元太 (8069)-元大-大灣券商分點個股進出

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

元太

(8069)

可現股當沖

股價
210.5
漲跌
▼6.5
漲幅
-3.00%
成交量
7,531張
產業
上櫃光電類股
1438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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/05/16	7	212.21	2.1	210.05	210.50	4.9	7,020	0.07%
2024/05/15	2	218.75	2	215.50	217.00	0	7,038	0.00%
2024/05/14	46	217.38	0	0.00	214.00	46	7,213	0.64%
2024/05/10	4	209.38	1.2	209.17	210.50	2.8	7,130	0.04%
2024/05/09	5	209.50	2	208.50	208.00	3	7,297	0.04%
2024/05/08	4	212.75	4.1	209.77	209.50	-0.1	7,447	0.00%
2024/05/07	7.2	219.63	3	215.50	217.00	4.2	7,477	0.06%
2024/05/06	1	220.50	1	219.00	218.00	0	7,669	0.00%
2024/05/03	15	219.83	7.3	217.05	217.50	7.7	8,148	0.09%
2024/05/02	138.3	214.62	0.5	216.94	216.00	137.8	8,247	1.67%	大買/鉅額交易
2024/04/30	12.5	216.36	5	210.70	210.00	7.5	8,213	0.09%
2024/04/29	13	224.96	10.4	221.04	220.50	2.6	8,180	0.03%
2024/04/26	1	229.52	70.5	228.81	227.50	-69.5	8,103	-0.86%
2024/04/25	18	211.81	17	216.71	216.50	1	8,015	0.01%
2024/04/23	1.1	210.68	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	10	214.00	13	205.69	207.00	-3	7,885	-0.04%
2024/04/19	1.1	215.23	71	217.19	215.00	-69.9	7,795	-0.90%
2024/04/18	1	226.07	0	232.00	225.50	1	7,695	0.01%
2024/04/17	13	234.65	12.5	227.84	229.00	0.5	7,574	0.01%
2024/04/16	16	238.13	15	237.50	237.00	1	7,500	0.01%
2024/04/15	6	242.33	6	242.92	241.00	0	7,467	0.00%
2024/04/12	7	241.43	5	243.40	245.00	2	7,483	0.03%
2024/04/11	5	236.80	4	238.51	242.00	1	7,431	0.01%
2024/04/10	5	232.61	9	237.28	240.00	-4	7,391	-0.05%
2024/04/09	4	229.50	4	230.13	231.00	0	7,358	0.00%
2024/04/08	2	226.00	2	231.00	232.00	0	7,348	0.00%
2024/04/03	4	226.00	4	228.00	227.00	0	7,334	0.00%
2024/04/02	2.4	231.50	0	0.00	230.00	2.4	7,325	0.03%
2024/04/01	1	229.50	1	232.50	231.50	0	7,508	0.00%
2024/03/29	1	235.50	2	227.75	229.00	-1	7,556	-0.01%
2024/03/26	0	0.00	1.1	229.55	229.50	-1.1	7,926	-0.01%
2024/03/25	2	231.50	3	236.83	237.00	-1	7,892	-0.01%
2024/03/22	0.2	235.00	0	0.00	236.50	0.2	7,858	0.00%
2024/03/21	8	241.56	11	239.00	236.50	-3	7,785	-0.04%
2024/03/20	6	239.17	6	239.75	238.50	0	7,913	0.00%
2024/03/19	12.5	242.43	22	240.00	239.50	-9.5	7,963	-0.12%
2024/03/18	0	242.31	2	241.03	244.50	-2	7,934	-0.03%
2024/03/15	14.5	235.74	22	234.07	234.00	-7.5	7,914	-0.09%
2024/03/14	12	231.79	12	234.92	235.50	0	7,900	0.00%
2024/03/13	10	238.00	21	230.00	230.50	-11	7,846	-0.14%
2024/03/12	10.5	232.17	14	235.04	236.00	-3.5	7,793	-0.04%
2024/03/11	0.5	229.00	0.1	222.00	229.50	0.4	7,722	0.01%
2024/03/08	11.9	230.25	20.2	224.62	222.50	-8.3	7,635	-0.11%
2024/03/07	5.2	240.90	4	240.50	240.00	1.2	7,314	0.02%
2024/03/06	8	241.44	5	244.30	241.00	3	7,264	0.04%
2024/03/05	0	243.00	1	244.50	241.00	-1	7,259	-0.01%
2024/03/04	3.1	248.81	8.3	248.23	246.50	-5.2	7,191	-0.07%
2024/03/01	3	244.01	5.1	248.62	253.00	-2	7,109	-0.03%
2024/02/29	5	240.50	7.1	239.66	246.00	-2	6,948	-0.03%
2024/02/27	0	0.00	1.1	226.86	230.00	-1.1	6,664	-0.02%
2024/02/26	8.3	226.21	16	223.41	223.50	-7.7	6,590	-0.12%
2024/02/23	8	232.31	6	233.75	231.50	2	6,505	0.03%
2024/02/22	4	230.25	5	231.70	233.00	-1	6,498	-0.02%
2024/02/21	1	230.51	3	231.33	232.00	-2	6,489	-0.03%
2024/02/20	1	224.50	1	225.50	228.50	0	6,446	0.00%
2024/02/16	1	228.01	2.5	228.10	226.00	-1.5	6,577	-0.02%
2024/02/15	1.5	225.00	5.7	227.68	229.00	-4.2	6,481	-0.06%
2024/02/05	2	213.25	10.6	215.52	217.00	-8.6	6,278	-0.14%
2024/02/02	9	215.22	23	214.87	214.00	-14	6,223	-0.22%
2024/02/01	1	209.00	7.2	212.94	213.50	-6.2	6,168	-0.10%
2024/01/31	10.1	212.05	12	210.05	208.00	-1.9	6,050	-0.03%
2024/01/30	4	214.50	15.2	211.67	212.00	-11.2	5,985	-0.19%
2024/01/29	2	215.49	2	214.50	216.00	0	5,987	0.00%
2024/01/26	8.4	214.52	14.1	212.86	217.00	-5.7	5,799	-0.10%
2024/01/25	4	199.00	14	198.79	200.50	-10	5,280	-0.19%
2024/01/24	3.1	195.74	3	198.17	193.50	0.1	5,127	0.00%
2024/01/23	1	192.00	15	193.93	195.50	-14	5,071	-0.28%
2024/01/22	0	0.00	1	191.00	187.50	-1	4,994	-0.02%
2024/01/19	3	188.00	4	189.25	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	2.2	184.14	185.00	-2.2	4,944	-0.04%
2024/01/17	3	182.17	0	186.00	182.50	3	4,926	0.06%
2024/01/16	2	184.00	1	185.50	186.00	1	4,946	0.02%
2024/01/12	5	187.00	5	186.70	187.50	0	5,205	0.00%
2024/01/11	0	0.00	0.1	187.49	187.00	-0.1	5,273	0.00%
2024/01/10	5	184.80	1	185.50	187.00	4	5,293	0.08%
2024/01/09	2	191.50	2	194.50	190.00	0	5,268	0.00%
2024/01/08	5.3	193.91	5	197.10	192.00	0.3	5,267	0.01%
2024/01/05	8	189.50	9.1	190.17	189.50	-1.1	5,249	-0.02%
2024/01/04	3	187.50	1	189.99	188.00	2	5,308	0.04%
2024/01/03	4	190.00	1.3	189.23	189.50	2.7	5,427	0.05%
2024/01/02	0	0.00	0	197.00	195.00	0	5,495	0.00%
2023/12/29	19	199.97	15.4	198.03	197.00	3.6	5,531	0.07%
2023/12/28	7	200.08	6	201.00	201.50	1	5,510	0.02%
2023/12/27	4	199.36	12.1	201.38	203.00	-8	5,510	-0.15%
2023/12/26	14	197.57	12.6	193.54	193.50	1.4	5,340	0.03%
2023/12/25	13	198.38	10	199.10	197.00	3	5,297	0.06%
2023/12/22	9.4	188.03	25.2	192.59	197.00	-15.8	5,205	-0.30%
2023/12/21	7	179.57	8	181.50	182.00	-1	4,892	-0.02%
2023/12/20	0	0.00	4	180.13	181.00	-4	4,888	-0.08%
2023/12/19	4.2	177.93	0	0.00	177.00	4.2	4,911	0.09%
2023/12/18	8	179.44	4.1	178.65	178.50	3.9	4,963	0.08%
2023/12/15	6.1	181.91	8	181.19	180.00	-1.9	5,028	-0.04%
2023/12/14	6	178.33	10	180.05	181.00	-4	4,950	-0.08%
2023/12/13	3	176.33	0	0.00	176.50	3	4,892	0.06%
2023/12/12	0	0.00	1	174.50	174.50	-1	4,944	-0.02%
2023/12/11	5	177.10	3	176.50	176.00	2	4,983	0.04%
2023/12/08	3	181.67	3.2	179.03	178.50	-0.2	5,027	0.00%
2023/12/07	4	178.75	5	179.10	180.50	-1	5,225	-0.02%
2023/12/06	4	177.75	1	178.00	178.00	3	5,273	0.06%
2023/12/05	1	178.50	1.3	179.62	179.00	-0.3	5,321	-0.01%
2023/12/04	0	0.00	1	181.00	181.00	-1	5,328	-0.02%
2023/12/01	3	182.00	3.1	180.52	180.50	-0.1	5,345	0.00%
2023/11/30	3	178.50	8	179.75	183.00	-5	5,332	-0.09%
2023/11/29	2	177.50	4	178.25	178.50	-2	5,283	-0.04%
2023/11/27	3.5	175.71	2	173.75	173.50	1.5	5,373	0.03%
2023/11/24	3	177.17	2	175.50	175.50	1	5,422	0.02%
2023/11/21	2.7	176.92	0	0.00	176.00	2.7	5,460	0.05%
2023/11/20	7.4	179.50	4	178.13	177.50	3.4	5,505	0.06%
2023/11/17	4	178.50	5.3	179.84	181.00	-1.3	5,543	-0.02%
2023/11/16	6	179.58	6.5	180.12	180.50	-0.5	5,583	-0.01%
2023/11/15	6	178.92	7	179.93	180.00	-1	5,481	-0.02%
2023/11/10	0	0.00	0.1	174.00	173.50	-0.1	6,445	0.00%
2023/11/09	1	172.00	2	172.50	172.50	-1	6,645	-0.02%
2023/11/08	0	0.00	1	171.00	171.00	-1	6,735	-0.01%
2023/11/07	8.1	171.72	10.2	168.37	168.50	-2.1	6,755	-0.03%
2023/11/06	1	178.00	3	179.83	173.00	-2	6,738	-0.03%
2023/11/03	8	173.00	4	173.50	173.50	4	6,673	0.06%
2023/11/01	5	168.90	7.4	169.61	169.00	-2.4	6,822	-0.04%
2023/10/31	1	169.50	1	166.50	168.00	0	6,916	0.00%
2023/10/30	2	169.25	1	169.00	169.00	1	7,005	0.01%
2023/10/27	1	165.50	2	170.00	169.50	-1	7,071	-0.01%
2023/10/26	1	170.00	0	171.00	167.00	1	7,216	0.01%
2023/10/25	0.1	172.50	0	0.00	173.00	0.1	7,299	0.00%
2023/10/24	101.1	168.12	42	167.74	170.00	59.1	7,342	0.80%	大買/
2023/10/23	5.2	167.33	2	168.75	168.00	3.2	7,307	0.04%
2023/10/20	8.2	174.48	6	172.92	173.00	2.2	7,205	0.03%
2023/10/19	2	178.00	0	0.00	178.50	2	7,130	0.03%
2023/10/18	2	180.00	1	180.03	180.00	1	7,122	0.01%
2023/10/17	2	178.50	0	0.00	178.50	2	7,183	0.03%
2023/10/16	6.1	181.48	6.1	180.18	179.00	0	7,225	0.00%
2023/10/13	5	182.80	10	184.20	183.50	-5	7,266	-0.07%
2023/10/12	0	0.00	1	183.50	185.00	-1	7,245	-0.01%
2023/10/11	12.1	180.54	7	181.50	181.00	5.1	7,233	0.07%
2023/10/06	4.1	184.29	4	186.13	182.00	0.1	7,202	0.00%
2023/10/05	3	180.00	9	182.22	182.50	-6	7,158	-0.08%
2023/10/04	1	178.03	0	0.00	178.00	1	7,171	0.01%
2023/10/03	14.1	180.64	3.1	180.50	179.50	11	7,188	0.15%
2023/10/02	2	181.50	5.1	182.60	181.50	-3.1	7,202	-0.04%
2023/09/28	4	178.63	3	179.50	179.50	1	7,258	0.01%
2023/09/27	3	177.00	3	179.00	178.50	0	7,294	0.00%
2023/09/26	3.2	179.48	0.1	180.00	177.50	3.1	7,325	0.04%
2023/09/25	1	180.00	2	183.50	182.00	-1	7,373	-0.01%
2023/09/22	3	178.17	2	175.25	179.50	1	7,489	0.01%
2023/09/21	1	179.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	6	182.67	1	183.50	180.00	5	7,664	0.07%
2023/09/19	3.1	183.19	2	183.50	181.00	1.1	7,767	0.01%
2023/09/18	2	180.00	1.1	179.09	178.50	0.9	8,282	0.01%
2023/09/14	7	179.50	12	181.67	182.50	-5	8,376	-0.06%
2023/09/13	6.1	176.33	5.1	174.52	174.00	1	8,346	0.01%
2023/09/12	3.3	173.60	0	0.00	172.00	3.3	8,365	0.04%
2023/09/11	0	0.00	3	179.33	178.50	-3	8,287	-0.04%
2023/09/08	4.2	179.88	1	179.50	179.50	3.2	8,389	0.04%
2023/09/07	2	185.50	8.2	183.71	183.50	-6.2	8,546	-0.07%
2023/09/05	0	0.00	1	185.50	185.00	-1	8,865	-0.01%
2023/09/04	1.1	186.36	0	0.00	184.00	1.1	8,982	0.01%
2023/09/01	0	0.00	1.1	188.18	188.00	-1.1	9,011	-0.01%
2023/08/31	0	182.50	1.1	182.55	182.50	-1	9,077	-0.01%
2023/08/30	0.1	183.00	0.2	183.00	182.50	-0.2	9,211	0.00%
2023/08/29	0	0.00	1	184.00	184.50	-1	9,456	-0.01%
2023/08/28	0.1	182.50	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	1	180.01	0	0.00	181.00	1	9,562	0.01%
2023/08/24	25	183.42	2.1	185.34	185.00	22.9	9,619	0.24%
2023/08/23	5	179.70	1	180.00	180.00	4	9,749	0.04%
2023/08/22	1.3	181.42	1	181.00	181.00	0.3	9,975	0.00%
2023/08/21	2.1	180.54	1	181.50	179.50	1.1	9,991	0.01%
2023/08/18	5.1	180.89	4	180.88	181.00	1.1	10,044	0.01%
2023/08/17	20.1	181.47	15.3	182.21	183.50	4.8	9,996	0.05%
2023/08/16	27.3	198.25	27	190.50	191.00	0.3	9,513	0.00%
2023/08/15	2	203.25	1.1	200.60	202.50	0.9	9,446	0.01%
2023/08/14	21.3	201.53	21	201.38	201.00	0.3	9,624	0.00%
2023/08/11	6.3	204.30	1	204.05	204.50	5.2	9,901	0.05%
2023/08/10	20.2	212.33	21	209.00	208.50	-0.8	10,024	-0.01%
