34.57	3	34.42	34.50	0	7,864	0.00%
2019/05/16	7	34.12	3	34.32	34.05	4	7,855	0.05%
2019/05/15	2	33.30	3	33.43	33.50	-1	7,953	-0.01%
2019/05/14	5	31.47	12	31.97	32.60	-7	7,996	-0.09%
2019/05/13	4	33.40	2	33.15	33.00	2	7,903	0.03%
2019/05/10	6	34.59	5	34.34	33.95	1	7,912	0.01%
2019/05/09	8	35.64	1	36.30	35.05	7	7,883	0.09%
2019/05/08	6	36.38	5	36.57	36.60	1	7,993	0.01%
2019/05/07	1	36.75	0	0.00	36.95	1	8,205	0.01%
2019/05/06	10	36.89	1	36.70	36.70	9	8,284	0.11%
2019/05/03	2	37.50	12	37.96	37.90	-10	8,241	-0.12%
2019/05/02	1	36.95	7	37.43	37.40	-6	8,187	-0.07%
2019/04/30	0	0.00	1	36.95	36.95	-1	8,159	-0.01%
2019/04/29	10	36.22	9	36.39	36.25	1	8,146	0.01%
2019/04/26	7	37.22	0	0.00	37.00	7	8,183	0.09%
2019/04/25	1	37.85	3	38.20	37.85	-2	8,169	-0.02%
2019/04/24	0	0.00	2	38.03	37.55	-2	8,154	-0.02%
2019/04/23	6	37.34	24	37.39	37.80	-18	8,109	-0.22%
2019/04/22	9	38.28	1	38.20	37.80	8	8,045	0.10%
2019/04/19	9	38.01	3	38.23	38.35	6	8,029	0.07%
2019/04/18	1	37.55	25	37.95	37.35	-24	7,983	-0.30%
2019/04/17	4	37.96	17	37.71	37.50	-13	7,919	-0.16%
2019/04/16	11	37.65	9	37.84	37.35	2	7,788	0.03%
2019/04/15	15	37.15	7	37.18	37.15	8	7,682	0.10%
2019/04/12	19	36.12	7	36.28	36.30	12	7,588	0.16%
2019/04/11	10	36.56	4	37.25	36.20	6	7,488	0.08%
2019/04/10	13	37.83	4	37.55	37.25	9	7,275	0.12%
2019/04/09	23	37.02	29	36.57	37.20	-6	6,956	-0.09%
2019/04/08	5	34.94	4	35.63	35.95	1	6,570	0.02%
2019/04/03	1	34.15	22	34.65	34.50	-21	6,398	-0.33%
2019/04/02	7.1	34.20	0	0.00	34.15	7.1	6,334	0.11%
2019/04/01	13	33.95	3	34.63	33.95	10	6,285	0.16%
2019/03/29	21	34.60	29	34.24	34.50	-8	6,158	-0.13%
2019/03/28	3	34.22	4	34.59	34.60	-1	6,093	-0.02%
2019/03/27	5	33.74	0	0.00	33.65	5	6,233	0.08%
2019/03/26	12	33.80	0	0.00	33.60	12	6,351	0.19%
2019/03/25	10	33.66	3	33.67	33.75	7	6,341	0.11%
2019/03/22	12	34.40	3	34.77	33.80	9	6,338	0.14%
2019/03/21	8	35.49	45	35.68	35.10	-37	6,491	-0.57%
2019/03/20	20	34.30	12	34.35	34.55	8	7,202	0.11%
2019/03/19	12	33.63	1	33.60	33.35	11	7,144	0.15%
2019/03/18	1	34.10	2	34.48	34.10	-1	7,276	-0.01%
2019/03/15	1	33.60	1	34.10	34.10	0	7,280	0.00%
2019/03/14	3	33.92	0	0.00	33.60	3	7,304	0.04%
2019/03/13	23	34.93	21	34.46	34.05	2	7,331	0.03%
2019/03/12	17	34.00	16	34.58	34.70	1	7,213	0.01%
2019/03/11	1	33.20	13	33.20	33.55	-12	7,122	-0.17%
2019/03/08	3	32.13	2	32.35	32.35	1	7,322	0.01%
2019/03/07	6	32.76	8	33.18	32.60	-2	7,370	-0.03%
2019/03/05	6	32.73	0	0.00	32.75	6	7,619	0.08%
