敦泰 (3545)-元富-嘉義券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,158張
產業
上市半導體類股▲1.21%
1215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

敦泰 (3545)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	6	83.83	2	85.25	84.20	4	2,533	0.16%
2024/05/22	0.1	84.10	0	0.00	84.10	0.1	2,564	0.00%
2024/05/20	1.1	83.60	0	0.00	83.50	1.1	2,854	0.04%
2024/05/17	0.1	84.48	2	84.55	84.60	-1.9	3,031	-0.06%
2024/05/16	3	84.43	1	83.90	84.80	2	3,106	0.06%
2024/05/15	1	82.50	0	0.00	82.50	1	3,157	0.03%
2024/05/14	0.2	83.00	0	0.00	82.30	0.2	3,205	0.01%
2024/05/13	0.1	82.40	0	0.00	82.60	0.1	3,264	0.00%
2024/05/10	0.1	82.80	0	0.00	82.70	0.1	3,388	0.00%
2024/05/09	0.1	84.29	1	84.10	83.00	-0.9	3,450	-0.03%
2024/05/07	1	85.50	0	0.00	85.60	1	3,602	0.03%
2024/05/03	0.1	84.70	0	0.00	84.80	0.1	3,636	0.00%
2024/04/30	0	0.00	0.6	84.93	84.40	-0.6	3,870	-0.02%
2024/04/29	0	0.00	0	83.50	85.20	0	4,073	0.00%
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/23	1	82.90	0	0.00	81.60	1	4,215	0.02%
2024/04/22	1	80.00	1	80.80	79.60	0	4,237	0.00%
2024/04/19	1	83.50	21	82.66	81.70	-20	4,254	-0.47%
2024/04/18	1	84.30	0	0.00	84.50	1	4,240	0.02%
2024/04/17	11.2	85.18	0	0.00	85.20	11.2	4,255	0.26%
2024/04/16	0.6	85.49	0	0.00	83.80	0.6	4,277	0.01%
2024/04/15	1	87.70	2	87.60	87.30	-1	4,266	-0.02%
2024/04/11	0.2	90.20	1	90.00	89.80	-0.8	4,268	-0.02%
2024/04/10	0	92.30	1	92.30	92.50	-1	4,256	-0.02%
2024/04/09	1	90.40	1	90.30	90.60	0	4,263	0.00%
2024/04/08	1.2	90.30	0	0.00	90.30	1.2	4,294	0.03%
2024/04/03	2	91.20	1.6	91.90	91.10	0.4	4,343	0.01%
2024/03/29	2	94.95	1	95.80	94.80	1	4,548	0.02%
2024/03/28	2.1	95.08	3.1	94.79	94.60	-1	4,539	-0.02%
2024/03/27	3.3	96.01	0.1	95.70	95.30	3.2	4,531	0.07%
2024/03/26	15	94.92	2.1	96.00	94.70	12.9	4,513	0.29%
2024/03/25	8.2	95.36	4.3	94.96	95.20	3.9	4,464	0.09%
2024/03/22	3.3	92.46	13.1	93.27	92.70	-9.8	4,389	-0.22%
2024/03/21	3	89.80	2	89.10	90.50	1	4,366	0.02%
2024/03/20	1	91.00	2	91.70	90.20	-1	4,360	-0.02%
2024/03/19	5	92.06	2	91.20	91.20	3	4,390	0.07%
2024/03/18	0.1	90.70	1	90.90	93.00	-0.9	4,413	-0.02%
2024/03/15	7.4	90.27	2	90.70	90.00	5.4	4,452	0.12%
2024/03/14	1.5	91.37	0	0.00	90.90	1.5	4,511	0.03%
2024/03/13	1.2	92.75	0	0.00	91.90	1.2	4,545	0.03%
2024/03/12	1.3	93.85	1	93.90	93.20	0.3	4,589	0.01%
2024/03/11	1.1	94.20	2	92.90	94.20	-0.9	4,656	-0.02%
2024/03/08	2.1	94.00	2	95.25	92.80	0.1	4,720	0.00%
2024/03/07	2.6	95.03	15	96.13	94.50	-12.4	4,795	-0.26%
2024/03/06	1.5	97.80	3.1	97.83	96.60	-1.6	4,979	-0.03%
2024/03/05	2.1	97.61	3	98.63	98.20	-0.9	5,126	-0.02%
2024/03/04	2	100.00	3	98.93	98.80	-1	5,534	-0.02%
2024/03/01	2.1	99.30	1	98.81	99.20	1	5,826	0.02%
2024/02/29	5	97.94	4	97.80	97.50	1	5,932	0.02%
2024/02/27	3.5	98.57	1	99.70	98.50	2.5	6,012	0.04%
2024/02/26	3	100.16	11	101.75	99.20	-8	6,141	-0.13%
2024/02/23	0	0.00	2	105.50	104.00	-2	6,391	-0.03%