2023/08/08	22	227.98	23	226.04	225.50	-1	10,000	-0.01%
2023/08/07	2	224.00	2	227.25	228.00	0	9,996	0.00%
2023/08/04	20	217.65	21	217.38	217.50	-1	9,939	-0.01%
2023/08/02	15	222.70	15	223.60	220.50	0	9,958	0.00%
2023/08/01	1.1	223.86	1	223.00	222.50	0.1	10,227	0.00%
2023/07/31	4	226.13	5	226.50	225.00	-1	10,323	-0.01%
2023/07/28	3	216.51	3	218.84	221.50	0	10,400	0.00%
2023/07/27	0	210.00	0	208.50	213.00	0	10,711	0.00%
2023/07/26	0.1	208.51	0	0.00	208.50	0.1	11,395	0.00%
2023/07/25	10	211.70	4.9	207.98	208.00	5.1	11,620	0.04%
2023/07/24	2.1	208.95	8.9	207.72	208.50	-6.8	11,671	-0.06%
2023/07/21	12.2	212.78	8.3	214.28	215.00	3.9	11,738	0.03%
2023/07/20	2	219.00	3	213.00	213.00	-1	11,800	-0.01%
2023/07/19	8.1	223.70	11	220.73	219.00	-2.9	11,899	-0.02%
2023/07/18	8	220.62	8	222.00	222.00	0	12,083	0.00%
2023/07/17	0.1	219.00	0	0.00	218.50	0.1	12,170	0.00%
2023/07/14	10.1	222.28	11.2	219.87	220.50	-1.1	12,292	-0.01%
2023/07/13	9.1	223.60	8.2	223.11	221.00	0.9	12,382	0.01%
2023/07/12	5	223.50	10.4	221.00	221.50	-5.4	12,447	-0.04%
2023/07/10	1	213.00	0	0.00	212.00	1	12,593	0.01%
2023/07/07	0.1	212.05	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	15.2	220.46	15.6	217.32	216.50	-0.4	12,802	0.00%
2023/07/05	20.1	227.07	18.2	222.73	223.50	1.9	13,110	0.01%
2023/07/04	12.1	224.66	11	225.05	224.50	1.1	13,391	0.01%
2023/07/03	13	224.88	19	226.11	224.50	-6	13,818	-0.04%
2023/06/30	17	219.50	17	224.85	225.00	0	13,825	0.00%
2023/06/29	18.3	215.12	19	218.89	220.50	-0.7	13,824	-0.01%
2023/06/28	16.1	213.43	17.4	215.01	215.00	-1.3	13,779	-0.01%
2023/06/27	19.1	211.95	18	212.67	211.50	1.1	13,714	0.01%
2023/06/26	8.1	206.54	7	208.57	207.50	1.1	13,656	0.01%
2023/06/21	9	224.50	7.1	222.52	222.00	1.9	13,254	0.01%
2023/06/20	7.1	224.47	6	225.83	227.00	1.1	13,325	0.01%
2023/06/19	12.4	228.79	10.1	228.40	227.50	2.3	13,442	0.02%
2023/06/16	0	231.00	0	0.00	228.50	0	13,454	0.00%
2023/06/15	6.6	232.55	6	232.50	231.00	0.6	13,434	0.00%
2023/06/14	7.3	233.42	7	235.21	235.00	0.3	13,455	0.00%
2023/06/13	6	233.17	14	238.24	241.00	-8	13,480	-0.06%
2023/06/12	2	229.50	2	226.00	226.50	0	13,457	0.00%
2023/06/09	2	227.50	0	224.80	227.00	2	13,641	0.01%
2023/06/08	13.2	223.26	14.3	216.72	216.00	-1.1	13,800	-0.01%
2023/06/07	5.1	224.02	5	225.29	226.50	0.1	14,437	0.00%
2023/06/06	4	224.00	6.6	225.53	224.50	-2.6	14,667	-0.02%
2023/06/05	6	219.58	9.1	221.92	222.50	-3.1	14,787	-0.02%
2023/06/02	3	212.85	7.4	216.55	218.00	-4.4	14,948	-0.03%
2023/06/01	5.1	207.19	6	208.42	209.00	-0.9	15,102	-0.01%
2023/05/31	1.4	207.57	1.1	208.44	207.00	0.2	15,223	0.00%
2023/05/30	4	206.00	4.2	206.46	205.50	-0.2	15,284	0.00%
2023/05/29	9.1	211.15	4	210.52	205.00	5	15,377	0.03%
2023/05/26	23.2	205.56	25.1	208.84	211.00	-1.9	15,672	-0.01%
2023/05/25	17.2	201.06	21	201.67	204.00	-3.8	15,576	-0.02%
2023/05/24	15	202.27	8	202.99	203.50	7	15,794	0.04%
2023/05/23	8.2	197.25	8.4	200.05	200.50	-0.3	15,994	0.00%
2023/05/22	2.1	197.28	3	198.83	196.00	-0.9	16,029	-0.01%
2023/05/19	10	195.41	21	197.76	198.00	-11	16,148	-0.07%
2023/05/18	26.1	200.98	37.1	200.16	198.50	-11	16,664	-0.07%
2023/05/17	15	204.07	12	204.25	204.00	3	16,424	0.02%
2023/05/16	7	194.86	3.3	197.43	198.00	3.7	16,328	0.02%
2023/05/15	6	191.42	4	191.25	191.00	2	16,291	0.01%
2023/05/12	0	191.58	1.1	187.15	193.00	-1.1	16,487	-0.01%
2023/05/11	7	192.07	1.2	188.50	189.00	5.8	16,727	0.03%
2023/05/10	19	192.26	17	191.53	191.00	2	16,947	0.01%
2023/05/09	5	192.40	12.2	192.38	192.00	-7.2	17,073	-0.04%
2023/05/08	20	194.93	21	193.81	192.50	-1	17,251	-0.01%
2023/05/05	20.1	198.72	21	197.95	198.00	-0.9	17,369	-0.01%
2023/05/04	21	198.88	22	197.59	196.50	-1	18,012	-0.01%
2023/05/03	30.1	197.65	42.3	200.04	197.00	-12.3	18,098	-0.07%
2023/05/02	22	191.09	26.7	194.50	197.50	-4.7	17,881	-0.03%
2023/04/28	0	0.00	23.6	190.50	190.50	-23.6	17,603	-0.13%
2023/04/27	15.1	175.30	9	175.11	173.50	6.1	17,597	0.03%
2023/04/26	9	172.89	11	174.73	175.50	-2	17,774	-0.01%
2023/04/25	24.1	175.06	10.2	171.65	170.00	13.9	17,824	0.08%
2023/04/24	16.1	173.79	21.2	174.33	173.50	-5.2	17,950	-0.03%
2023/04/21	8.1	170.95	9	172.17	172.00	-1	17,974	-0.01%
2023/04/20	9.4	168.35	3.1	168.34	167.00	6.3	18,203	0.03%
2023/04/19	10.3	170.63	7	171.29	171.00	3.3	18,613	0.02%
2023/04/18	2.2	172.13	0.1	172.24	171.50	2.1	18,811	0.01%
2023/04/17	5.1	172.71	4	172.00	172.00	1.1	19,005	0.01%
2023/04/14	6.1	173.01	4	175.38	173.50	2.1	19,254	0.01%
2023/04/13	6.1	174.84	8	174.75	173.50	-2	19,349	-0.01%
2023/04/12	7.2	176.14	5	175.21	175.00	2.2	19,500	0.01%
2023/04/11	4.2	178.86	5	179.40	178.50	-0.8	19,579	0.00%
2023/04/10	6.1	178.81	15.2	178.55	178.00	-9.2	19,623	-0.05%
2023/04/07	31.7	170.84	26.1	171.32	172.00	5.7	19,333	0.03%
2023/04/06	27.4	175.32	9.2	172.00	171.00	18.2	19,087	0.10%
2023/03/31	7.1	184.86	8	184.69	184.50	-1	18,757	-0.01%
2023/03/30	1	182.00	5.2	183.52	184.50	-4.2	18,956	-0.02%
2023/03/29	3	180.83	3	180.67	179.50	0	18,944	0.00%
2023/03/28	12.1	183.53	14	182.04	182.00	-1.9	19,128	-0.01%
2023/03/27	9	184.00	7.2	184.51	185.00	1.8	19,233	0.01%
2023/03/24	11	184.05	10.1	183.07	184.00	0.9	19,458	0.00%
2023/03/23	6.2	180.85	8.2	181.13	181.00	-2.1	19,549	-0.01%
2023/03/22	2	182.25	3.2	183.37	182.50	-1.2	20,129	-0.01%
2023/03/21	0	0.00	2.1	178.52	178.50	-2.1	20,311	-0.01%
2023/03/20	4.2	177.63	1.1	177.55	177.00	3.1	20,573	0.01%
2023/03/17	6	177.00	6.2	177.02	175.50	-0.2	20,951	0.00%
2023/03/16	2.3	173.60	3.1	173.82	173.50	-0.8	21,229	0.00%
2023/03/15	10.4	177.10	19	177.53	174.00	-8.6	21,596	-0.04%
2023/03/14	13.2	176.60	10.5	175.60	174.00	2.7	21,825	0.01%
2023/03/13	26.7	177.11	13	176.77	176.00	13.6	21,869	0.06%
2023/03/10	23	181.67	17	181.09	180.00	6	21,694	0.03%
2023/03/09	14	200.93	12	202.50	199.50	2	21,317	0.01%
2023/03/08	18	199.33	17	200.97	201.00	1	21,404	0.00%
2023/03/07	15	207.67	4.1	206.12	205.00	10.9	21,612	0.05%
2023/03/06	11	201.45	25	205.35	207.50	-14	21,672	-0.06%
2023/03/03	7	194.64	5	193.12	192.50	2	21,756	0.01%
2023/03/02	4	194.13	4.3	195.11	194.50	-0.3	22,171	0.00%
2023/03/01	14	192.04	28.1	192.06	193.00	-14.1	22,508	-0.06%
2023/02/24	24.1	197.47	24.2	196.16	194.50	-0.1	22,873	0.00%
2023/02/23	7.1	201.99	8	202.56	202.00	-1	23,262	0.00%
2023/02/22	26.2	204.75	16.3	202.55	202.00	9.9	24,058	0.04%
2023/02/21	4	210.13	18.4	210.25	210.00	-14.4	24,129	-0.06%
2023/02/20	6.3	204.65	6.1	203.75	203.50	0.2	24,377	0.00%
2023/02/17	34	205.96	10.1	205.10	206.00	23.9	25,053	0.10%
2023/02/16	10	203.55	22.7	204.19	206.00	-12.7	25,127	-0.05%
2023/02/15	20	193.88	27.3	192.61	191.00	-7.3	24,963	-0.03%
2023/02/14	24.1	197.45	22.1	194.85	194.00	2	25,384	0.01%
2023/02/13	7.1	193.66	3.2	196.00	196.50	3.9	25,641	0.02%
2023/02/10	12.3	197.17	5	193.50	193.00	7.3	25,850	0.03%
2023/02/09	16.2	194.12	31	196.69	196.50	-14.9	26,118	-0.06%
2023/02/08	12.3	195.98	9.2	193.77	193.00	3.1	26,283	0.01%
2023/02/07	16	191.50	16	191.88	193.00	0	26,566	0.00%
2023/02/06	16	191.59	18	192.72	191.50	-2	26,647	-0.01%
2023/02/03	30.1	192.51	24	193.04	190.50	6.1	26,670	0.02%
2023/02/02	21	187.55	38.1	187.63	190.50	-17.1	26,475	-0.06%
2023/02/01	8	175.38	12.2	178.07	179.00	-4.2	26,112	-0.02%
2023/01/31	6	174.17	3	173.33	172.50	3	26,147	0.01%
2023/01/30	21	177.36	10	177.95	173.50	11	26,138	0.04%
2023/01/17	6	176.58	4	176.00	176.00	2	25,983	0.01%
2023/01/16	3	175.67	24	175.35	176.50	-21	26,111	-0.08%
2023/01/13	2	173.50	1.1	172.00	173.00	0.9	26,318	0.00%
2023/01/12	3	174.67	3	174.50	172.00	0	26,425	0.00%
2023/01/11	4	173.88	9	173.89	174.00	-5	26,403	-0.02%
2023/01/10	7	174.50	9.3	175.76	173.50	-2.3	26,451	-0.01%
2023/01/09	19.1	174.26	11.1	173.33	172.50	8	26,265	0.03%
2023/01/06	9	168.83	13	170.50	172.00	-4	26,179	-0.02%
2023/01/05	21.1	170.23	18	166.39	165.00	3.1	26,179	0.01%
2023/01/04	28	173.25	30	172.55	170.00	-2	26,238	-0.01%
2023/01/03	18	168.06	12.2	169.63	170.50	5.9	26,247	0.02%
2022/12/30	18	163.75	18	162.33	161.00	0	26,196	0.00%
2022/12/29	9	157.56	20	159.60	164.00	-11	26,189	-0.04%
2022/12/28	6	164.16	5	162.00	161.00	1	26,216	0.00%
2022/12/27	5.1	169.39	5.2	166.94	168.00	-0.1	26,263	0.00%
2022/12/26	1	167.01	2	167.50	166.00	-1	26,416	0.00%
2022/12/23	12	166.17	2	164.75	167.00	10	26,662	0.04%
2022/12/22	11.1	167.97	11	168.73	169.50	0.1	26,847	0.00%
2022/12/21	4.5	166.11	14	165.25	164.00	-9.5	26,905	-0.04%
2022/12/20	17.1	166.96	7	167.36	164.00	10.1	26,953	0.04%
2022/12/19	8.2	169.64	5	169.80	169.50	3.2	27,091	0.01%
2022/12/16	14.5	172.01	17	171.24	168.00	-2.6	27,192	-0.01%
2022/12/15	5	178.70	5.5	178.30	177.00	-0.5	27,037	0.00%
2022/12/14	8	174.13	17	175.62	178.50	-9	26,864	-0.03%
2022/12/13	5.1	167.29	4	166.88	165.00	1.1	26,294	0.00%
2022/12/12	14	169.71	17	170.65	171.00	-3	26,022	-0.01%
2022/12/09	22.1	170.50	16	171.50	170.00	6.1	25,876	0.02%
2022/12/08	18.1	170.61	9.2	170.15	169.50	8.9	25,677	0.03%
2022/12/07	15.1	175.20	6.2	172.88	172.00	9	25,533	0.04%
2022/12/06	11	186.05	5.2	183.66	181.50	5.9	25,368	0.02%
2022/12/05	3	184.83	14.1	185.90	186.00	-11.1	25,288	-0.04%
2022/12/02	8	177.50	19	179.03	181.00	-11	25,249	-0.04%
2022/12/01	21.2	181.20	13.2	180.58	177.50	8	25,343	0.03%
2022/11/30	28.2	176.35	30.1	176.20	181.00	-1.9	25,232	-0.01%
2022/11/29	42.8	180.95	27.2	178.33	177.00	15.7	25,069	0.06%
2022/11/28	18	181.28	17	181.82	184.00	1	24,844	0.00%
2022/11/25	10	179.20	27	180.02	177.50	-17	24,664	-0.07%
2022/11/24	22	174.84	21.1	174.98	178.00	0.9	24,408	0.00%
2022/11/23	6.2	166.17	10	167.45	169.00	-3.9	24,076	-0.02%
2022/11/22	11.1	164.14	8	165.38	163.50	3.1	23,799	0.01%
2022/11/21	34.2	163.55	28	163.89	164.00	6.2	23,469	0.03%