2019/03/04	9	32.94	3	32.90	32.70	6	7,753	0.08%
2019/02/27	5	31.87	0	0.00	32.25	5	7,836	0.06%
2019/02/26	4	32.50	0	0.00	32.20	4	8,037	0.05%
2019/02/25	0	0.00	1	33.55	33.15	-1	8,041	-0.01%
2019/02/20	1	33.40	10	33.22	33.10	-9	8,506	-0.11%
2019/02/18	4	31.50	0	0.00	32.00	4	8,776	0.05%
2019/02/15	4	32.50	0	0.00	32.45	4	8,974	0.04%
2019/02/14	3	33.17	0	0.00	32.95	3	9,148	0.03%
2019/02/13	0	0.00	1	32.80	33.00	-1	9,185	-0.01%
2019/02/12	1	32.55	5	32.49	32.40	-4	9,372	-0.04%
2019/01/29	1	32.00	1	32.50	32.45	0	9,548	0.00%
2019/01/28	7	32.11	20	32.08	32.10	-13	9,420	-0.14%
2019/01/25	0	0.00	4	30.25	30.80	-4	9,325	-0.04%
2019/01/23	2	29.40	2	29.65	29.85	0	9,333	0.00%
2019/01/21	1	29.85	0	0.00	29.75	1	9,400	0.01%
2019/01/18	1	29.10	0	0.00	29.55	1	9,444	0.01%
2019/01/17	0	0.00	2	30.08	29.20	-2	9,525	-0.02%
2019/01/16	2	29.70	0	0.00	29.85	2	9,492	0.02%
2019/01/11	9	30.71	6	30.27	29.55	3	9,515	0.03%
2019/01/07	0	0.00	3	29.65	29.60	-3	9,469	-0.03%
2019/01/04	10	29.09	0	0.00	29.00	10	9,580	0.10%
2019/01/02	0	0.00	1	30.25	30.25	-1	9,698	-0.01%
2018/12/27	7	30.70	0	0.00	30.25	7	9,932	0.07%
2018/12/26	0	0.00	3	30.92	30.25	-3	9,965	-0.03%
2018/12/25	2	29.60	2	30.30	30.25	0	10,109	0.00%
2018/12/24	0	0.00	2	30.20	30.30	-2	10,397	-0.02%
2018/12/22	1	30.00	1	30.20	30.05	0	10,402	0.00%
2018/12/21	8	29.29	11	29.61	30.50	-3	10,443	-0.03%
2018/12/20	18	30.55	0	0.00	29.70	18	10,349	0.17%
2018/12/19	5	32.00	10	32.25	31.85	-5	10,170	-0.05%
2018/12/18	1	32.00	0	0.00	31.90	1	10,041	0.01%
2018/12/17	2	32.00	2	31.75	32.20	0	10,053	0.00%
2018/12/14	6	32.27	0	0.00	31.85	6	10,062	0.06%
2018/12/13	10	34.47	19	35.01	33.50	-9	9,881	-0.09%
2018/12/12	0	0.00	2	32.28	32.60	-2	8,813	-0.02%
2018/12/11	1	31.80	1	32.00	32.00	0	8,820	0.00%
2018/12/10	6	30.95	0	0.00	30.70	6	8,730	0.07%
2018/12/07	4	31.75	4	32.23	31.80	0	8,751	0.00%
2018/12/06	7	31.71	5	31.03	31.70	2	8,775	0.02%
2018/12/05	3	32.97	0	0.00	32.70	3	8,855	0.03%
2018/12/04	7	33.54	5	33.98	33.45	2	8,873	0.02%
2018/12/03	10	32.42	16	33.12	33.50	-6	8,805	-0.07%
2018/11/30	1	31.80	0	0.00	31.70	1	8,545	0.01%
2018/11/29	1	31.80	1	31.95	31.50	0	8,644	0.00%
2018/11/28	1	31.60	0	0.00	31.80	1	8,697	0.01%
2018/11/27	6	32.03	8	31.96	32.40	-2	8,626	-0.02%
2018/11/26	3	30.32	15	30.85	31.45	-12	8,659	-0.14%
2018/11/23	5	29.92	3	30.18	29.85	2	8,610	0.02%
2018/11/22	5	31.40	2	32.28	31.50	3	8,498	0.04%
2018/11/21	0.9	32.25	21	31.46	32.25	-20.1	8,561	-0.24%