2024/02/22	3.2	103.85	0	0.00	105.50	3.2	6,602	0.05%
2024/02/21	4	106.63	8	107.19	105.00	-4	7,258	-0.06%
2024/02/20	7	108.00	1	107.01	108.50	6	7,428	0.08%
2024/02/19	10	105.00	5	105.30	105.50	5	7,523	0.07%
2024/02/16	0	0.00	2	103.50	103.00	-2	7,920	-0.03%
2024/02/15	12	101.29	2	101.00	101.50	10	8,435	0.12%
2024/02/05	4	100.28	0	0.00	99.20	4	8,495	0.05%
2024/02/02	1	98.02	6	100.83	101.50	-5	8,506	-0.06%
2024/02/01	5.5	97.60	13	97.87	96.50	-7.5	8,497	-0.09%
2024/01/31	15	99.88	3	100.51	99.10	12	8,589	0.14%
2024/01/30	2	99.55	0	0.00	99.10	2	8,697	0.02%
2024/01/29	1	99.98	11	98.87	101.00	-10	8,867	-0.11%
2024/01/26	1	99.70	2	102.00	99.80	-1	8,900	-0.01%
2024/01/25	2	101.50	1	100.50	100.50	1	8,998	0.01%
2024/01/24	16	103.59	13	103.54	102.00	3	8,974	0.03%
2024/01/23	6	103.00	5	103.80	108.00	1	8,928	0.01%
2024/01/22	11	100.45	0	0.00	100.50	11	8,854	0.12%
2024/01/19	3	98.56	2	100.75	97.60	1	8,852	0.01%
2024/01/18	0.2	97.80	1	98.30	97.80	-0.8	8,842	-0.01%
2024/01/17	2	99.60	1	100.00	98.80	1	8,872	0.01%
2024/01/16	2	100.50	1	101.00	101.00	1	8,856	0.01%
2024/01/15	1	102.50	1	105.50	102.50	0	8,851	0.00%
2024/01/12	2	103.25	10.2	103.51	103.00	-8.2	8,893	-0.09%
2024/01/11	2	103.75	2	104.50	105.00	0	9,025	0.00%
2024/01/10	17	104.56	9	103.22	105.00	8	9,070	0.09%
2024/01/09	0	0.00	1	103.50	103.50	-1	9,124	-0.01%
2024/01/08	2	105.25	1	107.50	104.00	1	9,124	0.01%
2024/01/05	1	105.50	1	107.50	106.50	0	9,115	0.00%
2024/01/04	1	105.50	1	107.00	106.00	0	9,105	0.00%
2024/01/03	4	106.75	5.1	105.89	106.00	-1.1	9,143	-0.01%
2024/01/02	5	109.30	12	108.50	107.50	-7	9,154	-0.08%
2023/12/29	0.1	112.50	3	111.50	112.50	-3	9,151	-0.03%
2023/12/28	4	111.25	14	110.82	110.50	-10	9,127	-0.11%
2023/12/27	20.1	111.96	5	112.10	113.00	15.1	9,171	0.17%
2023/12/26	10	110.20	3	110.33	108.50	7	9,062	0.08%
2023/12/25	2	107.50	2	109.00	108.00	0	9,049	0.00%
2023/12/22	2	108.75	0	0.00	108.50	2	9,165	0.02%
2023/12/21	2	109.75	1	111.00	108.50	1	9,157	0.01%
2023/12/20	2	112.50	6	112.75	112.50	-4	9,099	-0.04%
2023/12/19	3	111.50	6	112.42	112.50	-3	9,077	-0.03%
2023/12/18	2	115.50	0	0.00	114.50	2	9,072	0.02%
2023/12/15	9	117.22	4	114.38	114.00	5	9,089	0.06%
2023/12/14	1	116.50	1	118.50	116.50	0	9,164	0.00%
2023/12/08	1	121.50	3	124.67	121.50	-2	9,510	-0.02%
2023/12/07	2	120.25	1	122.00	121.50	1	9,597	0.01%
2023/12/06	3	123.50	2	124.54	122.50	1	9,693	0.01%
2023/12/05	1	124.50	1	125.00	123.00	0	9,620	0.00%
2023/12/04	3	125.00	6.3	126.63	124.00	-3.3	9,548	-0.03%
2023/12/01	5	130.00	4.1	132.38	126.50	0.9	9,487	0.01%
2023/11/30	3	128.83	3	132.50	129.00	0	9,439	0.00%
2023/11/29	6.1	129.73	1.6	128.76	129.00	4.6	9,273	0.05%
2023/11/28	1.2	127.25	7.8	128.01	132.50	-6.6	8,835	-0.08%
2023/11/27	3.1	123.44	4	122.50	120.50	-1	8,525	-0.01%
2023/11/24	3	126.67	3.8	125.77	125.00	-0.8	8,391	-0.01%