2022/11/18	38.7	173.51	21	173.86	170.00	17.7	22,849	0.08%
2022/11/17	11	186.86	15	188.40	188.50	-4	22,015	-0.02%
2022/11/16	11	177.86	20	177.90	182.50	-9	21,904	-0.04%
2022/11/15	33.3	184.30	20.1	180.29	178.50	13.1	21,782	0.06%
2022/11/14	18.1	190.33	18	193.25	193.50	0.1	21,755	0.00%
2022/11/11	32	191.67	29.2	193.00	189.50	2.8	22,085	0.01%
2022/11/10	27.1	190.49	33	187.53	185.00	-5.9	21,815	-0.03%
2022/11/09	31.2	199.07	19	196.18	195.00	12.2	21,644	0.06%
2022/11/08	15	208.10	10	206.20	203.00	5	21,457	0.02%
2022/11/07	26.2	210.53	8	210.75	208.00	18.2	21,297	0.09%
2022/11/04	28	209.39	28	211.66	217.00	0	20,999	0.00%
2022/11/03	17	205.80	35.2	206.41	212.50	-18.1	20,765	-0.09%
2022/11/02	9	199.28	12	199.75	200.50	-3	20,781	-0.01%
2022/11/01	16	203.34	12	202.21	202.00	4	20,920	0.02%
2022/10/31	91	207.47	6.9	206.11	205.50	84.1	20,907	0.40%
2022/10/28	20	199.70	25	204.14	207.00	-5	20,928	-0.02%
2022/10/27	22	192.55	36	191.18	196.00	-14	20,654	-0.07%
2022/10/26	9	182.39	8	184.44	186.00	1	20,510	0.00%
2022/10/25	17	180.47	16	182.84	182.50	1	20,514	0.00%
2022/10/24	85.2	188.49	5	184.40	185.00	80.2	20,460	0.39%
2022/10/21	28.3	191.33	22	183.80	183.50	6.3	20,432	0.03%
2022/10/20	8	195.44	9	197.94	200.50	-1	20,179	0.00%
2022/10/19	12	204.04	7	202.79	201.00	5	20,098	0.02%
2022/10/18	28	206.63	19.1	205.53	205.00	8.9	20,078	0.04%
2022/10/17	18.7	196.83	17	200.91	205.00	1.7	20,107	0.01%
2022/10/14	10.1	208.74	21	210.79	206.50	-10.9	19,989	-0.05%
2022/10/13	10.2	204.37	12.2	202.76	200.00	-2	19,795	-0.01%
2022/10/12	12.2	200.97	12	205.50	207.00	0.2	19,691	0.00%
2022/10/11	26.5	208.22	19.2	202.16	201.00	7.3	19,656	0.04%
2022/10/07	15.5	218.17	19	220.29	221.00	-3.6	19,904	-0.02%
2022/10/06	15	216.53	14	215.61	218.00	1	20,385	0.00%
2022/10/05	17.3	221.14	7.3	219.48	219.00	10.1	20,750	0.05%
2022/10/04	13.6	216.31	12	213.92	218.50	1.6	21,066	0.01%
2022/10/03	6.5	206.80	7	208.50	209.00	-0.5	21,333	0.00%
2022/09/30	4.1	203.11	18	205.92	212.00	-13.9	21,793	-0.06%
2022/09/29	19.1	207.59	17	203.65	206.50	2.1	22,711	0.01%
2022/09/28	17.3	213.00	3	207.17	205.50	14.2	23,035	0.06%
2022/09/27	17.1	216.51	31	217.24	219.00	-13.9	23,768	-0.06%
2022/09/26	12.2	217.99	14	217.71	215.50	-1.8	24,268	-0.01%
2022/09/23	27.2	234.94	12	228.63	227.00	15.2	24,475	0.06%
2022/09/22	4	231.25	16	238.75	238.50	-12	24,749	-0.05%
2022/09/21	8	233.75	7	233.50	234.50	1	24,902	0.00%
2022/09/20	3	234.67	3	234.17	235.50	0	25,011	0.00%
2022/09/19	2.1	234.71	2	233.50	234.00	0.1	25,194	0.00%
2022/09/16	21.1	235.80	11	235.18	234.50	10.1	25,504	0.04%
2022/09/15	10	244.05	21	245.33	240.00	-11	26,060	-0.04%
2022/09/14	24.1	241.94	6	241.58	242.50	18.1	26,125	0.07%
2022/09/13	10	245.00	37	246.95	248.50	-27	26,249	-0.10%
2022/09/12	26.1	244.61	24	240.23	237.50	2.1	26,185	0.01%
2022/09/08	19.1	233.41	17	237.50	240.50	2.1	26,324	0.01%
2022/09/07	2.1	228.81	2	227.25	228.50	0.1	26,382	0.00%
2022/09/06	17.2	238.23	18.2	234.84	232.50	-1.1	26,387	0.00%
2022/09/05	4	243.88	6	244.67	243.00	-2	26,468	-0.01%
2022/09/02	5	239.70	5.4	243.28	242.00	-0.4	26,588	0.00%
2022/09/01	9.2	237.51	7	233.00	233.50	2.2	26,784	0.01%
2022/08/31	24.2	244.57	21.1	241.05	239.50	3.1	26,958	0.01%
2022/08/30	7	239.36	6	244.25	247.00	1	26,980	0.00%
2022/08/29	56.6	234.51	17	239.82	240.50	39.6	27,013	0.15%
2022/08/26	9.7	244.02	11	241.00	240.00	-1.4	27,221	0.00%
2022/08/25	31.1	247.86	8	244.25	244.00	23.1	27,195	0.08%
2022/08/24	120.2	243.49	18	242.42	241.00	102.2	27,382	0.37%	大買/鉅額交易
2022/08/23	26	239.33	27.1	241.58	243.50	-1.1	27,788	0.00%
2022/08/22	17.1	243.59	27	244.83	243.50	-9.9	28,218	-0.04%
2022/08/19	45.2	249.28	31	244.39	241.50	14.2	28,532	0.05%
2022/08/18	27	230.54	32.9	228.20	238.00	-5.9	28,229	-0.02%
2022/08/17	36.2	216.46	27.3	217.14	216.50	9	28,012	0.03%
2022/08/16	42	212.83	35	214.80	217.00	7	28,013	0.02%
2022/08/15	29	201.19	37.1	206.33	211.50	-8.1	28,004	-0.03%
2022/08/12	19.1	195.65	17	196.29	198.00	2.1	28,163	0.01%
2022/08/11	6	201.00	7	199.50	197.00	-1	28,840	0.00%
2022/08/10	9	196.28	7	196.86	196.50	2	29,292	0.01%
2022/08/09	27.1	195.70	22	197.66	201.00	5.1	29,733	0.02%
2022/08/08	17	197.71	11	200.45	205.00	6	29,733	0.02%
2022/08/05	15	191.33	18	193.56	195.00	-3	29,821	-0.01%
2022/08/04	35.2	185.38	29	184.98	188.00	6.2	29,883	0.02%
2022/08/03	30.2	182.77	25	180.94	181.00	5.2	30,183	0.02%
2022/08/02	22.3	184.24	25.3	185.01	186.00	-3.1	30,199	-0.01%
2022/08/01	48.2	189.91	20	189.33	189.50	28.2	30,270	0.09%
2022/07/29	10.2	193.30	13	194.35	195.50	-2.8	30,443	-0.01%
2022/07/28	15	192.17	18	192.00	191.00	-3	30,465	-0.01%
2022/07/27	7	185.00	6.1	184.98	187.00	0.9	30,360	0.00%
2022/07/26	75	187.47	9	186.61	186.50	66	30,392	0.22%
2022/07/25	3	185.33	1	188.00	185.50	2	30,679	0.01%
2022/07/22	6	189.67	7	189.21	188.00	-1	30,740	0.00%
2022/07/21	9	185.17	12	185.17	186.00	-3	30,751	-0.01%
2022/07/20	8	180.81	27.1	182.19	180.50	-19.1	30,838	-0.06%
2022/07/19	11	175.95	7	176.07	174.50	4	30,855	0.01%
2022/07/18	15	177.67	19	177.95	176.00	-4	30,902	-0.01%
2022/07/15	51	174.51	9.1	174.45	176.50	42	30,939	0.14%
2022/07/14	14	170.64	17	173.38	175.50	-3	30,749	-0.01%
2022/07/13	162	171.28	11	171.36	166.00	151	30,353	0.50%	大買/鉅額交易
2022/07/12	57	163.62	34.2	164.83	168.50	22.8	29,951	0.08%
2022/07/11	327	169.25	30	168.02	166.50	297	29,701	1.00%	大買/鉅額交易
2022/07/08	145	169.78	148	167.86	170.50	-3	29,604	-0.01%	大買/大賣/
2022/07/07	154.2	160.50	52	162.25	168.00	102.2	29,163	0.35%	大買/鉅額交易
2022/07/06	126.2	162.28	19	161.50	160.50	107.2	28,192	0.38%	大買/鉅額交易
2022/07/05	44.2	164.83	52	164.45	162.00	-7.9	27,920	-0.03%
2022/07/04	15	167.30	1,190.4	166.50	170.00	-1,175.4	27,225	-4.32%	大賣/鉅額交易
2022/07/01	12.1	177.56	15	173.49	170.00	-3	26,936	-0.01%
2022/06/30	36.1	196.91	37	192.88	188.50	-1	26,824	0.00%
2022/06/29	13	204.08	19.1	206.37	209.00	-6.1	26,768	-0.02%
2022/06/28	16	203.50	13.1	204.97	205.00	3	27,221	0.01%
2022/06/27	9	203.78	3	202.33	204.00	6	27,511	0.02%
2022/06/24	17	196.97	18.1	195.78	196.00	-1.1	27,640	0.00%
2022/06/23	22	195.05	22	196.38	197.00	0	27,833	0.00%
2022/06/22	38.6	195.01	6.2	191.09	188.50	32.5	28,270	0.11%
2022/06/21	20.1	192.78	19	194.13	199.00	1.1	28,926	0.00%
2022/06/20	19.8	200.61	18	197.67	192.50	1.8	29,007	0.01%
2022/06/17	12.2	196.54	13	198.04	204.50	-0.8	29,177	0.00%
2022/06/16	10	204.55	13.2	203.16	201.00	-3.2	28,823	-0.01%
2022/06/15	16.1	207.12	10.1	206.00	203.50	6	29,010	0.02%
2022/06/14	16.1	204.30	16	206.59	211.00	0.1	29,119	0.00%
2022/06/13	28.6	213.09	13	211.42	208.50	15.6	28,965	0.05%
2022/06/10	12.1	211.60	25.1	215.16	219.00	-13	28,896	-0.04%
2022/06/09	22	209.20	34	210.22	212.00	-12	28,690	-0.04%
2022/06/08	18.1	201.90	19	203.79	206.50	-0.9	28,613	0.00%
2022/06/07	13	200.23	11.1	199.99	200.50	1.9	28,659	0.01%
2022/06/06	23.2	204.09	18.2	203.40	202.50	5	28,801	0.02%
2022/06/02	13.4	209.87	12	210.08	209.00	1.4	28,755	0.00%
2022/06/01	18.3	209.56	22	210.36	209.50	-3.7	28,898	-0.01%
2022/05/31	21	206.17	17.1	205.94	203.00	4	28,582	0.01%
2022/05/30	34.2	211.21	24.2	208.60	207.00	10	28,155	0.04%
2022/05/27	35.1	206.05	40	205.96	212.50	-4.9	27,660	-0.02%
2022/05/26	19.1	198.06	24.1	199.35	198.00	-5	27,239	-0.02%
2022/05/25	15.1	192.59	15	195.00	195.00	0.1	28,257	0.00%
2022/05/24	23	194.35	26.2	193.51	191.00	-3.2	28,262	-0.01%
2022/05/23	42	199.79	10.4	195.93	194.50	31.6	28,328	0.11%
2022/05/20	24	198.75	23.1	199.94	200.50	0.9	28,185	0.00%
2022/05/19	48	189.34	25	194.42	200.50	23	27,834	0.08%
2022/05/18	22	188.98	27.1	188.63	193.50	-5.1	27,147	-0.02%
2022/05/17	18.1	181.67	25	181.76	186.50	-7	26,881	-0.03%
2022/05/16	11.1	175.55	26	176.15	178.50	-14.9	26,522	-0.06%
2022/05/13	40.5	164.98	43	165.43	169.00	-2.5	26,300	-0.01%
2022/05/12	36	168.53	17.5	166.33	165.50	18.5	26,146	0.07%
2022/05/11	28.1	175.56	33	176.26	173.00	-4.9	26,127	-0.02%
2022/05/10	22	167.89	23	169.78	173.00	-1	26,129	0.00%
2022/05/09	17	170.44	18.1	171.19	170.00	-1.1	26,308	0.00%
2022/05/06	22.3	166.96	19	168.26	172.50	3.3	26,350	0.01%
2022/05/05	21.3	170.33	19	172.00	173.50	2.3	26,415	0.01%
2022/05/04	14.2	168.99	15.2	169.02	167.00	-1	26,359	0.00%
2022/05/03	18.2	171.94	13.6	171.77	171.50	4.6	26,392	0.02%
2022/04/29	28	175.96	32.6	175.27	174.00	-4.6	26,523	-0.02%
2022/04/28	46.1	172.13	40.3	171.49	169.50	5.8	26,444	0.02%
2022/04/27	42.2	169.87	47	171.59	175.00	-4.9	26,567	-0.02%
2022/04/26	26.1	172.81	29	173.48	175.00	-3	26,696	-0.01%
2022/04/25	22.4	170.62	18.1	170.64	169.50	4.3	26,938	0.02%
2022/04/22	25.4	181.39	21	180.48	180.50	4.4	26,942	0.02%
2022/04/21	12	184.33	19.2	184.93	185.00	-7.2	27,071	-0.03%
2022/04/20	21	182.40	19.1	182.75	179.00	1.9	27,297	0.01%
2022/04/19	16	177.47	27.2	175.88	177.00	-11.2	27,306	-0.04%
2022/04/18	13	170.62	8.1	171.26	169.50	5	27,393	0.02%
2022/04/15	32.2	174.13	15.2	173.72	170.50	17	27,735	0.06%
2022/04/14	31	175.68	39	176.06	179.50	-8	28,304	-0.03%
2022/04/13	33	171.74	28	172.41	173.00	5	28,427	0.02%
2022/04/12	15	168.73	17	168.82	169.50	-2	28,619	-0.01%
2022/04/11	23.3	167.93	20	168.42	168.00	3.2	28,722	0.01%
2022/04/08	12.2	171.50	16	172.56	174.50	-3.8	28,998	-0.01%
2022/04/07	22.3	171.44	18	170.64	168.00	4.3	28,841	0.01%
2022/04/06	13.8	176.32	10.4	175.80	176.50	3.4	28,591	0.01%
2022/04/01	43.3	179.65	31	179.37	180.50	12.3	28,306	0.04%
2022/03/31	47	183.71	53	184.09	185.00	-6	28,140	-0.02%
2022/03/30	22.2	179.20	21	179.52	179.50	1.2	28,215	0.00%
2022/03/29	47.3	177.78	43	177.16	179.50	4.3	27,933	0.02%
2022/03/28	36	177.10	43	177.26	181.50	-7	27,650	-0.03%
2022/03/25	52.1	176.91	57	176.47	177.00	-4.9	27,280	-0.02%
2022/03/24	21	164.38	50	164.00	172.50	-29	26,557	-0.11%