2018/11/20	6	31.39	4	31.88	31.60	2	8,677	0.02%
2018/11/19	2	32.85	4	32.36	32.00	-2	8,643	-0.02%
2018/11/16	1	32.15	2	31.50	32.00	-1	8,521	-0.01%
2018/11/15	0	0.00	6	30.63	30.40	-6	8,445	-0.07%
2018/11/13	0	0.00	10	27.15	29.30	-10	8,313	-0.12%
2018/11/12	2	28.63	3	28.18	28.20	-1	8,185	-0.01%
2018/11/09	1	27.05	1	27.55	28.30	0	8,118	0.00%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/01	0	0.00	2	25.28	25.30	-2	7,918	-0.03%
2018/10/31	11	23.96	1	24.25	24.40	10	7,903	0.13%
2018/10/26	1	22.50	0	0.00	22.55	1	8,112	0.01%
2018/10/25	2	22.15	12	22.44	22.45	-10	8,115	-0.12%
2018/10/24	10	23.90	0	0.00	24.00	10	8,016	0.12%
2018/10/23	1	24.00	1	23.80	23.85	0	8,147	0.00%
2018/10/22	1	23.70	1	24.20	24.40	0	8,349	0.00%
2018/10/19	1	22.90	1	23.35	23.90	0	8,859	0.00%
2018/10/17	2	24.05	0	0.00	23.70	2	8,998	0.02%
2018/10/12	0	0.00	3	24.00	24.00	-3	9,258	-0.03%
2018/10/11	5	23.68	1	24.00	23.60	4	9,310	0.04%
2018/10/09	1	25.90	2	26.30	26.20	-1	9,330	-0.01%
2018/10/05	2	26.85	12	26.12	26.20	-10	9,945	-0.10%
2018/10/04	0	0.00	10	27.75	28.00	-10	10,587	-0.09%
2018/10/03	13	28.16	7	28.04	28.20	6	11,209	0.05%
2018/10/02	12	31.40	0	0.00	28.95	12	11,130	0.11%
2018/10/01	6	31.68	0	0.00	31.50	6	10,872	0.06%
2018/09/27	0	0.00	5	32.00	31.80	-5	10,889	-0.05%
2018/09/26	0	0.00	20	32.08	32.05	-20	10,852	-0.18%
2018/09/25	0	0.00	5	31.45	31.30	-5	10,826	-0.05%
2018/09/21	0	0.00	1	31.05	31.05	-1	10,816	-0.01%
2018/09/20	1	31.20	0	0.00	31.55	1	10,780	0.01%
2018/09/19	23	31.57	0	0.00	31.30	23	10,761	0.21%
2018/09/18	3	32.05	0	0.00	32.00	3	10,667	0.03%
2018/09/17	1	32.20	0	0.00	32.00	1	10,634	0.01%
2018/09/13	2	31.70	5	31.66	31.65	-3	10,654	-0.03%
2018/09/12	2	31.28	0	0.00	31.00	2	10,627	0.02%
2018/09/11	5	30.83	26	30.83	31.95	-21	10,650	-0.20%
2018/09/10	28	32.18	50	32.30	32.05	-22	10,611	-0.21%
2018/09/07	8	33.35	6	33.60	33.30	2	10,656	0.02%
2018/09/06	1	34.25	0	0.00	34.50	1	10,654	0.01%
2018/09/05	2	34.23	10	34.55	34.50	-8	10,714	-0.07%
2018/09/04	2	36.00	0	0.00	36.00	2	10,692	0.02%
2018/09/03	2	36.18	0	0.00	35.80	2	10,587	0.02%
2018/08/31	10	36.55	11	37.26	36.70	-1	10,639	-0.01%
2018/08/30	4	36.15	2	36.20	36.20	2	10,625	0.02%
2018/08/29	31	36.12	0	0.00	35.70	31	10,814	0.29%
2018/08/28	2	34.98	6	35.14	35.50	-4	10,829	-0.04%
2018/08/27	23	35.68	2	35.45	35.15	21	10,920	0.19%
2018/08/24	2	33.80	0	0.00	33.80	2	10,953	0.02%
2018/08/23	5	33.76	3	34.03	34.10	2	10,966	0.02%