2023/11/22	3	125.33	6	124.67	123.50	-3	8,077	-0.04%
2023/11/21	1	119.00	7	119.04	120.00	-6	7,731	-0.08%
2023/11/20	6.2	117.96	7	118.89	118.50	-0.8	7,474	-0.01%
2023/11/17	7	110.07	10.7	109.45	114.00	-3.7	6,753	-0.05%
2023/11/16	1	104.00	5	102.20	104.00	-4	6,357	-0.06%
2023/11/15	2.2	99.14	11.6	99.69	101.00	-9.4	6,083	-0.15%
2023/11/14	12.2	91.54	41.1	92.39	95.00	-29	5,613	-0.52%
2023/11/13	4	86.73	5	86.76	87.40	-1	5,040	-0.02%
2023/11/10	7	85.69	2	86.05	86.70	5	4,932	0.10%
2023/11/09	8.1	86.14	7.3	86.68	86.20	0.8	4,887	0.02%
2023/11/08	4.3	85.95	8	85.54	85.20	-3.7	4,798	-0.08%
2023/11/07	8	85.35	8.1	86.46	87.80	-0.1	4,648	0.00%
2023/11/06	14	83.64	11.1	84.95	84.60	2.9	4,454	0.07%
2023/11/03	20	82.00	2	81.90	82.30	18	4,269	0.42%
2023/11/02	4	82.60	1	82.30	82.50	3	4,213	0.07%
2023/11/01	1	81.40	1	81.50	81.90	0	4,076	0.00%
2023/10/31	5	82.36	3.6	82.33	80.60	1.4	4,025	0.04%
2023/10/30	3	81.50	10.2	81.52	81.60	-7.2	3,916	-0.18%
2023/10/27	3	78.57	3	78.57	77.60	0	3,800	0.00%
2023/10/26	4	79.95	1	79.60	78.80	3	3,783	0.08%
2023/10/25	3	81.80	3	81.37	81.10	0	3,776	0.00%
2023/10/24	2	79.25	3	79.93	79.20	-1	3,782	-0.03%
2023/10/23	1	80.50	0	0.00	79.40	1	3,764	0.03%
2023/10/20	2	80.10	3	79.97	80.70	-1	3,753	-0.03%
2023/10/19	5	81.66	3.1	82.25	82.00	1.9	3,700	0.05%
2023/10/18	2.2	80.85	2	80.10	79.70	0.2	3,577	0.01%
2023/10/17	0	0.00	5.1	79.77	79.50	-5.1	3,552	-0.14%
2023/10/16	2	77.30	0	0.00	77.00	2	3,472	0.06%
2023/10/13	1.3	78.78	5	79.00	78.60	-3.8	3,450	-0.11%
2023/10/11	2	79.50	1	79.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	1	81.80	81.20	-1	3,413	-0.03%
2023/10/04	0	0.00	0.1	79.40	79.20	-0.1	3,337	0.00%
2023/10/03	1	77.80	3.1	79.45	80.50	-2.1	3,340	-0.06%
2023/10/02	2	75.80	3	76.33	76.40	-1	3,217	-0.03%
2023/09/27	8	79.38	1	77.50	77.80	7	3,180	0.22%
2023/09/26	0	0.00	1	79.00	77.40	-1	3,067	-0.03%
2023/09/25	1	78.00	3	78.47	78.00	-2	3,066	-0.07%
2023/09/22	2.2	78.51	1	78.50	78.70	1.2	3,059	0.04%
2023/09/21	3	79.43	2	79.80	78.70	1	3,040	0.03%
2023/09/20	2	81.60	1	80.20	79.10	1	2,972	0.03%
2023/09/19	4	82.00	10	81.53	81.40	-6	2,883	-0.21%
2023/09/18	9	81.97	4	82.10	82.30	5	2,756	0.18%
2023/09/15	0	78.80	0	0.00	78.70	0	2,391	0.00%
2023/09/14	1	77.50	0	78.10	78.40	1	2,341	0.04%
2023/09/12	8	76.93	9	76.19	76.00	-1	2,250	-0.04%
2023/09/11	9	76.99	7.1	77.26	79.00	1.9	2,131	0.09%
2023/09/08	2	73.85	2	73.45	73.60	0	1,974	0.00%
2023/09/06	3	76.07	2	74.90	74.80	1	2,032	0.05%
2023/09/05	9.1	75.32	2	76.10	75.00	7.1	1,975	0.36%
2023/08/28	0	0.00	2	68.70	68.60	-2	1,803	-0.11%
2023/08/24	2	70.80	0	0.00	69.80	2	1,872	0.11%
2023/08/23	0	0.00	2	69.40	69.10	-2	1,905	-0.10%
2023/08/17	1	70.60	1	70.70	71.10	0	2,020	0.00%
2023/08/14	1	65.80	0	0.00	65.70	1	2,073	0.05%
2023/08/11	0.3	69.20	0	0.00	68.60	0.3	2,086	0.01%
2023/08/08	1	71.70	2	70.95	70.70	-1	2,125	-0.05%