2022/03/23	42	155.73	18.1	156.07	157.00	23.9	25,865	0.09%
2022/03/22	14.1	148.62	42	149.02	153.00	-27.9	26,108	-0.11%
2022/03/21	3	145.33	11	144.64	144.50	-8	25,879	-0.03%
2022/03/18	17	144.24	19	143.89	145.50	-2	26,077	-0.01%
2022/03/17	13	140.35	28.3	137.92	140.00	-15.3	25,941	-0.06%
2022/03/16	15.3	129.85	20	130.70	130.00	-4.7	25,870	-0.02%
2022/03/15	27.3	130.07	8	131.88	126.50	19.3	26,235	0.07%
2022/03/14	10	134.55	9	133.28	136.00	1	26,500	0.00%
2022/03/11	11.4	130.91	16	131.69	132.00	-4.6	26,591	-0.02%
2022/03/10	12.2	135.06	7.2	132.50	131.00	5	26,570	0.02%
2022/03/09	12	132.63	11	132.45	134.50	1	26,616	0.00%
2022/03/08	8.5	133.69	5	133.60	130.00	3.5	26,447	0.01%
2022/03/07	13	140.15	7	137.71	138.00	6	26,398	0.02%
2022/03/04	11.4	146.10	11	146.68	147.00	0.4	26,573	0.00%
2022/03/03	6	147.25	7	148.50	146.50	-1	26,961	0.00%
2022/03/02	15.3	147.29	7	148.29	146.50	8.3	27,141	0.03%
2022/03/01	8	150.44	10	150.20	150.00	-2	27,201	-0.01%
2022/02/25	15	151.17	17	150.94	147.50	-2	27,962	-0.01%
2022/02/24	13.2	150.73	27	152.50	147.00	-13.8	26,920	-0.05%
2022/02/23	5	151.60	7	151.15	152.50	-2	27,583	-0.01%
2022/02/22	6.2	147.15	5.2	146.79	146.00	1	28,880	0.00%
2022/02/21	1	148.00	0	0.00	149.00	1	28,897	0.00%
2022/02/18	29	145.85	16	147.09	146.00	13	28,964	0.04%
2022/02/17	18.2	144.09	19	144.58	146.00	-0.8	28,875	0.00%
2022/02/16	18.1	141.01	10	141.15	140.50	8.1	28,656	0.03%
2022/02/15	19.5	140.89	11.1	141.03	138.00	8.5	28,612	0.03%
2022/02/14	14.4	141.75	19	141.53	141.50	-4.6	28,361	-0.02%
2022/02/11	15.3	148.90	13.5	148.47	148.50	1.8	28,145	0.01%
2022/02/10	19.1	156.18	6.1	154.16	152.00	13	28,105	0.05%
2022/02/09	19.6	157.62	27.2	157.94	156.50	-7.6	27,722	-0.03%
2022/02/08	12.2	155.53	13	154.19	154.00	-0.8	27,684	0.00%
2022/02/07	27.2	152.37	23.2	155.32	157.50	4	27,610	0.01%
2022/01/26	25.2	147.10	20	146.13	146.50	5.2	27,338	0.02%
2022/01/25	48.3	152.03	25	149.26	147.50	23.3	27,662	0.08%
2022/01/24	15	149.91	16	152.00	154.50	-1	27,855	0.00%
2022/01/21	27.2	153.50	10	153.05	153.00	17.2	27,721	0.06%
2022/01/20	47.5	156.92	36	156.24	155.50	11.5	27,787	0.04%
2022/01/19	19.1	156.06	16	158.97	160.00	3.1	27,546	0.01%
2022/01/18	18	154.11	27	156.63	157.50	-9	27,586	-0.03%
2022/01/17	23	149.83	12	151.79	153.00	11	27,342	0.04%
2022/01/14	15.1	143.07	15	146.07	149.50	0.1	27,570	0.00%
2022/01/13	28.4	142.48	28.2	141.36	145.50	0.2	27,268	0.00%
2022/01/12	25.3	144.24	14.2	144.37	146.00	11.1	26,742	0.04%
2022/01/11	8.4	149.66	9	149.89	148.00	-0.6	26,472	0.00%
2022/01/10	40.4	146.51	14.1	148.43	147.00	26.3	26,245	0.10%
2022/01/07	51.7	154.38	50	151.39	150.00	1.7	25,915	0.01%
2022/01/06	23	154.46	16.3	155.29	158.50	6.7	25,141	0.03%
2022/01/05	44.1	157.49	12.1	155.63	152.00	32	24,830	0.13%
2022/01/04	24	156.89	10	155.90	156.50	14	24,805	0.06%
2022/01/03	27	156.70	28	156.82	155.00	-1	24,513	0.00%
2021/12/30	6	147.00	15	148.67	151.00	-9	23,918	-0.04%
2021/12/29	9.6	147.09	13.1	146.02	146.00	-3.5	23,910	-0.01%
2021/12/28	34	149.33	17.3	148.26	148.50	16.7	24,017	0.07%
2021/12/27	79.3	148.62	23.6	148.75	146.50	55.7	23,982	0.23%
2021/12/24	42.4	147.21	28	148.66	148.00	14.4	23,720	0.06%
2021/12/23	20.1	140.23	23.1	141.15	142.50	-3	22,952	-0.01%
2021/12/22	19.4	137.16	2	137.75	138.00	17.4	23,031	0.08%
2021/12/21	68	137.05	29	136.93	136.50	39	23,073	0.17%
2021/12/20	19.7	140.41	13.3	137.04	134.00	6.4	23,026	0.03%
2021/12/17	77.2	141.18	11	141.73	143.00	66.2	23,008	0.29%
2021/12/16	10	140.55	9.5	140.18	143.00	0.5	22,816	0.00%
2021/12/15	13	133.88	12	134.58	135.00	1	22,129	0.00%
2021/12/14	13.6	132.53	8	133.88	135.00	5.6	21,914	0.03%
2021/12/13	12	137.63	4	136.63	135.00	8	21,607	0.04%
2021/12/10	12.6	133.04	26	133.92	136.00	-13.4	21,243	-0.06%
2021/12/09	16	134.25	24	135.48	131.50	-8	20,944	-0.04%
2021/12/08	18.1	130.13	14	130.32	133.00	4.1	20,495	0.02%
2021/12/07	10.2	126.59	17.1	126.48	129.00	-6.9	20,086	-0.03%
2021/12/06	21.4	121.88	5	121.30	123.00	16.4	19,850	0.08%
2021/12/03	33	122.48	48.3	124.84	127.00	-15.3	19,809	-0.08%
2021/12/02	6	121.33	5	118.60	118.00	1	19,497	0.01%
2021/12/01	16.3	120.56	13	121.08	122.00	3.3	19,303	0.02%
2021/11/30	37.4	125.02	35	125.30	125.50	2.4	19,069	0.01%
2021/11/29	13.1	120.20	24	120.73	123.00	-11	18,690	-0.06%
2021/11/26	11.1	119.00	6	116.92	116.50	5.1	18,253	0.03%
2021/11/25	25.2	122.44	24	122.60	124.00	1.2	18,128	0.01%
2021/11/24	36	122.14	19.3	122.57	121.50	16.7	18,025	0.09%
2021/11/23	21	120.00	17.3	120.62	122.00	3.7	17,380	0.02%
2021/11/22	73.6	119.13	47.1	119.72	121.00	26.4	17,102	0.15%
2021/11/19	33.7	114.99	28	115.07	117.00	5.7	16,077	0.04%
2021/11/18	2	104.00	6.2	106.26	106.50	-4.2	14,565	-0.03%
2021/11/17	2	95.30	6	95.25	97.00	-4	14,477	-0.03%
2021/11/16	5	92.84	3	92.67	93.00	2	14,555	0.01%
2021/11/15	25.3	94.42	7	93.21	92.90	18.3	14,594	0.13%
2021/11/12	3.1	94.22	6	94.52	94.00	-2.9	14,618	-0.02%
2021/11/11	24	91.45	0.1	91.80	91.30	23.9	14,472	0.17%
2021/11/10	0.3	90.97	16	91.00	90.40	-15.7	14,615	-0.11%
2021/11/09	13	91.46	8.2	92.65	90.40	4.8	14,599	0.03%
2021/11/08	19.4	90.75	13	88.89	88.30	6.4	14,387	0.04%
2021/11/05	17.5	89.63	20	90.32	93.40	-2.5	14,490	-0.02%
2021/11/04	9.5	92.25	10	91.85	90.60	-0.6	14,242	0.00%
2021/11/03	0	0.00	11	93.95	93.70	-11	14,336	-0.08%
2021/11/02	26.9	95.61	43	93.75	93.10	-16.1	14,258	-0.11%
2021/11/01	17	94.28	20	94.94	95.60	-3	13,772	-0.02%
2021/10/29	14	91.81	39	91.21	91.90	-25	13,483	-0.19%
2021/10/28	37.4	90.45	42.1	90.21	90.90	-4.7	13,464	-0.03%
2021/10/27	7.1	88.74	6.2	88.14	88.20	0.9	13,179	0.01%
2021/10/26	27.2	89.26	29	89.25	88.30	-1.8	13,181	-0.01%
2021/10/25	32	86.17	7	86.91	87.10	25	12,835	0.19%
2021/10/22	77.1	85.26	13	85.48	86.60	64.1	12,899	0.50%
2021/10/21	4	82.28	2	81.85	81.10	2	12,593	0.02%
2021/10/20	0	0.00	1	80.80	81.10	-1	12,804	-0.01%
2021/10/19	23.4	80.04	18	80.22	82.00	5.4	12,849	0.04%
2021/10/18	28	78.98	13	78.78	80.50	15	12,887	0.12%
2021/10/15	2	78.70	3.3	79.15	79.00	-1.3	13,101	-0.01%
2021/10/14	2	76.90	4.3	75.04	74.50	-2.3	13,458	-0.02%
2021/10/13	4	77.53	5	76.68	77.30	-1	13,687	-0.01%
2021/10/12	22.5	79.13	7	78.41	78.90	15.5	13,570	0.11%
2021/10/08	1.2	73.13	3	73.27	74.00	-1.9	13,284	-0.01%
2021/10/07	3	71.91	11	72.40	72.60	-8	13,358	-0.06%
2021/10/06	7	70.70	7	71.50	70.70	0	13,536	0.00%
2021/10/05	17	66.71	19	68.15	70.60	-2	13,501	-0.01%
2021/10/04	34	71.87	18	71.48	69.00	16	13,401	0.12%
2021/10/01	10	73.29	3	72.23	72.50	7	13,377	0.05%
2021/09/30	30.5	73.67	0	0.00	73.80	30.5	13,553	0.23%
2021/09/29	8	75.24	4.2	73.63	73.10	3.8	13,839	0.03%
2021/09/28	38.8	80.56	59	79.76	78.70	-20.3	13,692	-0.15%
2021/09/27	11	82.14	10	82.19	82.40	1	13,539	0.01%
2021/09/24	13.1	80.35	47	82.56	82.50	-33.9	13,495	-0.25%
2021/09/23	6.2	76.46	6	77.87	78.80	0.2	13,274	0.00%
2021/09/22	6	74.72	5	75.70	75.70	1	13,293	0.01%
2021/09/17	14.6	76.67	25	76.11	75.70	-10.4	13,406	-0.08%
2021/09/16	12.5	76.46	20	76.62	76.50	-7.6	13,475	-0.06%
2021/09/15	1.1	77.29	3	76.07	76.20	-1.9	13,604	-0.01%
2021/09/14	4	78.93	4	78.15	78.10	0	13,889	0.00%
2021/09/13	3	78.93	1	77.90	77.50	2	14,245	0.01%
2021/09/10	4.1	78.57	5	79.00	78.90	-1	14,266	-0.01%
2021/09/09	3	75.81	3	76.57	77.30	0	14,264	0.00%
2021/09/08	8.3	75.85	8	77.04	76.30	0.3	14,439	0.00%
2021/09/07	2.1	74.48	2.2	75.59	75.20	-0.1	14,533	0.00%
2021/09/06	4.3	76.37	4	75.90	75.20	0.3	14,779	0.00%
2021/09/03	1	76.60	1	76.00	75.80	0	14,783	0.00%
2021/09/02	1.1	79.23	8.2	78.37	75.80	-7.1	14,745	-0.05%
2021/09/01	8	78.26	8	78.81	78.50	0	14,701	0.00%
2021/08/31	20.1	78.17	16.1	77.85	78.30	4	14,683	0.03%
2021/08/30	5.3	81.61	4	80.60	80.50	1.3	14,568	0.01%
2021/08/27	14	82.45	9	82.79	82.40	5	14,439	0.03%
2021/08/26	32	78.48	43	78.87	80.30	-11	14,087	-0.08%
2021/08/25	8	76.16	8	76.69	77.00	0	14,095	0.00%
2021/08/24	8	76.41	1	79.00	76.00	7	14,144	0.05%
2021/08/23	33	77.49	0	0.00	77.50	33	14,026	0.24%
2021/08/20	7	75.86	7	76.74	77.20	0	13,897	0.00%
2021/08/19	2	76.70	2	75.90	73.00	0	13,602	0.00%
2021/08/18	3	74.23	2	74.55	77.10	1	13,620	0.01%
2021/08/17	6	73.93	9	72.01	71.70	-3	13,630	-0.02%
2021/08/16	4	72.63	7	73.04	76.20	-3	13,559	-0.02%
2021/08/13	4	77.95	3.1	77.14	76.00	0.9	13,425	0.01%
2021/08/12	8	77.44	6	77.92	78.80	2	13,651	0.01%
2021/08/11	7	78.91	7.5	78.38	77.20	-0.5	13,660	0.00%
2021/08/10	3	81.50	4.3	82.39	82.80	-1.3	13,480	-0.01%
2021/08/09	8.3	82.28	8	82.60	80.90	0.3	13,602	0.00%
2021/08/06	3	87.40	2.1	87.92	87.30	0.9	13,439	0.01%
2021/08/05	5.5	88.29	3	88.27	88.30	2.5	13,551	0.02%
2021/08/04	11	88.37	6	88.58	88.20	5	13,790	0.04%
2021/08/03	4	87.38	6	86.68	87.80	-2	13,794	-0.01%
2021/08/02	4	83.08	6	82.93	83.10	-2	13,646	-0.01%
2021/07/30	3.9	81.68	7	81.70	80.60	-3.1	13,528	-0.02%
2021/07/29	16.5	82.76	5	82.66	83.10	11.5	13,469	0.09%
2021/07/28	26.6	80.26	7.1	79.86	82.20	19.5	13,456	0.14%
2021/07/27	10	88.64	2	85.30	85.10	8	13,395	0.06%
2021/07/26	6.3	90.93	14	90.01	89.70	-7.7	13,392	-0.06%
2021/07/23	38.4	86.86	13	87.55	87.20	25.4	13,495	0.19%
2021/07/22	20.1	88.11	8	88.48	86.70	12.1	13,627	0.09%
2021/07/21	18.5	89.73	13	87.17	84.70	5.5	13,517	0.04%
2021/07/20	34	89.32	4	92.08	91.70	30	13,586	0.22%
2021/07/19	4.1	86.13	22	87.45	89.60	-17.9	13,331	-0.13%
2021/07/16	1	83.20	13	83.46	83.00	-12	13,088	-0.09%
2021/07/15	2	83.55	0	0.00	83.80	2	13,148	0.02%
2021/07/14	4	85.38	6	85.23	85.10	-2	13,153	-0.02%
2021/07/13	46	86.02	5	87.14	85.80	41	13,029	0.31%
2021/07/12	4	84.38	8	84.34	84.20	-4	12,905	-0.03%
2021/07/09	5	82.58	7	82.23	83.20	-2	12,932	-0.02%
2021/07/08	8	81.53	2	81.55	82.10	6	12,967	0.05%
2021/07/07	3	81.50	7	81.14	81.60	-4	12,863	-0.03%