2018/08/22	3	33.83	51	33.92	33.75	-48	10,906	-0.44%
2018/08/21	2	34.75	0	0.00	35.40	2	11,046	0.02%
2018/08/20	1	35.65	1	34.50	34.50	0	11,315	0.00%
2018/08/17	4	36.34	5	36.67	36.00	-1	11,326	-0.01%
2018/08/16	4	37.04	5	36.70	36.65	-1	11,348	-0.01%
2018/08/15	4	37.55	7	37.94	37.90	-3	11,589	-0.03%
2018/08/13	8	35.88	4	36.19	35.50	4	12,287	0.03%
2018/08/10	3	37.60	0	0.00	37.55	3	12,187	0.02%
2018/08/09	26	39.23	1	39.35	38.60	25	12,281	0.20%
2018/08/08	6	38.66	0	0.00	38.60	6	12,387	0.05%
2018/08/07	20	38.65	2	38.80	38.85	18	12,422	0.14%
2018/08/06	0	0.00	1	38.55	38.35	-1	12,517	-0.01%
2018/08/03	7	38.06	6	38.73	39.00	1	12,550	0.01%
2018/08/02	39	37.87	40	37.95	37.65	-1	12,638	-0.01%
2018/08/01	7	39.47	7	39.65	39.10	0	12,681	0.00%
2018/07/31	2	39.05	1	39.50	39.25	1	12,843	0.01%
2018/07/30	8	39.04	2	39.65	38.85	6	13,019	0.05%
2018/07/27	11	40.26	1	40.50	40.05	10	12,973	0.08%
2018/07/26	17	40.18	13	39.81	40.70	4	12,803	0.03%
2018/07/25	26	38.75	16	38.78	37.90	10	12,359	0.08%
2018/07/24	9	38.02	9	37.96	38.30	0	12,307	0.00%
2018/07/23	2	37.80	3	37.87	37.60	-1	12,360	-0.01%
2018/07/20	4	38.65	2	38.80	38.35	2	12,460	0.02%
2018/07/19	2	37.00	1	38.00	37.15	1	12,298	0.01%
2018/07/18	0	0.00	2	38.08	37.80	-2	12,405	-0.02%
2018/07/17	2	38.80	0	0.00	38.90	2	12,362	0.02%
2018/07/16	7	38.48	6	38.96	38.65	1	12,343	0.01%
2018/07/13	1	38.05	5	38.02	37.05	-4	11,991	-0.03%
2018/07/12	52	37.46	44	37.35	37.55	8	11,975	0.07%
2018/07/11	0	0.00	24	36.66	37.15	-24	11,380	-0.21%
2018/07/10	0	0.00	3	33.50	33.80	-3	10,879	-0.03%
2018/07/09	2	31.25	0	0.00	31.25	2	10,996	0.02%
2018/07/06	10	30.85	10	31.00	31.20	0	11,464	0.00%
2018/07/04	4	32.59	0	0.00	32.70	4	12,447	0.03%
2018/07/03	11	32.93	4	32.60	32.10	7	13,006	0.05%
2018/07/02	3	33.00	1	33.85	33.10	2	13,314	0.02%
2018/06/29	0	0.00	5	33.95	33.90	-5	13,399	-0.04%
2018/06/28	5	33.90	18	33.69	33.70	-13	13,502	-0.10%
2018/06/27	4	33.16	1	32.90	32.90	3	13,814	0.02%
2018/06/26	5	33.70	1	33.40	33.30	4	13,867	0.03%
2018/06/25	9	34.41	2	34.35	33.80	7	13,903	0.05%
2018/06/22	2	33.80	3	34.00	33.20	-1	13,990	-0.01%
2018/06/21	11	33.06	0	0.00	33.50	11	14,047	0.08%
2018/06/20	1	32.55	0	0.00	32.60	1	14,114	0.01%
2018/06/19	5	34.29	4	34.29	33.75	1	14,119	0.01%
2018/06/15	3	35.15	3	35.70	35.20	0	14,158	0.00%
2018/06/14	1	35.05	3	35.20	34.85	-2	14,071	-0.01%
2018/06/13	3	34.85	2	34.78	34.70	1	14,041	0.01%
2018/06/12	0	0.00	1	35.95	35.45	-1	14,084	-0.01%
2018/06/11	1	35.85	0	0.00	35.40	1	13,952	0.01%