2023/08/07	1	71.40	1	71.70	72.00	0	2,154	0.00%
2023/08/04	1	71.60	1	71.90	72.10	0	2,211	0.00%
2023/08/02	2	72.35	2	72.80	72.10	0	2,278	0.00%
2023/08/01	1	73.20	2	73.00	73.00	-1	2,412	-0.04%
2023/07/31	1	72.50	1	71.50	71.50	0	2,432	0.00%
2023/07/28	3	72.73	2	73.05	73.10	1	2,435	0.04%
2023/07/26	0.5	69.20	0	0.00	68.80	0.5	2,367	0.02%
2023/07/25	0.1	70.10	1	69.80	69.70	-0.9	2,435	-0.04%
2023/07/24	0.2	70.47	0	0.00	69.80	0.2	2,434	0.01%
2023/07/20	1	72.60	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0.4	71.05	0	0.00	70.70	0.4	2,488	0.02%
2023/07/18	1.2	71.03	0	0.00	70.50	1.2	2,520	0.05%
2023/07/14	0.3	71.40	0	0.00	71.00	0.3	2,667	0.01%
2023/07/13	0.4	71.88	0	0.00	71.30	0.4	2,744	0.01%
2023/07/12	1	71.90	0	0.00	71.70	1	2,812	0.04%
2023/07/11	2.5	72.76	0	0.00	71.90	2.5	2,972	0.08%
2023/07/06	0.3	77.67	0	0.00	77.50	0.3	3,683	0.01%
2023/07/05	0.4	77.94	4	78.00	77.50	-3.6	3,792	-0.09%
2023/07/03	1.1	77.69	2	77.50	77.20	-0.9	4,030	-0.02%
2023/06/30	0.7	78.40	0	0.00	78.40	0.7	4,018	0.02%
2023/06/29	0.3	79.05	0	0.00	79.10	0.3	4,028	0.01%
2023/06/28	0.2	78.50	0	0.00	78.20	0.2	4,063	0.00%
2023/06/27	2.6	78.92	2	77.75	77.70	0.6	4,110	0.01%
2023/06/26	0.5	79.36	0	0.00	78.80	0.5	4,126	0.01%
2023/06/21	2.2	79.67	4	79.90	80.00	-1.8	4,150	-0.04%
2023/06/20	3	81.13	6	80.22	79.80	-3	4,207	-0.07%
2023/06/19	3	81.97	4	82.73	81.90	-1	4,287	-0.02%
2023/06/16	2	81.55	2	82.55	82.30	0	4,546	0.00%
2023/06/15	5.2	82.60	4	82.63	82.10	1.2	4,682	0.03%
2023/06/14	6	83.92	2	83.00	83.00	4	4,689	0.09%
2023/06/12	0	0.00	2	85.30	85.50	-2	4,682	-0.04%
2023/06/08	0.2	82.40	4	82.20	82.30	-3.8	4,711	-0.08%
2023/06/06	0.2	82.40	0	0.00	82.10	0.2	4,774	0.00%
2023/06/05	1.2	84.58	10	84.50	84.30	-8.8	4,783	-0.18%
2023/06/02	10	83.40	0.1	83.40	83.50	9.9	4,785	0.21%
2023/06/01	10	85.00	11	83.58	83.20	-1	4,809	-0.02%
2023/05/26	1	84.00	10	83.78	81.70	-9	5,002	-0.18%
2023/05/24	8	82.40	0.1	82.80	83.20	7.9	5,067	0.16%
2023/05/23	1	81.50	2	81.95	82.40	-1	5,182	-0.02%
2023/05/22	1	81.50	3	81.00	81.00	-2	5,231	-0.04%
2023/05/19	2	79.85	2	80.10	80.10	0	5,370	0.00%
2023/05/18	1	79.80	1	79.70	79.70	0	5,492	0.00%
2023/05/17	0	0.00	0.1	78.10	78.70	-0.1	5,465	0.00%
2023/05/16	1.1	77.20	1	78.40	77.10	0.1	5,439	0.00%
2023/05/15	1	74.00	2	74.00	74.30	-1	5,379	-0.02%
2023/05/12	1	74.20	0	0.00	74.20	1	5,372	0.02%
2023/05/10	1	74.60	1	75.00	75.70	0	5,416	0.00%
2023/05/09	2	74.10	1	75.60	73.80	1	5,407	0.02%
2023/05/08	7	77.39	3	76.93	76.00	4	5,381	0.07%
2023/05/04	0	0.00	2	78.10	78.00	-2	5,318	-0.04%
2023/05/03	0	0.00	2	79.05	78.50	-2	5,364	-0.04%
2023/05/02	0.1	80.00	0	0.00	79.80	0.1	5,400	0.00%
2023/04/27	1	79.10	0	0.00	78.90	1	5,371	0.02%
2023/04/25	3	80.27	1	80.10	79.00	2	5,334	0.04%
2023/04/21	1	82.90	1	81.60	81.50	0	5,285	0.00%
2023/04/20	1	85.10	1	83.50	83.20	0	5,273	0.00%