2021/07/06	28.1	80.23	13	81.13	80.10	15.1	12,696	0.12%
2021/07/05	6	76.03	5	75.94	77.50	1	12,519	0.01%
2021/07/02	9	74.27	3	73.87	74.20	6	12,507	0.05%
2021/07/01	8	74.84	11	75.58	74.20	-3	12,619	-0.02%
2021/06/30	2	73.65	3	73.50	74.60	-1	12,526	-0.01%
2021/06/29	9	74.84	2	74.60	74.10	7	12,405	0.06%
2021/06/28	2	74.50	10	75.57	75.60	-8	12,425	-0.06%
2021/06/25	5	73.34	17	72.73	73.40	-12	12,329	-0.10%
2021/06/24	10	73.43	6.1	73.26	73.50	4	12,357	0.03%
2021/06/23	5	75.36	15	75.61	74.80	-10	12,292	-0.08%
2021/06/22	12	73.28	17	73.10	72.40	-5	12,022	-0.04%
2021/06/21	18	70.43	14	70.23	70.40	4	11,687	0.03%
2021/06/18	8	70.90	10	70.69	70.60	-2	11,698	-0.02%
2021/06/17	18	70.67	10	70.50	71.20	8	11,722	0.07%
2021/06/16	12	69.41	13	69.09	69.30	-1	11,791	-0.01%
2021/06/15	16	67.31	23	67.47	67.80	-7	11,687	-0.06%
2021/06/11	11	64.53	14	63.42	63.60	-3	11,555	-0.03%
2021/06/10	1	64.10	0	0.00	64.00	1	11,777	0.01%
2021/06/09	27	64.38	11	64.81	65.00	16	11,889	0.13%
2021/06/08	27	65.06	6	66.20	64.80	21	11,937	0.18%
2021/06/07	1	64.00	8	64.10	64.10	-7	11,934	-0.06%
2021/06/04	25	64.97	11	64.58	64.30	14	11,845	0.12%
2021/06/03	19	65.60	10	65.55	65.80	9	11,859	0.08%
2021/06/02	15.1	65.13	9	64.77	64.30	6.1	11,861	0.05%
2021/06/01	6.1	62.80	12	63.76	64.00	-5.9	11,763	-0.05%
2021/05/28	2	61.45	0	0.00	61.50	2	11,730	0.02%
2021/05/27	8	61.04	6	61.15	60.80	2	11,814	0.02%
2021/05/26	18	61.27	7	61.70	62.00	11	11,829	0.09%
2021/05/25	4	59.70	2.1	59.74	62.10	1.9	11,766	0.02%
2021/05/24	7.2	57.34	17.1	58.21	57.70	-9.9	11,779	-0.08%
2021/05/21	11.1	57.69	8	57.59	57.60	3.1	11,816	0.03%
2021/05/20	23.1	58.58	6	58.70	57.50	17.1	11,905	0.14%
2021/05/19	3	56.07	8.1	56.49	56.80	-5.1	11,823	-0.04%
2021/05/18	8	55.53	3.1	55.39	55.80	4.9	12,099	0.04%
2021/05/17	19	54.24	3	53.57	52.20	16	12,110	0.13%
2021/05/14	3	55.97	6	57.22	56.80	-3	11,978	-0.03%
2021/05/13	5	55.24	6	55.77	55.20	-1	11,918	-0.01%
2021/05/12	2	55.10	19	55.68	54.50	-17	11,847	-0.14%
2021/05/11	2	56.75	19	57.37	55.30	-17	11,750	-0.14%
2021/05/10	18	60.05	2	59.70	59.90	16	12,020	0.13%
2021/05/06	2	59.45	1.9	59.00	59.00	0.1	12,352	0.00%
2021/05/05	9	60.89	19	58.89	58.90	-10	12,507	-0.08%
2021/05/04	8	62.91	18	61.03	60.50	-10	12,696	-0.08%
2021/05/03	17	65.63	12	63.72	63.00	5	12,729	0.04%
2021/04/29	13	67.02	22	68.05	66.40	-9	12,823	-0.07%
2021/04/28	20	65.67	35	65.37	65.70	-15	12,537	-0.12%
2021/04/27	19	62.68	20	62.75	62.30	-1	12,354	-0.01%
2021/04/26	25	63.18	18	62.72	62.80	7	12,303	0.06%
2021/04/23	3	59.90	27	60.18	61.40	-24	11,914	-0.20%
2021/04/22	8	57.76	15	56.13	55.90	-7	11,783	-0.06%
2021/04/21	16	58.14	8.1	58.01	57.30	7.9	11,799	0.07%
2021/04/20	17	57.29	13.1	56.92	57.40	4	11,736	0.03%
2021/04/19	0	0.00	1	55.60	55.60	-1	11,704	-0.01%
2021/04/16	5	55.74	7	55.26	55.20	-2	11,708	-0.02%
2021/04/15	3	53.83	8	55.83	56.00	-5	11,723	-0.04%
2021/04/14	6	52.62	6	53.07	52.90	0	11,656	0.00%
2021/04/13	8	54.68	3	53.90	54.00	5	11,682	0.04%
2021/04/12	4	55.55	21	55.05	54.60	-17	12,037	-0.14%
2021/04/09	15	55.75	7	55.39	55.30	8	12,358	0.06%
2021/04/08	16	56.16	11	56.90	57.00	5	12,227	0.04%
2021/04/07	1	56.20	24	56.42	56.70	-23	12,186	-0.19%
2021/04/06	7	55.01	7	55.01	54.90	0	12,081	0.00%
2021/04/01	26	55.00	10	54.69	55.00	16	12,093	0.13%
2021/03/31	11	54.69	20	54.86	55.10	-9	12,061	-0.07%
2021/03/30	8	54.06	11	54.23	54.20	-3	12,004	-0.02%
2021/03/29	12	54.59	12	54.47	54.20	0	12,152	0.00%
2021/03/26	2	53.70	4	54.13	54.50	-2	12,295	-0.02%
2021/03/25	7	53.59	7	53.43	53.30	0	12,454	0.00%
2021/03/24	1	53.90	5	54.02	54.30	-4	12,934	-0.03%
2021/03/23	13	54.24	16	53.48	53.40	-3	13,027	-0.02%
2021/03/22	16	54.39	47	54.49	54.70	-31	13,350	-0.23%
2021/03/19	24.6	53.71	14	54.32	54.80	10.6	13,461	0.08%
2021/03/18	18.1	53.65	21	53.37	53.90	-2.9	13,316	-0.02%
2021/03/17	25.1	53.23	8	52.63	52.60	17.1	13,694	0.12%
2021/03/16	44	52.68	26	53.43	53.50	18	13,719	0.13%
2021/03/15	14	50.86	19	51.57	52.10	-5	13,566	-0.04%
2021/03/12	36	50.38	12	50.34	50.40	24	13,435	0.18%
2021/03/11	12	50.21	5	50.56	51.10	7	13,364	0.05%
2021/03/10	9	49.72	9	49.21	49.20	0	13,455	0.00%
2021/03/09	15	49.53	7	49.72	49.40	8	13,567	0.06%
2021/03/08	9	49.14	8	49.00	49.20	1	13,596	0.01%
2021/03/05	5	49.93	5	49.06	49.00	0	13,605	0.00%
2021/03/04	3	50.77	3	50.83	50.20	0	13,548	0.00%
2021/03/03	14	50.64	5	50.82	50.90	9	13,466	0.07%
2021/03/02	3	51.27	10	52.04	50.80	-7	13,458	-0.05%
2021/02/26	11	50.23	9	50.06	50.50	2	13,419	0.01%
2021/02/25	12	51.03	22	50.74	51.10	-10	13,502	-0.07%
2021/02/24	9	50.59	19	50.06	49.70	-10	13,605	-0.07%
2021/02/23	8	52.10	9	51.87	51.40	-1	13,783	-0.01%
2021/02/22	7	53.77	0	0.00	53.00	7	13,846	0.05%
2021/02/19	28	51.55	6	52.28	52.60	22	13,716	0.16%
2021/02/18	31	50.27	14	51.30	52.60	17	13,480	0.13%
2021/02/17	11	49.40	9	49.82	49.35	2	13,096	0.02%
2021/02/05	6	48.20	13	48.10	48.05	-7	12,921	-0.05%
2021/02/04	10	49.11	27	48.81	48.50	-17	12,838	-0.13%
2021/02/03	7	49.56	11	49.39	49.90	-4	12,713	-0.03%
2021/02/02	25	49.79	26	49.73	49.60	-1	12,568	-0.01%
2021/02/01	89	50.06	58	49.96	50.50	31	12,400	0.25%
2021/01/29	56	49.36	8	49.28	49.10	48	11,970	0.40%
2021/01/28	17	49.41	16	48.03	47.20	1	11,788	0.01%
2021/01/27	37	50.05	16	49.68	49.55	21	11,599	0.18%
2021/01/26	39	49.17	51	48.94	49.25	-12	11,336	-0.11%
2021/01/25	15	47.85	21	48.58	48.60	-6	11,053	-0.05%
2021/01/22	6	46.11	15	47.38	48.10	-9	10,747	-0.08%
2021/01/21	20	45.05	3	45.17	45.35	17	10,434	0.16%
2021/01/20	0	0.00	13	43.92	43.35	-13	10,307	-0.13%
2021/01/19	8	44.40	14	44.50	44.55	-6	10,227	-0.06%
2021/01/18	5	43.75	4	44.75	44.80	1	10,163	0.01%
2021/01/15	20	45.54	5	44.25	44.30	15	10,066	0.15%
2021/01/14	7	45.96	9	45.27	45.25	-2	9,898	-0.02%
2021/01/13	4	46.35	26	45.99	46.05	-22	9,753	-0.23%
2021/01/12	42	46.82	79	46.69	46.30	-37	9,641	-0.38%
2021/01/11	33	47.47	50	47.54	47.80	-17	9,521	-0.18%
2021/01/08	58	48.04	56	47.39	47.45	2	9,504	0.02%
2021/01/07	61	48.29	62	48.05	48.15	-1	9,418	-0.01%
2021/01/06	18	49.03	19	48.32	47.05	-1	9,411	-0.01%
2021/01/05	88	49.12	61	48.90	49.00	27	9,338	0.29%
2021/01/04	32	47.81	47	48.31	48.50	-15	8,979	-0.17%
2020/12/31	13	45.80	52	45.88	45.80	-39	8,581	-0.45%
2020/12/30	10	46.46	31	46.00	45.95	-21	8,502	-0.25%
2020/12/29	26	46.06	14	45.73	45.65	12	8,427	0.14%
2020/12/28	14	45.93	15	46.55	46.65	-1	8,355	-0.01%
2020/12/25	14	45.69	23	45.35	45.30	-9	8,273	-0.11%
2020/12/24	13	46.27	20	45.68	45.45	-7	8,225	-0.09%
2020/12/23	20	46.14	18	46.33	45.85	2	8,175	0.02%
2020/12/22	31	48.06	13	47.56	45.50	18	8,084	0.22%
2020/12/21	19	46.78	11	47.27	48.20	8	7,859	0.10%
2020/12/18	75	47.96	75	47.17	46.10	0	7,645	0.00%
2020/12/17	17	46.35	16	46.55	46.30	1	7,137	0.01%
2020/12/16	51	46.45	75.2	46.47	46.90	-24.2	6,983	-0.35%
2020/12/15	29	45.61	28	44.42	43.80	1	6,570	0.02%
2020/12/14	42	45.26	13	45.52	46.00	29	6,367	0.46%
2020/12/11	22	45.50	20	45.37	45.40	2	6,225	0.03%
2020/12/10	4	42.69	32	43.22	43.45	-28	5,707	-0.49%
2020/12/09	5	42.60	7	42.38	42.20	-2	5,573	-0.04%
2020/12/08	8	42.92	10	42.88	42.85	-2	5,507	-0.04%
2020/12/07	11	42.92	16	42.87	42.90	-5	5,773	-0.09%
2020/12/04	4	43.23	18	43.05	43.05	-14	5,885	-0.24%
2020/12/03	31	42.76	47	42.88	42.75	-16	5,731	-0.28%
2020/12/02	22.4	42.93	37	42.49	42.55	-14.6	5,636	-0.26%
2020/12/01	29	42.13	30	42.40	42.50	-1	5,581	-0.02%
2020/11/30	17	41.89	52	41.64	41.00	-35	5,576	-0.63%
2020/11/27	11	41.76	2	41.75	41.75	9	5,694	0.16%
2020/11/26	20.4	42.38	3	41.97	41.95	17.4	5,804	0.30%
2020/11/25	22	42.17	34	41.48	41.90	-12	5,880	-0.20%
2020/11/24	18	42.21	22	42.51	42.10	-4	6,174	-0.06%
2020/11/23	14.4	42.86	31	42.96	42.80	-16.7	6,054	-0.28%
2020/11/20	8	41.68	78	41.80	41.90	-70	5,885	-1.19%
2020/11/19	100	40.42	3	40.23	40.70	97	5,592	1.73%
2020/11/18	1	39.10	4	39.80	39.95	-3	5,521	-0.05%
2020/11/17	4	39.08	0	0.00	38.90	4	5,601	0.07%
2020/11/12	4	39.85	4	39.45	39.35	0	6,406	0.00%
2020/11/11	0	0.00	1	39.85	39.85	-1	6,551	-0.02%
2020/11/10	3	39.70	3	39.45	39.40	0	6,801	0.00%
2020/11/09	3	39.93	3	39.88	39.80	0	7,407	0.00%
2020/11/05	23	39.86	16	39.84	39.30	7	7,547	0.09%
2020/11/04	7	39.04	17	39.35	39.45	-10	7,610	-0.13%
2020/11/03	8	38.79	7	39.01	39.00	1	7,663	0.01%
2020/11/02	1	38.20	2	38.48	38.60	-1	7,743	-0.01%
2020/10/30	4	38.98	4	38.20	38.25	0	7,765	0.00%
2020/10/29	3	38.48	3	39.03	39.05	0	7,884	0.00%
2020/10/28	5	39.50	10	39.35	39.20	-5	7,902	-0.06%
2020/10/27	0	0.00	1	39.45	39.15	-1	7,906	-0.01%
2020/10/26	4	39.06	2	39.15	39.10	2	7,938	0.03%
2020/10/23	6	38.90	5	38.85	38.85	1	7,975	0.01%
2020/10/22	0	0.00	2	38.90	39.10	-2	8,123	-0.02%
2020/10/21	3	38.63	0	0.00	38.45	3	8,166	0.04%
2020/10/16	6	39.17	1	38.75	38.60	5	8,510	0.06%
2020/10/15	4	39.24	24	39.41	39.50	-20	8,647	-0.23%
2020/10/14	19	38.90	12	39.25	39.65	7	8,656	0.08%
2020/10/13	5	37.51	6	37.83	38.10	-1	8,795	-0.01%
2020/10/12	1	37.75	1	37.60	37.50	0	8,885	0.00%
2020/10/06	21	39.10	3	38.95	39.05	18	9,384	0.19%
2020/09/30	1	37.55	5	37.90	38.10	-4	9,882	-0.04%
2020/09/28	30	37.95	1	38.00	37.90	29	10,155	0.29%
2020/09/25	5	38.18	2	37.75	37.60	3	10,413	0.03%
2020/09/24	4	38.70	3	38.57	38.55	1	10,511	0.01%
2020/09/23	5	40.19	2	39.65	39.55	3	10,802	0.03%
2020/09/22	17	40.03	2	40.15	40.05	15	11,084	0.14%
2020/09/21	1	40.60	1	40.20	40.20	0	11,099	0.00%
2020/09/18	3	40.90	0	0.00	40.70	3	11,199	0.03%
2020/09/17	2	41.20	0	0.00	40.85	2	11,195	0.02%
2020/09/16	1	41.70	3	41.40	41.30	-2	11,249	-0.02%
2020/09/15	9	41.97	0	0.00	41.65	9	11,338	0.08%
2020/09/14	21	41.79	12	41.74	41.70	9	11,693	0.08%
2020/09/11	7	40.72	9	40.63	41.10	-2	12,061	-0.02%
2020/09/10	15	41.94	16	41.74	40.80	-1	12,189	-0.01%
2020/09/09	26	41.36	26	41.21	41.15	0	12,078	0.00%