2018/06/08	0	0.00	3	36.00	35.85	-3	13,940	-0.02%
2018/06/07	3	35.20	8	35.29	35.20	-5	13,820	-0.04%
2018/06/06	15	35.99	3	36.70	35.70	12	13,746	0.09%
2018/06/04	5	36.56	6	36.88	36.30	-1	13,518	-0.01%
2018/06/01	11	35.77	12	35.77	36.20	-1	13,373	-0.01%
2018/05/30	5	34.49	0	0.00	34.40	5	13,214	0.04%
2018/05/29	2	35.60	11	35.73	35.20	-9	13,382	-0.07%
2018/05/28	6	34.80	16	35.16	34.90	-10	13,185	-0.08%
2018/05/25	0	0.00	1	33.80	33.10	-1	12,886	-0.01%
2018/05/24	5	34.20	0	0.00	34.00	5	12,837	0.04%
2018/05/23	7	34.37	2	34.60	34.05	5	12,805	0.04%
2018/05/22	13	34.07	3	34.72	35.20	10	12,626	0.08%
2018/05/21	10	30.75	2	31.88	32.00	8	12,098	0.07%
2018/05/18	0	0.00	8	31.40	30.60	-8	11,960	-0.07%
2018/05/17	7	31.00	0	0.00	30.85	7	11,992	0.06%
2018/05/16	1	31.70	0	0.00	31.50	1	12,003	0.01%
2018/05/14	1	32.25	3	32.17	31.75	-2	12,428	-0.02%
2018/05/11	4	31.36	1	31.40	31.50	3	12,508	0.02%
2018/05/10	1	32.30	1	32.35	32.20	0	12,735	0.00%
2018/05/09	1	31.10	0	0.00	31.40	1	13,108	0.01%
2018/05/08	4	31.25	1	31.10	31.55	3	14,501	0.02%
2018/05/07	8	31.60	7	31.74	31.20	1	14,808	0.01%
2018/05/03	0	0.00	2	33.20	33.10	-2	14,648	-0.01%
2018/05/02	2	33.45	0	0.00	33.00	2	14,712	0.01%
2018/04/27	1	32.65	1	32.25	32.30	0	14,913	0.00%
2018/04/26	2	32.93	0	0.00	32.00	2	15,227	0.01%
2018/04/25	2	34.68	0	0.00	34.50	2	15,131	0.01%
2018/04/24	4	34.33	2	34.63	34.00	2	15,052	0.01%
2018/04/23	0	0.00	3	34.63	33.60	-3	14,844	-0.02%
2018/04/20	1	34.75	2	35.15	34.65	-1	14,749	-0.01%
2018/04/19	0	0.00	4	35.10	35.00	-4	14,655	-0.03%
2018/04/18	1	34.95	0	0.00	34.70	1	14,658	0.01%
2018/04/17	1	36.00	10	36.65	35.50	-9	14,648	-0.06%
2018/04/16	7	37.19	2	37.45	37.60	5	14,689	0.03%
2018/04/13	22	36.19	20	35.90	36.30	2	14,611	0.01%
2018/04/12	4	36.19	23	36.32	36.20	-19	14,567	-0.13%
2018/04/11	11	37.67	10	35.44	35.30	1	14,156	0.01%
2018/04/10	15	38.57	41	38.02	38.20	-26	13,821	-0.19%
2018/04/09	23	42.93	8	42.72	40.50	15	13,502	0.11%
2018/04/03	14	45.60	13	45.00	45.00	1	13,180	0.01%
2018/03/31	4	50.38	0	0.00	49.80	4	12,835	0.03%
2018/03/30	0	0.00	10	49.13	50.00	-10	12,756	-0.08%
2018/03/29	1	48.65	1	49.25	48.25	0	12,456	0.00%
2018/03/28	2	48.93	0	0.00	48.90	2	12,459	0.02%
2018/03/27	5	49.84	2	49.55	49.85	3	12,570	0.02%
2018/03/26	4	48.10	2	48.45	48.40	2	12,396	0.02%
2018/03/23	3	47.03	2	47.10	47.00	1	12,330	0.01%
2018/03/22	12	48.37	20	48.23	48.55	-8	12,284	-0.07%
2018/03/21	6	48.96	13	48.64	48.50	-7	12,226	-0.06%