2023/04/19	5	86.60	3	86.23	85.10	2	5,294	0.04%
2023/04/18	1	88.10	1	89.10	87.80	0	5,295	0.00%
2023/04/17	0	0.00	1	89.90	89.30	-1	5,247	-0.02%
2023/04/14	5	89.52	1	89.70	89.40	4	5,271	0.08%
2023/04/13	3	88.77	13.2	89.02	87.80	-10.2	5,269	-0.19%
2023/04/12	11	90.81	16	91.01	91.40	-5	5,117	-0.10%
2023/04/11	4	84.73	5.6	85.90	86.90	-1.6	4,723	-0.03%
2023/04/10	11	81.56	0	0.00	81.70	11	4,506	0.24%
2023/04/07	1.2	82.88	1	83.00	83.00	0.2	4,459	0.00%
2023/03/31	0.1	77.80	0	0.00	77.50	0.1	4,214	0.00%
2023/03/29	1.4	77.86	1	77.10	77.10	0.4	4,226	0.01%
2023/03/28	1.7	78.59	1	79.50	78.80	0.7	4,247	0.02%
2023/03/27	1.4	79.29	0	0.00	78.50	1.4	4,226	0.03%
2023/03/24	0.3	78.40	0	0.00	78.50	0.3	4,260	0.01%
2023/03/23	4	77.63	0	0.00	77.50	4	4,255	0.09%
2023/03/22	0	0.00	0.5	79.20	78.80	-0.5	4,202	-0.01%
2023/03/21	7.3	81.44	2.3	83.27	80.90	5	4,105	0.12%
2023/03/20	2	79.65	1	77.40	81.00	1	3,858	0.03%
2023/03/10	0	0.00	1	74.50	74.20	-1	3,704	-0.03%
2023/03/09	1	76.50	1	77.10	76.30	0	3,732	0.00%
2023/03/06	0	0.00	2	75.85	75.80	-2	3,708	-0.05%
2023/03/03	1.2	75.53	0	0.00	75.00	1.2	3,693	0.03%
2023/03/02	0	0.00	3	75.03	74.70	-3	3,712	-0.08%
2023/03/01	3	74.17	7	74.74	76.90	-4	3,645	-0.11%
2023/02/24	7	72.63	8	72.63	71.90	-1	3,589	-0.03%
2023/02/23	1	74.00	0.1	74.00	74.20	0.9	3,562	0.03%
2023/02/22	2	73.20	0	0.00	73.20	2	3,597	0.06%
2023/02/21	2	77.30	3	77.30	77.00	-1	3,620	-0.03%
2023/02/20	2	74.35	1.3	75.08	75.20	0.7	3,691	0.02%
2023/02/17	4	72.80	2	73.80	74.00	2	4,151	0.05%
2023/02/16	6	71.45	7	72.83	72.60	-1	4,027	-0.02%
2023/02/14	0	0.00	1	70.50	69.50	-1	4,204	-0.02%
2023/02/13	1.3	70.28	0	0.00	70.30	1.3	4,815	0.03%
2023/02/10	0	0.00	2	70.30	69.50	-2	5,014	-0.04%
2023/02/09	0.1	71.00	1	70.50	70.50	-0.9	5,118	-0.02%
2023/02/08	0	0.00	1	72.00	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	2	70.30	70.70	-2	5,122	-0.04%
2023/02/02	0.2	70.10	1	70.10	70.30	-0.8	5,155	-0.02%
2023/02/01	1	68.20	1	68.40	68.40	0	5,177	0.00%
2023/01/31	2	66.25	2	66.60	66.90	0	5,197	0.00%
2023/01/13	1	63.00	1	62.40	62.40	0	5,404	0.00%
2023/01/06	3	63.37	5	63.82	63.70	-2	6,035	-0.03%
2023/01/04	0	0.00	1.2	63.37	62.20	-1.2	5,993	-0.02%
2023/01/03	1	62.80	2	62.60	62.60	-1	5,910	-0.02%
2022/12/30	0.1	58.50	0	0.00	58.60	0.1	5,788	0.00%
2022/12/29	0	0.00	1	58.20	58.80	-1	5,809	-0.02%
2022/12/27	0	0.00	1	59.50	59.80	-1	5,866	-0.02%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/23	1.7	57.46	0	0.00	59.40	1.7	5,829	0.03%
2022/12/22	0.1	57.00	0	0.00	58.10	0.1	5,827	0.00%
2022/12/20	0.2	58.50	1	58.30	56.50	-0.8	5,857	-0.01%
2022/12/16	1	60.50	0	0.00	60.50	1	5,835	0.02%
2022/12/13	1.2	62.57	1	63.10	62.50	0.2	5,747	0.00%
2022/12/12	0.3	62.78	0	0.00	62.60	0.3	5,742	0.01%
2022/12/09	0.6	63.98	0.1	63.90	63.70	0.5	5,724	0.01%
2022/12/07	2	64.90	0	0.00	64.30	2	5,716	0.03%