2020/09/08	4	40.20	16	40.00	40.00	-12	11,968	-0.10%
2020/09/07	2	40.50	0	0.00	40.10	2	12,136	0.02%
2020/09/04	1	40.15	1	40.70	40.65	0	12,307	0.00%
2020/09/03	11	41.50	8	41.19	41.00	3	12,619	0.02%
2020/09/02	23	41.21	23	41.16	41.15	0	13,279	0.00%
2020/09/01	4	41.11	0	0.00	40.60	4	13,354	0.03%
2020/08/31	27	41.35	2	41.30	41.20	25	13,354	0.19%
2020/08/28	26	41.66	31	41.67	41.40	-5	13,442	-0.04%
2020/08/27	3	39.98	5	39.90	40.05	-2	13,279	-0.02%
2020/08/26	12	39.70	6	39.88	39.80	6	13,449	0.04%
2020/08/25	9	39.38	13	39.93	40.10	-4	13,704	-0.03%
2020/08/24	4	38.55	4	38.76	38.95	0	13,789	0.00%
2020/08/21	15	38.84	25	38.83	38.50	-10	14,062	-0.07%
2020/08/20	45	38.53	5	38.60	38.50	40	14,188	0.28%
2020/08/19	18	41.08	13	40.23	40.10	5	14,272	0.04%
2020/08/18	12	42.45	9	41.78	41.20	3	14,805	0.02%
2020/08/17	7	43.99	5	43.33	43.50	2	15,335	0.01%
2020/08/14	18	43.78	18	43.48	43.55	0	15,665	0.00%
2020/08/13	28	43.24	33	42.80	44.00	-5	16,035	-0.03%
2020/08/12	10	41.35	4	40.88	40.90	6	15,663	0.04%
2020/08/11	4	41.05	4	41.21	41.30	0	15,714	0.00%
2020/08/10	2	41.30	1	40.70	40.60	1	15,931	0.01%
2020/08/07	10	40.73	9	40.22	40.20	1	16,099	0.01%
2020/08/06	7	41.72	3	41.10	41.10	4	16,466	0.02%
2020/08/05	15	41.45	3	41.47	41.40	12	16,852	0.07%
2020/08/04	13.3	41.66	3	41.50	41.50	10.3	17,247	0.06%
2020/07/31	2	40.80	0	0.00	40.85	2	17,766	0.01%
2020/07/30	2	41.00	6	41.44	41.40	-4	17,869	-0.02%
2020/07/29	10	40.47	3	40.72	40.90	7	17,928	0.04%
2020/07/28	3.5	40.05	2	39.30	39.45	1.5	17,901	0.01%
2020/07/27	4	41.33	7	40.73	40.55	-3	17,835	-0.02%
2020/07/24	4	41.89	3	41.40	41.30	1	17,873	0.01%
2020/07/23	13	42.36	4	41.86	42.00	9	17,960	0.05%
2020/07/22	2	42.10	4	42.46	42.80	-2	18,107	-0.01%
2020/07/21	10	41.70	7	40.58	41.50	3	17,986	0.02%
2020/07/20	5	39.25	2	39.70	39.65	3	17,840	0.02%
2020/07/17	14	40.14	5	39.78	39.85	9	17,837	0.05%
2020/07/16	0	0.00	0.6	43.30	43.25	-0.6	17,635	0.00%
2020/07/15	0	0.00	3	42.77	42.50	-3	17,423	-0.02%
2020/07/14	17.4	43.47	5	42.72	42.50	12.4	17,379	0.07%
2020/07/13	2	43.65	21	43.91	44.50	-19	17,295	-0.11%
2020/07/10	11	42.70	6	42.47	42.50	5	17,133	0.03%
2020/07/09	17	41.68	19	41.83	41.95	-2	16,925	-0.01%
2020/07/08	6	43.69	11	43.47	43.85	-5	16,649	-0.03%
2020/07/07	7	43.64	8	43.81	43.50	-1	16,597	-0.01%
2020/07/06	17	44.57	22	44.64	44.00	-5	16,597	-0.03%
2020/07/03	19	43.39	4	43.23	43.00	15	16,418	0.09%
2020/07/02	22	43.24	32	43.20	43.95	-10	16,271	-0.06%
2020/07/01	23	41.50	42	41.85	41.95	-19	15,947	-0.12%
2020/06/30	1	41.05	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	34	40.86	40.65	-34	15,658	-0.22%
2020/06/24	0	0.00	5	40.78	40.50	-5	15,616	-0.03%
2020/06/23	10	41.15	8	40.71	40.65	2	15,686	0.01%
2020/06/22	2	40.75	20	40.54	40.55	-18	15,677	-0.11%
2020/06/19	76.4	40.80	47	41.22	40.50	29.4	15,803	0.19%
2020/06/18	30	39.79	26	40.15	40.60	4	15,511	0.03%
2020/06/17	0	0.00	4	38.48	38.40	-4	15,081	-0.03%
2020/06/16	4	38.23	2	38.60	38.75	2	15,016	0.01%
2020/06/15	11.5	37.98	2	37.95	37.70	9.5	15,009	0.06%
2020/06/12	83	38.17	2	37.68	37.95	81	14,993	0.54%
2020/06/11	8	38.13	8	38.58	38.20	0	14,908	0.00%
2020/06/10	3.4	37.18	37	37.92	38.05	-33.6	14,791	-0.23%
2020/06/09	30	39.00	2	37.73	37.35	28	14,569	0.19%
2020/06/08	3	40.77	9	40.38	40.55	-6	13,891	-0.04%
2020/06/05	6	40.48	5	40.69	40.80	1	13,694	0.01%
2020/06/04	11.4	40.47	5	40.63	40.35	6.4	13,703	0.05%
2020/06/03	64	41.24	115	41.05	41.10	-51	13,553	-0.38%	大賣/
2020/06/02	11.4	41.30	1	41.10	41.00	10.4	13,320	0.08%
2020/06/01	15	41.60	15	41.60	41.85	0	13,121	0.00%
2020/05/29	20.3	41.14	26	40.70	40.60	-5.7	12,818	-0.04%
2020/05/28	4.4	41.38	14	41.36	40.55	-9.6	12,660	-0.08%
2020/05/27	4	42.08	2	41.65	41.60	2	12,319	0.02%
2020/05/26	7	42.21	6	42.23	41.70	1	12,135	0.01%
2020/05/25	31	41.98	17	42.24	42.30	14	11,780	0.12%
2020/05/22	49	39.81	75	39.98	39.80	-26	11,043	-0.24%
2020/05/21	36	38.99	33	38.85	38.85	3	10,233	0.03%
2020/05/20	32	38.14	24	37.52	39.05	8	9,765	0.08%
2020/05/19	59.5	37.12	52	36.68	36.30	7.5	9,161	0.08%
2020/05/18	2.5	36.02	1	36.10	36.10	1.5	8,953	0.02%
2020/05/15	9	36.37	7	35.57	35.80	2	8,840	0.02%
2020/05/14	31	37.37	24	36.92	36.50	7	8,503	0.08%
2020/05/13	15	36.52	27	36.78	37.45	-12	8,158	-0.15%
2020/05/12	25.5	36.11	35	35.79	35.85	-9.5	7,777	-0.12%
2020/05/11	25.5	34.01	16	34.33	34.90	9.5	7,351	0.13%
2020/05/08	72	33.18	73	33.02	33.00	-1	6,940	-0.01%
2020/05/07	5	31.55	1	31.85	31.95	4	6,412	0.06%
2020/05/06	4	31.19	27	30.89	31.25	-23	6,293	-0.37%
2020/05/05	2	30.93	1	30.85	30.60	1	6,183	0.02%
2020/05/04	1	30.20	0	0.00	30.55	1	6,093	0.02%
2020/04/30	3	31.07	0	0.00	31.00	3	6,073	0.05%
2020/04/29	1	30.60	0	0.00	30.75	1	6,055	0.02%
2020/04/28	9	31.12	6	30.95	30.95	3	6,023	0.05%
2020/04/27	6	30.52	31	30.84	30.80	-25	5,969	-0.42%
2020/04/24	7	28.84	3	28.88	28.95	4	5,749	0.07%
2020/04/23	1	28.25	8	28.33	28.35	-7	5,699	-0.12%
2020/04/22	27	27.63	5	27.84	28.10	22	5,707	0.39%
2020/04/21	7	28.68	2	28.08	27.80	5	5,660	0.09%
2020/04/20	0	0.00	11	28.90	28.85	-11	5,640	-0.20%
2020/04/17	12	29.52	19	29.07	28.75	-7	5,625	-0.12%
2020/04/16	16	28.92	59	29.15	29.10	-43	5,528	-0.78%
2020/04/15	1	28.00	10	28.25	28.15	-9	5,394	-0.17%
2020/04/14	6	27.82	4	27.85	27.90	2	5,394	0.04%
2020/04/13	19	27.74	6	27.57	27.50	13	5,393	0.24%
2020/04/10	6	27.77	12	27.83	27.80	-6	5,406	-0.11%
2020/04/09	17	27.71	21	27.85	27.60	-4	5,419	-0.07%
2020/04/08	3	26.37	18	26.24	26.80	-15	5,307	-0.28%
2020/04/07	5	25.78	14	25.65	25.90	-9	5,205	-0.17%
2020/04/06	2	25.05	2	25.20	25.20	0	5,157	0.00%
2020/04/01	6	24.86	3	24.82	24.95	3	5,183	0.06%
2020/03/31	5	24.90	3	24.78	24.70	2	5,167	0.04%
2020/03/30	24	24.67	5	24.96	25.10	19	5,085	0.37%
2020/03/27	26	24.73	20	24.50	24.60	6	4,988	0.12%
2020/03/26	1	23.75	0	0.00	24.05	1	4,862	0.02%
2020/03/25	27	24.88	46	25.00	24.30	-19	4,773	-0.40%
2020/03/24	21	23.66	3	23.75	23.75	18	4,530	0.40%
2020/03/23	2	21.65	1	21.55	21.60	1	4,424	0.02%
2020/03/20	47	22.47	3	22.68	22.60	44	4,426	0.99%
2020/03/19	3	21.60	10	21.84	21.00	-7	4,364	-0.16%
2020/03/18	7	22.47	3	22.52	22.40	4	4,298	0.09%
2020/03/17	6	22.46	9	22.34	22.00	-3	4,367	-0.07%
2020/03/16	14	23.98	13	23.87	23.70	1	4,396	0.02%
2020/03/13	41	23.74	2	24.33	25.00	39	4,384	0.89%
2020/03/12	3	26.50	3	26.25	26.15	0	4,318	0.00%
2020/03/11	5	28.25	41	28.15	28.25	-36	4,250	-0.85%
2020/03/10	46	28.07	0	0.00	28.40	46	4,285	1.07%
2020/03/09	8	29.24	1	29.35	29.00	7	4,176	0.17%
2020/03/06	2	30.35	3	30.38	30.30	-1	4,136	-0.02%
2020/03/05	0	0.00	1	30.70	30.60	-1	4,249	-0.02%
2020/03/03	6	30.67	1	30.80	30.55	5	4,397	0.11%
2020/03/02	3	30.67	1	30.60	30.60	2	4,476	0.04%
2020/02/27	5	31.08	3	31.00	30.90	2	4,561	0.04%
2020/02/26	1	31.00	4	31.05	31.05	-3	4,704	-0.06%
2020/02/25	2	30.78	2	30.73	31.10	0	5,137	0.00%
2020/02/24	4	30.81	0	0.00	30.65	4	5,145	0.08%
2020/02/20	2	31.35	0	0.00	31.05	2	5,187	0.04%
2020/02/19	13	31.02	3	31.10	31.05	10	5,182	0.19%
2020/02/18	5	30.85	0	0.00	30.85	5	5,200	0.10%
2020/02/17	0	0.00	3	30.32	30.35	-3	5,173	-0.06%
2020/02/13	5	30.30	3	30.33	30.15	2	5,292	0.04%
2020/02/12	0	0.00	2	29.90	29.80	-2	5,426	-0.04%
2020/02/11	1	29.45	5	29.20	29.15	-4	5,723	-0.07%
2020/02/10	0	0.00	0.3	29.20	29.15	-0.3	5,744	0.00%
2020/02/06	2	29.63	6	29.60	29.65	-4	6,091	-0.07%
2020/02/05	1	29.30	1	29.40	29.35	0	6,321	0.00%
2020/02/04	3	29.55	0	0.00	29.55	3	6,353	0.05%
2020/02/03	3	28.83	3	28.97	29.35	0	6,363	0.00%
2020/01/30	1	29.05	10	29.55	29.00	-9	6,404	-0.14%
2020/01/20	0	0.00	2	31.48	31.50	-2	6,284	-0.03%
2020/01/17	0	0.00	1	31.65	31.40	-1	6,288	-0.02%
2020/01/16	11	31.60	2	31.65	31.60	9	6,288	0.14%
2020/01/15	1	31.30	1	31.15	31.20	0	6,308	0.00%
2020/01/14	0	0.00	1	31.50	31.40	-1	6,372	-0.02%
2020/01/13	1	30.70	0	0.00	30.75	1	6,421	0.02%
2020/01/10	10	30.35	0	0.00	30.50	10	6,455	0.15%
2020/01/08	1	30.40	6	30.60	30.55	-5	6,520	-0.08%
2020/01/07	10	31.10	0	0.00	31.10	10	6,774	0.15%
2020/01/06	16	31.84	0	0.00	31.65	16	7,065	0.23%
2020/01/03	1	31.95	1	31.60	31.70	0	7,075	0.00%
2020/01/02	24	31.81	6	31.80	31.90	18	7,116	0.25%
2019/12/30	1	31.35	1	31.05	31.05	0	7,215	0.00%
2019/12/27	30	31.40	30	31.15	31.15	0	7,464	0.00%
2019/12/26	0	0.00	4	30.90	30.90	-4	7,462	-0.05%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/20	4	31.28	10	31.30	31.05	-6	7,472	-0.08%
2019/12/19	1	31.15	0	0.00	31.20	1	7,447	0.01%
2019/12/18	16	31.23	6	31.20	31.10	10	7,423	0.13%
2019/12/17	0	0.00	5	31.00	30.95	-5	7,381	-0.07%
2019/12/16	7	30.73	1	30.85	31.00	6	7,349	0.08%
2019/12/13	6	30.40	13	30.32	30.20	-7	7,288	-0.10%
2019/12/12	17	30.28	11	30.49	30.20	6	7,172	0.08%
2019/12/11	22	30.75	20	30.70	30.80	2	7,033	0.03%
2019/12/10	2	31.65	0	0.00	31.45	2	6,910	0.03%
2019/12/09	1	31.50	1	31.35	31.35	0	6,856	0.00%
2019/12/06	0	0.00	2	31.73	31.75	-2	6,905	-0.03%
2019/12/05	1	31.95	0	0.00	31.90	1	6,892	0.01%
2019/12/03	3	31.20	1	31.75	31.65	2	6,889	0.03%
2019/12/02	1	32.30	0	0.00	31.30	1	6,883	0.01%
2019/11/29	1	32.35	1	32.60	32.30	0	6,830	0.00%
2019/11/28	2	33.00	0	0.00	32.70	2	6,789	0.03%
2019/11/27	1	33.00	2	32.93	33.15	-1	6,741	-0.01%
2019/11/26	7	32.72	1	33.00	32.60	6	6,676	0.09%
2019/11/25	1	33.20	4	33.20	32.60	-3	6,607	-0.05%
2019/11/22	6	32.95	4	32.46	32.55	2	6,450	0.03%
2019/11/20	4	31.70	0	0.00	31.50	4	6,381	0.06%
2019/11/15	4	32.40	0	0.00	31.85	4	6,786	0.06%
2019/11/14	1	32.00	1	31.80	31.85	0	6,799	0.00%
2019/11/13	1	32.00	1	31.90	31.80	0	6,794	0.00%
2019/11/12	1	32.35	0	0.00	32.55	1	6,786	0.01%
2019/11/11	7	32.85	30	33.00	32.55	-23	6,729	-0.34%
2019/11/06	3	32.18	7	32.66	32.15	-4	6,253	-0.06%
2019/11/05	26	32.36	20	32.20	32.75	6	6,175	0.10%
2019/11/04	7	31.71	6	31.10	32.05	1	5,941	0.02%