2018/03/20	2	47.20	2	47.15	47.60	0	12,144	0.00%
2018/03/19	1	47.00	0	0.00	46.90	1	12,264	0.01%
2018/03/16	16	46.57	13	46.43	47.10	3	12,420	0.02%
2018/03/15	1	45.25	2	45.33	45.25	-1	12,521	-0.01%
2018/03/13	0	0.00	1	45.75	46.00	-1	12,882	-0.01%
2018/03/12	7	46.34	2	46.53	45.60	5	13,218	0.04%
2018/03/09	5	45.72	7	45.61	45.95	-2	13,279	-0.02%
2018/03/08	6	45.13	10	45.20	44.60	-4	13,215	-0.03%
2018/03/07	5	44.75	0	0.00	44.15	5	13,213	0.04%
2018/03/06	7	44.59	8	44.91	45.50	-1	13,345	-0.01%
2018/03/05	11	44.42	7	44.96	44.30	4	13,349	0.03%
2018/03/02	17	44.40	2	44.13	44.55	15	13,462	0.11%
2018/03/01	1	46.80	2	46.35	46.10	-1	13,309	-0.01%
2018/02/27	0	0.00	1	48.10	47.25	-1	13,353	-0.01%
2018/02/26	7	47.98	0	0.00	47.60	7	13,472	0.05%
2018/02/23	3	48.05	3	47.80	47.80	0	13,931	0.00%
2018/02/22	12	48.58	5	48.67	48.10	7	14,128	0.05%
2018/02/21	6	48.73	4	48.74	50.50	2	14,260	0.01%
2018/02/12	7	46.40	5	46.58	46.15	2	14,596	0.01%
2018/02/09	7	46.48	16	46.13	46.50	-9	15,312	-0.06%
2018/02/08	7	47.43	10	47.30	47.50	-3	16,522	-0.02%
2018/02/07	5	48.78	15	49.10	49.00	-10	17,249	-0.06%
2018/02/06	6	45.97	7	46.24	46.50	-1	17,155	-0.01%
2018/02/05	5	48.01	3	48.50	48.50	2	16,883	0.01%
2018/02/02	5	50.27	8	50.66	49.70	-3	16,783	-0.02%
2018/02/01	20	53.40	8	51.61	51.40	12	16,594	0.07%
2018/01/31	38	56.08	49	55.45	53.10	-11	16,249	-0.07%
2018/01/30	28	53.53	10	53.60	53.10	18	14,707	0.12%
2018/01/29	1	52.30	4	51.50	51.50	-3	14,188	-0.02%
2018/01/26	0	0.00	4	49.85	49.85	-4	14,070	-0.03%
2018/01/25	6	50.43	17	50.05	49.50	-11	14,094	-0.08%
2018/01/24	1	50.50	1	51.00	51.20	0	14,062	0.00%
2018/01/23	32	52.28	39	51.70	50.30	-7	14,143	-0.05%
2018/01/22	38	51.62	27.4	51.25	53.40	10.6	13,899	0.08%
2018/01/19	5	48.46	5	48.59	48.80	0	13,640	0.00%
2018/01/18	1	48.80	0	0.00	47.35	1	13,612	0.01%
2018/01/17	2	49.05	1	48.60	48.30	1	13,689	0.01%
2018/01/16	10	48.35	5	48.10	48.15	5	13,914	0.04%
2018/01/15	4	48.98	0	0.00	48.60	4	13,971	0.03%
2018/01/12	2	50.20	11	50.26	49.95	-9	13,983	-0.06%
2018/01/11	7	49.81	7	49.69	49.45	0	13,887	0.00%
2018/01/10	9	48.85	11	49.19	49.40	-2	13,737	-0.01%
2018/01/09	0	0.00	1	46.80	46.90	-1	13,549	-0.01%
2018/01/08	4	46.73	18	46.58	47.50	-14	13,458	-0.10%
2018/01/05	0	0.00	10	46.05	46.30	-10	13,568	-0.07%
2018/01/04	31	45.79	7	46.41	45.80	24	13,668	0.18%
2018/01/03	10	45.87	4	45.38	46.35	6	13,721	0.04%
2018/01/02	3	46.15	11	45.88	45.55	-8	13,633	-0.06%