2022/12/05	2	68.60	3	68.43	68.20	-1	5,685	-0.02%
2022/12/02	7	68.27	7	68.09	68.00	0	5,654	0.00%
2022/12/01	1	67.10	1	68.00	68.00	0	5,641	0.00%
2022/11/29	0.1	64.49	0	0.00	64.30	0.1	5,610	0.00%
2022/11/28	1	65.20	0	0.00	64.90	1	5,614	0.02%
2022/11/25	1	66.10	1	65.50	65.20	0	5,617	0.00%
2022/11/24	3	65.83	10	66.04	66.10	-7	5,615	-0.12%
2022/11/23	2	64.10	1	64.30	64.30	1	5,568	0.02%
2022/11/22	6.2	64.43	0.5	64.70	63.60	5.7	5,568	0.10%
2022/11/21	2.8	66.57	2	66.60	65.50	0.8	5,547	0.01%
2022/11/18	0	0.00	18.1	68.34	67.60	-18.1	5,540	-0.33%
2022/11/17	10	68.59	2	69.40	68.30	8	5,558	0.14%
2022/11/16	6	67.73	1	69.00	69.00	5	5,487	0.09%
2022/11/15	5.3	64.60	10	64.45	67.40	-4.7	5,320	-0.09%
2022/11/14	4.5	67.50	3	67.50	67.50	1.5	4,863	0.03%
2022/11/11	10.1	75.96	11.5	76.89	75.00	-1.4	4,998	-0.03%
2022/11/10	3	75.23	0.7	75.20	75.00	2.3	4,862	0.05%
2022/11/09	24	77.11	11	77.65	76.80	13	4,819	0.27%
2022/11/08	1	72.40	1	74.50	76.50	0	4,351	0.00%
2022/11/07	4.1	70.12	6	69.68	69.60	-1.9	4,334	-0.04%
2022/11/04	2.2	65.34	1	65.70	66.60	1.2	4,277	0.03%
2022/11/03	0.3	67.10	0	0.00	67.00	0.3	4,307	0.01%
2022/11/02	0.3	68.20	0	0.00	67.80	0.3	4,309	0.01%
2022/11/01	1	67.90	0	0.00	68.00	1	4,366	0.02%
2022/10/31	0.1	68.40	2	69.50	68.50	-1.9	4,354	-0.04%
2022/10/28	1.2	69.45	1	70.10	67.00	0.2	4,338	0.00%
2022/10/27	1	72.10	3	72.07	72.90	-2	4,307	-0.05%
2022/10/26	4	69.93	3	70.13	70.00	1	4,326	0.02%
2022/10/25	3.2	69.49	3	69.23	68.60	0.2	4,422	0.01%
2022/10/24	4	70.83	3	69.50	69.50	1	4,469	0.02%
2022/10/21	0	0.00	2	70.00	69.90	-2	4,596	-0.04%
2022/10/20	2	73.40	0.1	73.50	74.00	1.9	4,546	0.04%
2022/10/19	0	0.00	3.1	73.60	74.90	-3.1	4,500	-0.07%
2022/10/18	5	73.78	6	73.62	74.00	-1	4,386	-0.02%
2022/10/17	3	67.07	2.1	67.56	70.80	0.9	4,107	0.02%
2022/10/14	0.1	64.80	0.1	65.30	65.60	0	3,981	0.00%
2022/10/13	1	60.00	0	0.00	60.00	1	4,016	0.02%
2022/10/12	0	0.00	0.1	65.20	65.70	-0.1	4,029	0.00%
2022/10/05	2	66.00	0	0.00	67.20	2	4,016	0.05%
2022/09/29	0.2	60.40	1	61.00	59.40	-0.8	4,167	-0.02%
2022/09/28	0	0.00	0.2	60.10	59.70	-0.2	4,243	0.00%
2022/09/26	2	62.15	0	0.00	60.80	2	4,336	0.05%
2022/09/23	0	0.00	2	66.50	66.20	-2	4,392	-0.05%
2022/09/15	1	70.70	0	0.00	71.00	1	4,639	0.02%
2022/09/12	0.3	71.10	0	0.00	70.70	0.3	4,887	0.01%
2022/09/08	0	0.00	1	69.40	69.90	-1	4,964	-0.02%
2022/09/07	0.1	68.60	0	0.00	68.30	0.1	4,991	0.00%
2022/08/26	0	0.00	1	77.20	77.30	-1	4,987	-0.02%
2022/08/25	2	78.70	5	78.80	78.10	-3	5,040	-0.06%
2022/08/24	4	78.60	3	78.00	78.00	1	5,252	0.02%
2022/08/19	3	78.30	3	78.33	77.90	0	5,145	0.00%
2022/08/18	3.2	78.31	10	77.93	77.80	-6.8	5,075	-0.13%
2022/08/17	5.5	75.38	2	75.90	75.10	3.5	4,915	0.07%
2022/08/16	10.4	76.84	2	77.15	76.00	8.4	4,912	0.17%
2022/08/15	1	77.40	2	78.15	78.50	-1	4,862	-0.02%
2022/08/12	2	74.65	1	73.80	75.20	1	4,746	0.02%
2022/08/11	0	0.00	2	70.80	70.80	-2	4,603	-0.04%