2019/11/01	3	29.75	2	29.85	29.70	1	5,705	0.02%
2019/10/31	4	30.08	1	30.15	29.95	3	5,708	0.05%
2019/10/30	1	30.15	0	0.00	30.00	1	5,678	0.02%
2019/10/29	22	31.21	1	30.55	30.50	21	5,603	0.37%
2019/10/28	2	31.55	0	0.00	31.40	2	5,531	0.04%
2019/10/25	2	31.65	6	31.80	31.55	-4	5,527	-0.07%
2019/10/23	10	31.90	5	31.55	31.50	5	5,547	0.09%
2019/10/22	2	32.10	0	0.00	32.00	2	5,538	0.04%
2019/10/21	3	31.78	30	31.80	32.05	-27	5,473	-0.49%
2019/10/18	9	31.25	3	31.33	31.35	6	5,387	0.11%
2019/10/17	2	31.08	1	30.80	31.35	1	5,366	0.02%
2019/10/16	0	0.00	3	30.93	30.85	-3	5,349	-0.06%
2019/10/15	36	31.37	12	31.17	30.90	24	5,293	0.45%
2019/10/14	1	31.10	1	30.55	31.00	0	5,017	0.00%
2019/10/09	0	0.00	1	30.35	30.70	-1	4,732	-0.02%
2019/10/08	0	0.00	1	30.55	30.70	-1	4,734	-0.02%
2019/10/07	10	30.45	2	30.60	30.90	8	4,709	0.17%
2019/10/04	1	29.85	10	30.00	29.80	-9	4,594	-0.20%
2019/10/03	2	30.10	12	29.83	30.10	-10	4,570	-0.22%
2019/10/02	12	28.97	1	28.60	29.40	11	4,302	0.26%
2019/10/01	1	28.15	0	0.00	28.05	1	4,236	0.02%
2019/09/27	2	28.28	0	0.00	28.15	2	4,302	0.05%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/25	0	0.00	13	28.95	28.90	-13	4,321	-0.30%
2019/09/24	5	28.87	4	28.98	29.00	1	4,368	0.02%
2019/09/23	9	28.58	0	0.00	28.65	9	4,361	0.21%
2019/09/20	2	28.35	0	0.00	28.30	2	4,381	0.05%
2019/09/19	2	28.55	0	0.00	28.35	2	4,363	0.05%
2019/09/17	1	28.55	0	0.00	28.55	1	4,408	0.02%
2019/09/11	2	28.88	0	0.00	28.75	2	4,673	0.04%
2019/09/10	4	28.06	0	0.00	29.00	4	4,647	0.09%
2019/09/06	1	29.20	0	0.00	29.40	1	4,527	0.02%
2019/09/05	1	29.30	0	0.00	29.20	1	4,627	0.02%
2019/09/04	1	28.90	0	0.00	29.35	1	4,608	0.02%
2019/09/03	1	28.80	0	0.00	28.95	1	4,617	0.02%
2019/08/30	0	0.00	1	27.90	27.90	-1	4,556	-0.02%
2019/08/29	2	27.85	0	0.00	27.90	2	4,525	0.04%
2019/08/28	0	0.00	2	28.05	28.05	-2	4,513	-0.04%
2019/08/27	1	28.00	0	0.00	28.00	1	4,599	0.02%
2019/08/26	6	27.72	71	28.20	28.10	-65	4,548	-1.43%
2019/08/23	74	30.53	8	30.30	30.30	66	4,475	1.47%
2019/08/22	14	31.95	4	31.69	30.80	10	4,316	0.23%
2019/08/21	1	33.80	0	0.00	34.00	1	3,965	0.03%
2019/08/20	0	0.00	1	33.60	33.60	-1	3,970	-0.03%
2019/08/19	16	33.81	10	33.68	33.85	6	3,993	0.15%
2019/08/15	1	32.75	0	0.00	32.50	1	4,190	0.02%
2019/08/14	3	32.77	0	0.00	32.70	3	4,184	0.07%
2019/08/12	2	32.15	0	0.00	32.25	2	4,264	0.05%
2019/08/08	0	0.00	1	32.00	32.00	-1	4,308	-0.02%
2019/08/07	2	32.00	0	0.00	31.60	2	4,338	0.05%
2019/08/06	1	31.65	0	0.00	32.00	1	4,444	0.02%
2019/08/05	2	32.55	0	0.00	32.25	2	4,458	0.04%
2019/08/02	1	32.90	0	0.00	32.80	1	4,542	0.02%
2019/08/01	0	0.00	1	33.95	33.90	-1	4,559	-0.02%
2019/07/31	2	34.18	2	34.30	34.40	0	4,588	0.00%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/25	1	35.15	0	0.00	34.85	1	4,719	0.02%
2019/07/24	5	35.35	1	35.35	35.35	4	4,741	0.08%
2019/07/23	1	34.80	0	0.00	34.75	1	4,753	0.02%
2019/07/22	0	0.00	1	34.80	34.80	-1	4,803	-0.02%
2019/07/19	1	34.75	0	0.00	34.70	1	4,859	0.02%
2019/07/18	0	0.00	10	34.90	34.60	-10	4,903	-0.20%
2019/07/17	0	0.00	2	35.35	35.05	-2	4,961	-0.04%
2019/07/15	4	35.43	1	35.40	35.35	3	5,215	0.06%
2019/07/12	11	35.43	0	0.00	35.25	11	5,313	0.21%
2019/07/10	9	34.15	0	0.00	34.10	9	5,479	0.16%
2019/07/03	0	0.00	7	33.80	33.80	-7	6,642	-0.11%
2019/07/02	3	34.10	2	33.95	33.95	1	6,845	0.01%
2019/07/01	1	33.85	7	33.75	34.05	-6	6,896	-0.09%
2019/06/27	1	33.35	0	0.00	33.60	1	7,033	0.01%
2019/06/21	1	34.05	1	34.20	33.60	0	7,380	0.00%
2019/06/20	1	33.40	2	33.30	33.70	-1	7,327	-0.01%
2019/06/19	2	32.65	0	0.00	32.50	2	7,366	0.03%
2019/06/18	6	32.04	1	32.15	32.15	5	7,757	0.06%
2019/06/17	2	32.18	1	32.15	32.25	1	7,868	0.01%
2019/06/14	7	32.46	3	32.15	32.20	4	7,933	0.05%
2019/06/13	11	32.83	16	32.74	32.65	-5	7,961	-0.06%
2019/06/12	2	31.85	0	0.00	32.30	2	7,865	0.03%
2019/06/11	5	31.84	2	31.85	31.70	3	7,877	0.04%
2019/06/10	1	31.35	1	31.35	31.55	0	8,020	0.00%
2019/06/06	0	0.00	1	31.00	30.85	-1	8,259	-0.01%
2019/06/05	33	31.69	32	31.42	31.30	1	8,334	0.01%
2019/06/04	0	0.00	1	31.15	31.10	-1	8,331	-0.01%
2019/06/03	6	31.07	0	0.00	31.05	6	8,323	0.07%
2019/05/31	0	0.00	2	32.20	32.00	-2	8,202	-0.02%
2019/05/30	4	32.00	1	32.45	31.95	3	8,176	0.04%
2019/05/29	11	32.43	1	32.20	32.70	10	8,135	0.12%
2019/05/28	3	31.50	2	31.30	31.10	1	8,068	0.01%
2019/05/27	3	30.62	11	30.05	30.95	-8	8,098	-0.10%
2019/05/23	2	30.33	2	30.45	30.80	0	8,036	0.00%
2019/05/22	3	32.43	0	0.00	32.05	3	7,867	0.04%
2019/05/21	9	33.36	1	33.40	33.25	8	7,838	0.10%
2019/05/20	4	33.80	5	33.77	33.65	-1	7,855	-0.01%
2019/05/17	1	34.35	5	34.64	34.50	-4	7,864	-0.05%
2019/05/16	0	0.00	7	34.23	34.05	-7	7,855	-0.09%
2019/05/15	3	33.30	5	33.41	33.50	-2	7,953	-0.03%
2019/05/14	4	31.63	3	32.08	32.60	1	7,996	0.01%
2019/05/13	3	33.27	2	33.80	33.00	1	7,903	0.01%
2019/05/10	9	35.06	4	35.05	33.95	5	7,912	0.06%
2019/05/09	6	35.63	31	34.92	35.05	-25	7,883	-0.32%
2019/05/08	10	36.35	3	36.40	36.60	7	7,993	0.09%
2019/05/07	6	36.88	0	0.00	36.95	6	8,205	0.07%
2019/05/06	0	0.00	15	37.10	36.70	-15	8,284	-0.18%
2019/05/03	11	37.43	0	0.00	37.90	11	8,241	0.13%
2019/05/02	1	37.05	1	37.40	37.40	0	8,187	0.00%
2019/04/30	4	36.49	4	36.29	36.95	0	8,159	0.00%
2019/04/29	13	36.23	4	36.41	36.25	9	8,146	0.11%
2019/04/26	6	37.21	3	37.15	37.00	3	8,183	0.04%
2019/04/25	3	37.87	4	38.43	37.85	-1	8,169	-0.01%
2019/04/24	2	37.55	6	37.96	37.55	-4	8,154	-0.05%
2019/04/23	3	37.63	15	37.37	37.80	-12	8,109	-0.15%
2019/04/22	22	38.30	17	38.43	37.80	5	8,045	0.06%
2019/04/19	12	38.23	20	38.17	38.35	-8	8,029	-0.10%
2019/04/18	11	37.86	9	37.39	37.35	2	7,983	0.03%
2019/04/17	17	37.87	23	38.04	37.50	-6	7,919	-0.08%
2019/04/16	3	37.40	0	0.00	37.35	3	7,788	0.04%
2019/04/12	1	36.20	1	36.40	36.30	0	7,588	0.00%
2019/04/11	16	36.59	10	36.60	36.20	6	7,488	0.08%
2019/04/10	15	37.67	7	37.94	37.25	8	7,275	0.11%
2019/04/09	22	37.04	12	37.30	37.20	10	6,956	0.14%
2019/04/08	8	35.14	8	35.43	35.95	0	6,570	0.00%
2019/04/03	2	34.40	6	34.29	34.50	-4	6,398	-0.06%
2019/04/02	2	34.05	3	34.30	34.15	-1	6,334	-0.02%
2019/04/01	2	34.10	2	34.65	33.95	0	6,285	0.00%
2019/03/29	3	34.70	0	0.00	34.50	3	6,158	0.05%
2019/03/27	0	0.00	3	33.80	33.65	-3	6,233	-0.05%
2019/03/26	2	33.85	0	0.00	33.60	2	6,351	0.03%
2019/03/25	3	33.25	1	33.20	33.75	2	6,341	0.03%
2019/03/22	4	34.53	4	34.60	33.80	0	6,338	0.00%
2019/03/21	16	35.44	8	35.54	35.10	8	6,491	0.12%
2019/03/20	5	34.39	13	34.45	34.55	-8	7,202	-0.11%
2019/03/19	1	34.50	0	0.00	33.35	1	7,144	0.01%
2019/03/18	3	34.45	0	0.00	34.10	3	7,276	0.04%
2019/03/15	0	0.00	1	34.00	34.10	-1	7,280	-0.01%
2019/03/14	1	33.65	1	34.00	33.60	0	7,304	0.00%
2019/03/13	0	0.00	4.2	34.67	34.05	-4.2	7,331	-0.06%
2019/03/12	2	34.70	4	34.24	34.70	-2	7,213	-0.03%
2019/03/11	5	32.93	4	33.35	33.55	1	7,122	0.01%
2019/03/07	0	0.00	6	32.91	32.60	-6	7,370	-0.08%
2019/03/05	1	32.75	0	0.00	32.75	1	7,619	0.01%
2019/03/04	7	32.99	5	32.90	32.70	2	7,753	0.03%
2019/02/27	2	32.20	0	0.00	32.25	2	7,836	0.03%
2019/02/25	5	33.50	1	33.35	33.15	4	8,041	0.05%
2019/02/22	0	0.00	7	32.81	32.95	-7	8,149	-0.09%
2019/02/21	2	33.23	0	0.00	33.10	2	8,252	0.02%
2019/02/20	0	0.00	2	33.55	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	2	33.03	33.00	-2	8,725	-0.02%
2019/02/15	0	0.00	1	32.80	32.45	-1	8,974	-0.01%
2019/02/14	9	33.23	5	33.33	32.95	4	9,148	0.04%
2019/02/13	6	32.97	1	32.85	33.00	5	9,185	0.05%
2019/02/12	1	32.50	0	0.00	32.40	1	9,372	0.01%
2019/02/11	3	32.50	6	32.35	32.60	-3	9,569	-0.03%
2019/01/30	1	32.30	5	32.10	32.15	-4	9,556	-0.04%
2019/01/29	3	32.30	0	0.00	32.45	3	9,548	0.03%
2019/01/28	5	32.13	19	32.12	32.10	-14	9,420	-0.15%
2019/01/25	4	30.40	7	30.58	30.80	-3	9,325	-0.03%
2019/01/24	3	30.05	5	29.96	29.90	-2	9,306	-0.02%
2019/01/23	4	29.34	0	0.00	29.85	4	9,333	0.04%
2019/01/22	1	29.60	2	29.90	29.40	-1	9,377	-0.01%
2019/01/21	6	29.96	1	29.75	29.75	5	9,400	0.05%
2019/01/18	9	29.06	1	29.10	29.55	8	9,444	0.08%
2019/01/17	1	29.80	0	0.00	29.20	1	9,525	0.01%
2019/01/16	6	30.00	6	29.85	29.85	0	9,492	0.00%
2019/01/15	5	30.17	4	30.30	30.30	1	9,452	0.01%
2019/01/14	3	29.82	1	29.95	29.95	2	9,470	0.02%
2019/01/11	2	30.18	1	29.55	29.55	1	9,515	0.01%
2019/01/10	2	30.90	0	0.00	30.70	2	9,456	0.02%
2019/01/08	1	30.50	0	0.00	29.80	1	9,483	0.01%
2019/01/07	0	0.00	2	29.65	29.60	-2	9,469	-0.02%
2019/01/04	2	29.65	8	29.41	29.00	-6	9,580	-0.06%
2019/01/03	7	30.40	0	0.00	30.30	7	9,665	0.07%
2018/12/28	5	30.37	5	30.15	30.15	0	9,760	0.00%
2018/12/27	6	31.35	1	30.50	30.25	5	9,932	0.05%
2018/12/26	9	30.74	9	30.29	30.25	0	9,965	0.00%
2018/12/22	0	0.00	2	30.10	30.05	-2	10,402	-0.02%
2018/12/21	17	29.61	2	29.68	30.50	15	10,443	0.14%
2018/12/20	5	29.78	3	29.85	29.70	2	10,349	0.02%
2018/12/19	1	32.40	0	0.00	31.85	1	10,170	0.01%
2018/12/17	0	0.00	1	31.80	32.20	-1	10,053	-0.01%
2018/12/14	3	32.60	1	33.05	31.85	2	10,062	0.02%
2018/12/13	12	34.53	13	34.51	33.50	-1	9,881	-0.01%
2018/12/12	1	32.15	2	32.25	32.60	-1	8,813	-0.01%
2018/12/11	5	31.47	7	32.04	32.00	-2	8,820	-0.02%
2018/12/10	5	31.29	10	30.85	30.70	-5	8,730	-0.06%
2018/12/07	4	32.15	0	0.00	31.80	4	8,751	0.05%
2018/12/06	3	31.82	12	31.02	31.70	-9	8,775	-0.10%
2018/12/05	2	32.50	3	32.88	32.70	-1	8,855	-0.01%
2018/12/04	1	33.50	3	33.68	33.45	-2	8,873	-0.02%
2018/12/03	10	33.08	5	33.39	33.50	5	8,805	0.06%
2018/11/29	8	32.04	10	31.71	31.50	-2	8,644	-0.02%
2018/11/28	3	32.55	8	31.63	31.80	-5	8,697	-0.06%
2018/11/27	4	31.74	4	31.88	32.40	0	8,626	0.00%
2018/11/26	11	31.47	2	30.88	31.45	9	8,659	0.10%
2018/11/23	5	29.86	0	0.00	29.85	5	8,610	0.06%
2018/11/22	0	0.00	10	31.65	31.50	-10	8,498	-0.12%
2018/11/21	1	30.90	3	31.25	32.25	-2	8,561	-0.02%
2018/11/20	11	31.34	4	31.66	31.60	7	8,677	0.08%
2018/11/19	6	32.60	5	32.94	32.00	1	8,643	0.01%
2018/11/16	1	31.70	12	32.03	32.00	-11	8,521	-0.13%
2018/11/15	0	0.00	2	30.75	30.40	-2	8,445	-0.02%
2018/11/14	1	29.60	11	30.12	30.40	-10	8,442	-0.12%
2018/11/13	2	28.80	9	28.82	29.30	-7	8,313	-0.08%
2018/11/12	2	28.70	2	28.60	28.20	0	8,185	0.00%
2018/11/08	0	0.00	24	27.90	27.90	-24	8,008	-0.30%
2018/11/07	0	0.00	20	25.35	25.40	-20	7,820	-0.26%
2018/11/06	0	0.00	21	25.00	24.95	-21	7,996	-0.26%
2018/11/05	0	0.00	1	26.20	26.05	-1	8,003	-0.01%
2018/11/02	3	25.88	3	26.50	26.30	0	8,026	0.00%
2018/11/01	2	24.05	3	25.03	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	2	24.28	24.40	-2	7,903	-0.03%
2018/10/30	1	22.90	0	0.00	23.50	1	7,954	0.01%
2018/10/29	0	0.00	2	22.53	22.95	-2	8,015	-0.02%
2018/10/26	2	22.68	4	22.31	22.55	-2	8,112	-0.02%
2018/10/25	29	22.08	6	21.96	22.45	23	8,115	0.28%
2018/10/24	20	23.90	1	23.90	24.00	19	8,016	0.24%
2018/10/22	20	24.20	1	24.45	24.40	19	8,349	0.23%
2018/10/18	1	23.75	0	0.00	23.55	1	8,974	0.01%
2018/10/17	3	24.40	2	24.35	23.70	1	8,998	0.01%
2018/10/16	1	25.00	0	0.00	24.50	1	8,949	0.01%
2018/10/15	3	24.60	1	24.55	24.50	2	9,156	0.02%
2018/10/12	6	24.01	2	24.03	24.00	4	9,258	0.04%
2018/10/11	15	23.74	7	23.69	23.60	8	9,310	0.09%
2018/10/09	4	26.20	0	0.00	26.20	4	9,330	0.04%
2018/10/08	2	26.65	1	26.70	26.65	1	9,758	0.01%
2018/10/05	4	26.39	1	26.30	26.20	3	9,945	0.03%
2018/10/04	3	28.02	0	0.00	28.00	3	10,587	0.03%
2018/10/03	12	28.22	0	0.00	28.20	12	11,209	0.11%
2018/10/02	21	29.54	55	31.29	28.95	-34	11,130	-0.31%
2018/10/01	1	31.60	0	0.00	31.50	1	10,872	0.01%
2018/09/28	1	31.80	0	0.00	31.30	1	10,923	0.01%
2018/09/27	1	31.80	10	31.85	31.80	-9	10,889	-0.08%
2018/09/26	10	32.20	0	0.00	32.05	10	10,852	0.09%
2018/09/25	0	0.00	1	31.35	31.30	-1	10,826	-0.01%
2018/09/20	0	0.00	1	31.55	31.55	-1	10,780	-0.01%
2018/09/19	2	31.88	20	31.85	31.30	-18	10,761	-0.17%
2018/09/18	1	32.20	0	0.00	32.00	1	10,667	0.01%
2018/09/14	21	31.77	0	0.00	32.50	21	10,701	0.20%
2018/09/13	50	31.75	0	0.00	31.65	50	10,654	0.47%
2018/09/12	3	31.40	1	31.05	31.00	2	10,627	0.02%
2018/09/11	2	30.85	1	31.80	31.95	1	10,650	0.01%
2018/09/10	1	32.00	1	32.40	32.05	0	10,611	0.00%
2018/09/05	12	34.48	8	34.45	34.50	4	10,714	0.04%
2018/09/04	2	36.00	3	36.08	36.00	-1	10,692	-0.01%
2018/09/03	6	36.53	0	0.00	35.80	6	10,587	0.06%
2018/08/31	1	36.50	15	37.20	36.70	-14	10,639	-0.13%
2018/08/30	0	0.00	6	36.25	36.20	-6	10,625	-0.06%
2018/08/29	1	35.95	1	35.95	35.70	0	10,814	0.00%
2018/08/28	2	35.10	4	35.45	35.50	-2	10,829	-0.02%
2018/08/27	8	35.40	0	0.00	35.15	8	10,920	0.07%
2018/08/22	1	34.10	3	33.87	33.75	-2	10,906	-0.02%
2018/08/20	18	35.31	0	0.00	34.50	18	11,315	0.16%
2018/08/17	5	36.40	1	36.45	36.00	4	11,326	0.04%
2018/08/16	1	36.85	0	0.00	36.65	1	11,348	0.01%
2018/08/15	1	37.85	1	38.10	37.90	0	11,589	0.00%
2018/08/10	4	38.00	8	37.79	37.55	-4	12,187	-0.03%
2018/08/09	3	38.97	2	39.13	38.60	1	12,281	0.01%
2018/08/08	3	38.80	0	0.00	38.60	3	12,387	0.02%
2018/08/06	3	38.55	0	0.00	38.35	3	12,517	0.02%
2018/08/03	0	0.00	3	38.80	39.00	-3	12,550	-0.02%
2018/08/02	5	37.88	1	37.80	37.65	4	12,638	0.03%
2018/08/01	6	39.58	1	39.30	39.10	5	12,681	0.04%
2018/07/30	3	39.73	6	39.81	38.85	-3	13,019	-0.02%
2018/07/27	1	40.00	1	40.15	40.05	0	12,973	0.00%
2018/07/26	9	40.36	12	39.90	40.70	-3	12,803	-0.02%
2018/07/25	8	38.44	1	38.75	37.90	7	12,359	0.06%
2018/07/20	2	38.58	5	38.62	38.35	-3	12,460	-0.02%
2018/07/19	0	0.00	2	37.55	37.15	-2	12,298	-0.02%
2018/07/18	0	0.00	10	38.48	37.80	-10	12,405	-0.08%
2018/07/16	3	38.40	33	38.42	38.65	-30	12,343	-0.24%
2018/07/13	3	37.90	3	37.65	37.05	0	11,991	0.00%
2018/07/12	21	37.55	9	37.53	37.55	12	11,975	0.10%
2018/07/11	5	35.78	21	36.16	37.15	-16	11,380	-0.14%
2018/07/10	0	0.00	13	33.01	33.80	-13	10,879	-0.12%
2018/07/09	3	31.63	0	0.00	31.25	3	10,996	0.03%
2018/07/06	15	31.02	1	31.75	31.20	14	11,464	0.12%
2018/07/05	0	0.00	2	32.95	32.25	-2	11,945	-0.02%
2018/07/03	3	32.75	5	32.36	32.10	-2	13,006	-0.02%
2018/07/02	1	33.40	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	3	34.23	33.90	-3	13,399	-0.02%
2018/06/28	3	33.30	2	33.35	33.70	1	13,502	0.01%
2018/06/27	2	33.70	0	0.00	32.90	2	13,814	0.01%
2018/06/26	0	0.00	1	33.15	33.30	-1	13,867	-0.01%
2018/06/25	4	34.21	20	34.78	33.80	-16	13,903	-0.12%
2018/06/22	17	33.55	3	33.55	33.20	14	13,990	0.10%
2018/06/21	2	33.20	0	0.00	33.50	2	14,047	0.01%
2018/06/20	8	32.73	3	32.65	32.60	5	14,114	0.04%
2018/06/19	2	34.50	11	34.30	33.75	-9	14,119	-0.06%
2018/06/15	18	35.33	9	35.69	35.20	9	14,158	0.06%
2018/06/14	2	35.20	0	0.00	34.85	2	14,071	0.01%
2018/06/13	3	34.90	12	35.35	34.70	-9	14,041	-0.06%
2018/06/12	14	35.71	1	35.90	35.45	13	14,084	0.09%
2018/06/08	2	35.50	5	35.25	35.85	-3	13,940	-0.02%
2018/06/07	7	35.23	0	0.00	35.20	7	13,820	0.05%
2018/06/06	9	36.18	1	36.75	35.70	8	13,746	0.06%
2018/06/05	2	35.88	0	0.00	35.75	2	13,586	0.01%
2018/06/04	10	36.64	18	36.73	36.30	-8	13,518	-0.06%
2018/06/01	2	35.65	6	35.48	36.20	-4	13,373	-0.03%
2018/05/31	3	34.37	12	34.71	34.25	-9	13,216	-0.07%
2018/05/30	15	34.42	0	0.00	34.40	15	13,214	0.11%
2018/05/29	22	35.78	11	35.61	35.20	11	13,382	0.08%
2018/05/28	1	34.90	4	34.53	34.90	-3	13,185	-0.02%
2018/05/25	7	34.01	0	0.00	33.10	7	12,886	0.05%
2018/05/24	9	34.03	7	34.15	34.00	2	12,837	0.02%
2018/05/23	29	34.28	0	0.00	34.05	29	12,805	0.23%
2018/05/22	9	34.25	52	33.95	35.20	-43	12,626	-0.34%
2018/05/21	0	0.00	9	31.82	32.00	-9	12,098	-0.07%
2018/05/18	10	31.37	0	0.00	30.60	10	11,960	0.08%
2018/05/17	5	31.49	1	30.80	30.85	4	11,992	0.03%
2018/05/16	3	32.20	2	32.30	31.50	1	12,003	0.01%
2018/05/15	2	32.25	1	32.20	31.90	1	12,099	0.01%
2018/05/14	5	32.12	2	32.10	31.75	3	12,428	0.02%
2018/05/11	32	31.82	4	31.36	31.50	28	12,508	0.22%
2018/05/10	12	32.18	8	32.49	32.20	4	12,735	0.03%
2018/05/09	4	32.05	1	31.15	31.40	3	13,108	0.02%
2018/05/08	21	31.60	21	31.46	31.55	0	14,501	0.00%
2018/05/07	6	31.38	5	31.55	31.20	1	14,808	0.01%
2018/05/04	5	33.73	2	33.30	33.10	3	14,713	0.02%
2018/05/03	1	33.40	0	0.00	33.10	1	14,648	0.01%
2018/05/02	2	33.30	0	0.00	33.00	2	14,712	0.01%
2018/04/30	2	33.00	0	0.00	33.05	2	14,683	0.01%
2018/04/27	80	32.45	5	32.50	32.30	75	14,913	0.50%
2018/04/26	7	33.64	8	32.00	32.00	-1	15,227	-0.01%
2018/04/25	10	34.65	16	34.83	34.50	-6	15,131	-0.04%
2018/04/24	16	32.94	89	33.58	34.00	-73	15,052	-0.48%
2018/04/23	11	34.06	110	33.92	33.60	-99	14,844	-0.67%	大賣/
2018/04/20	3	35.23	0	0.00	34.65	3	14,749	0.02%
2018/04/19	11	35.12	3	35.08	35.00	8	14,655	0.05%
2018/04/18	2	35.10	0	0.00	34.70	2	14,658	0.01%
2018/04/17	5	36.55	5	35.50	35.50	0	14,648	0.00%
2018/04/16	0	0.00	1	36.90	37.60	-1	14,689	-0.01%
2018/04/13	54	36.07	23	36.15	36.30	31	14,611	0.21%
2018/04/12	14	36.03	0	0.00	36.20	14	14,567	0.10%
2018/04/11	10	38.50	14	37.08	35.30	-4	14,156	-0.03%
2018/04/10	11	38.59	19	38.69	38.20	-8	13,821	-0.06%
2018/04/09	60	41.64	15	41.34	40.50	45	13,502	0.33%
2018/04/03	53	45.74	1	48.00	45.00	52	13,180	0.39%
2018/04/02	2	49.28	1	50.40	48.95	1	12,886	0.01%
2018/03/31	5	50.04	5	50.31	49.80	0	12,835	0.00%
2018/03/30	6	48.67	10	49.82	50.00	-4	12,756	-0.03%
2018/03/29	4	49.21	3	48.25	48.25	1	12,456	0.01%
2018/03/27	0	0.00	7	49.55	49.85	-7	12,570	-0.06%
2018/03/26	5	47.73	9	48.31	48.40	-4	12,396	-0.03%
2018/03/23	13	47.03	11	47.01	47.00	2	12,330	0.02%
2018/03/22	8	48.54	8	48.56	48.55	0	12,284	0.00%
2018/03/21	7	48.59	0	0.00	48.50	7	12,226	0.06%
2018/03/20	5	47.10	6	47.53	47.60	-1	12,144	-0.01%
2018/03/19	8	47.31	11	46.91	46.90	-3	12,264	-0.02%
2018/03/16	5	46.40	3	46.62	47.10	2	12,420	0.02%
2018/03/15	0	0.00	1	45.35	45.25	-1	12,521	-0.01%
2018/03/14	2	45.25	0	0.00	45.15	2	12,655	0.02%
2018/03/13	1	45.85	4	45.94	46.00	-3	12,882	-0.02%
2018/03/12	0	0.00	2	46.50	45.60	-2	13,218	-0.02%
2018/03/09	1	45.00	8	45.85	45.95	-7	13,279	-0.05%
2018/03/07	1	44.15	1	44.15	44.15	0	13,213	0.00%
2018/03/06	3	45.52	4	45.25	45.50	-1	13,345	-0.01%
2018/03/05	6	44.60	2	44.30	44.30	4	13,349	0.03%
2018/03/02	5	44.38	1	44.55	44.55	4	13,462	0.03%
2018/03/01	3	46.73	4	46.78	46.10	-1	13,309	-0.01%
2018/02/27	10	48.03	11	47.25	47.25	-1	13,353	-0.01%
2018/02/26	34	48.20	30	47.80	47.60	4	13,472	0.03%
2018/02/23	7	48.09	8	47.80	47.80	-1	13,931	-0.01%
2018/02/22	6	48.70	1	48.10	48.10	5	14,128	0.04%
2018/02/21	0	0.00	8	48.72	50.50	-8	14,260	-0.06%
2018/02/12	7	46.24	2	46.15	46.15	5	14,596	0.03%
2018/02/09	1	45.15	3	45.42	46.50	-2	15,312	-0.01%
2018/02/08	10	47.61	6	47.84	47.50	4	16,522	0.02%
2018/02/07	14	48.75	16	49.15	49.00	-2	17,249	-0.01%
2018/02/06	43	45.65	31	46.25	46.50	12	17,155	0.07%
2018/02/05	11	47.99	0	0.00	48.50	11	16,883	0.07%
2018/02/02	12	50.54	19	50.67	49.70	-7	16,783	-0.04%
2018/02/01	31	52.25	18	52.33	51.40	13	16,594	0.08%
2018/01/31	44	55.56	41	54.52	53.10	3	16,249	0.02%
2018/01/30	18	53.85	22	53.57	53.10	-4	14,707	-0.03%
2018/01/29	1	50.30	10	51.40	51.50	-9	14,188	-0.06%
2018/01/26	2	50.00	0	0.00	49.85	2	14,070	0.01%
2018/01/25	44	50.14	4	49.50	49.50	40	14,094	0.28%
2018/01/24	0	0.00	5	51.20	51.20	-5	14,062	-0.04%
2018/01/23	11	51.05	25	51.86	50.30	-14	14,143	-0.10%
2018/01/22	70	51.81	83	51.89	53.40	-13	13,899	-0.09%
2018/01/19	0	0.00	12	48.31	48.80	-12	13,640	-0.09%
2018/01/15	3	49.30	1	48.60	48.60	2	13,971	0.01%
2018/01/12	16	50.00	18	50.82	49.95	-2	13,983	-0.01%
2018/01/11	35	49.61	30	50.09	49.45	5	13,887	0.04%
2018/01/10	22	48.36	28	48.83	49.40	-6	13,737	-0.04%
2018/01/09	0	0.00	1	46.50	46.90	-1	13,549	-0.01%
2018/01/08	22	46.93	24	47.24	47.50	-2	13,458	-0.01%
2018/01/04	5.5	46.53	5	45.80	45.80	0.5	13,668	0.00%
2018/01/03	10	45.85	1	46.00	46.35	9	13,721	0.07%
2018/01/02	5	45.89	1	45.55	45.55	4	13,633	0.03%