2022/08/10	0.3	68.02	1	70.70	70.60	-0.8	4,606	-0.02%
2022/08/09	0.4	69.35	0	0.00	68.90	0.4	4,544	0.01%
2022/08/08	3.1	69.08	1	69.50	69.50	2.1	4,547	0.05%
2022/08/05	0.2	67.65	0	0.00	67.30	0.2	4,483	0.00%
2022/08/04	1.1	66.17	0.5	65.60	66.70	0.6	4,484	0.01%
2022/08/03	2.3	67.29	3	67.90	67.70	-0.7	4,456	-0.02%
2022/08/02	2.1	68.17	2	67.30	66.60	0.1	4,450	0.00%
2022/08/01	5	70.16	7	70.44	69.90	-2	4,395	-0.05%
2022/07/29	3.1	75.38	1	75.00	74.10	2.1	4,285	0.05%
2022/07/28	6	78.83	2	78.75	76.60	4	4,233	0.09%
2022/07/27	5.2	96.01	2	95.80	96.70	3.2	4,070	0.08%
2022/07/26	1.1	96.25	0	0.00	96.20	1.1	4,018	0.03%
2022/07/25	1	99.90	0	0.00	99.00	1	4,036	0.02%
2022/07/22	4	103.88	3.2	101.60	101.50	0.9	4,072	0.02%
2022/07/21	1.1	102.00	1.1	101.07	102.50	0.1	4,139	0.00%
2022/07/20	1	100.50	3.1	101.18	101.00	-2.1	4,284	-0.05%
2022/07/19	2	97.65	3.1	97.99	98.60	-1.1	4,288	-0.03%
2022/07/13	0	0.00	1	89.20	89.30	-1	4,230	-0.02%
2022/07/12	0	0.00	1.3	87.92	86.60	-1.3	4,242	-0.03%
2022/07/11	1	89.80	1	91.20	90.00	0	4,267	0.00%
2022/07/08	0	0.00	1	91.60	90.60	-1	4,246	-0.02%
2022/07/07	1.1	87.45	0	0.00	87.80	1.1	4,192	0.03%
2022/07/06	2	87.35	1	86.70	86.20	1	4,143	0.02%
2022/07/05	1	84.90	2	86.85	86.50	-1	4,142	-0.02%
2022/07/04	0	84.90	0	0.00	83.70	0	4,137	0.00%
2022/07/01	2.2	85.28	1	84.20	81.90	1.2	4,170	0.03%
2022/06/30	0	0.00	4	90.58	90.00	-4	4,076	-0.10%
2022/06/29	0	0.00	1	92.60	93.80	-1	4,020	-0.02%
2022/06/28	1	94.90	0	0.00	94.70	1	3,986	0.03%
2022/06/27	0	96.30	3	96.67	97.10	-3	3,975	-0.08%
2022/06/24	0	0.00	4	93.78	93.70	-4	3,952	-0.10%
2022/06/23	1	91.00	0	0.00	91.70	1	3,908	0.03%
2022/06/22	2	95.00	0	0.00	91.70	2	3,866	0.05%
2022/06/21	0	0.00	0	95.50	97.50	0	3,801	0.00%
2022/06/20	2	99.55	0.1	95.00	93.60	1.9	3,775	0.05%
2022/06/17	0.1	105.00	1	102.00	102.00	-0.9	3,668	-0.02%
2022/06/16	1	112.50	1	110.00	107.00	0	3,615	0.00%
2022/06/15	1	112.51	3	112.50	112.50	-2	3,608	-0.05%
2022/06/14	0	0.00	5	115.50	116.00	-5	3,636	-0.14%
2022/06/13	2.2	115.05	3	116.00	115.00	-0.8	3,650	-0.02%
2022/06/10	0.2	117.75	0	0.00	118.00	0.2	3,665	0.01%
2022/06/09	1	118.00	3	118.01	117.50	-2	3,667	-0.05%
2022/06/08	1.1	121.00	0	0.00	118.50	1.1	3,680	0.03%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/06	1	118.00	6	119.00	119.00	-5	3,691	-0.14%
2022/06/02	2	119.00	4	120.13	119.00	-2	3,742	-0.05%
2022/06/01	18.1	120.56	11.3	120.73	121.00	6.8	3,709	0.18%
2022/05/31	6.1	114.59	3	115.00	115.00	3.1	3,485	0.09%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	1	111.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	2	110.50	0	0.00	110.00	2	3,758	0.05%
2022/05/24	0.1	111.00	0	0.00	109.50	0.1	4,117	0.00%
2022/05/23	6.1	113.57	0.3	113.00	113.00	5.8	4,198	0.14%
2022/05/20	1.1	116.59	5	117.40	115.50	-3.9	4,183	-0.09%
2022/05/19	0.2	118.50	0.3	118.10	118.50	-0.1	4,166	0.00%
2022/05/18	0.2	117.00	0	0.00	118.50	0.2	4,147	0.00%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	1	114.00	3	115.33	113.00	-2	4,113	-0.05%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/12	4	115.00	0	0.00	114.50	4	4,183	0.10%
2022/05/11	0.2	115.25	0	0.00	114.50	0.2	4,171	0.00%
2022/05/10	0	0.00	6	114.08	117.50	-6	4,182	-0.14%
2022/05/09	1.1	114.45	0	0.00	113.00	1.1	4,171	0.03%
2022/05/06	1	117.50	2	117.75	117.00	-1	4,173	-0.02%
2022/05/05	2	122.00	2	119.75	119.50	0	4,177	0.00%
2022/05/04	3	118.00	2	118.75	119.00	1	4,159	0.02%
2022/05/03	0.1	116.50	2	116.25	117.00	-1.9	4,139	-0.05%
2022/04/29	0	0.00	1	118.50	116.00	-1	4,183	-0.02%
2022/04/28	1	113.50	2	115.98	115.50	-1	4,171	-0.02%
2022/04/27	3	113.00	3.5	114.86	116.00	-0.5	4,117	-0.01%
2022/04/26	8.5	120.91	3.1	124.00	119.00	5.4	4,020	0.13%
2022/04/25	0.1	117.00	0	0.00	118.50	0.1	3,885	0.00%
2022/04/22	2	122.00	0	0.00	122.00	2	3,870	0.05%
2022/04/21	1	124.50	7.1	126.65	125.50	-6.1	3,937	-0.15%
2022/04/20	0.2	122.75	1	123.00	122.50	-0.8	3,919	-0.02%
2022/04/19	1	123.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1.1	121.55	5	123.20	122.50	-3.9	4,064	-0.10%
2022/04/15	3	123.67	1	126.50	122.50	2	4,097	0.05%
2022/04/13	0.3	127.90	0	0.00	128.50	0.3	4,267	0.01%
2022/04/12	2	126.00	3	127.00	128.00	-1	4,364	-0.02%
2022/04/11	1	126.00	4	128.38	126.00	-3	4,512	-0.07%
2022/04/08	5	131.20	3	131.33	131.00	2	4,545	0.04%
2022/04/07	4	135.50	7	133.14	131.00	-3	4,502	-0.07%
2022/04/06	1	143.00	6	142.58	142.50	-5	4,416	-0.11%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0	0.00	12	146.96	146.00	-12	4,634	-0.26%
2022/03/29	0	0.00	2	148.25	148.00	-2	4,718	-0.04%
2022/03/28	8	147.00	14	146.96	147.00	-6	4,760	-0.13%
2022/03/25	13	151.00	14	149.57	149.50	-1	4,806	-0.02%
2022/03/24	10	150.50	0	0.00	152.00	10	4,901	0.20%
2022/03/23	1.1	151.43	3	152.17	151.50	-1.9	4,982	-0.04%
2022/03/21	2	151.00	1	152.00	150.00	1	5,207	0.02%
2022/03/18	1	148.00	2	149.00	149.00	-1	5,238	-0.02%
2022/03/17	1	148.00	0	0.00	148.00	1	5,245	0.02%
2022/03/15	0	146.00	0	0.00	144.00	0	5,332	0.00%
2022/03/14	1.3	147.78	2	146.50	148.00	-0.8	5,398	-0.01%
2022/03/10	5.1	148.60	3	148.33	148.00	2.1	5,715	0.04%
2022/03/09	1	145.50	2	146.25	146.00	-1	5,782	-0.02%
2022/03/08	2.4	144.50	0	0.00	142.50	2.4	5,897	0.04%
2022/03/07	3	148.33	1.3	148.00	147.00	1.8	5,927	0.03%
2022/03/04	3.4	155.00	0	0.00	153.00	3.4	5,994	0.06%
2022/03/03	0.2	156.50	1	157.00	156.00	-0.8	6,127	-0.01%
2022/03/02	2.1	156.49	2	159.00	156.50	0.1	6,211	0.00%
2022/03/01	1	153.00	1	153.00	153.50	0	6,202	0.00%
2022/02/25	4.1	157.98	0	0.00	152.00	4.1	6,280	0.06%
2022/02/24	1.2	155.26	9.5	157.13	156.00	-8.3	6,265	-0.13%
2022/02/23	6	154.17	3	152.83	154.50	3	6,083	0.05%
2022/02/22	1.4	146.86	2	146.00	146.00	-0.6	6,358	-0.01%
2022/02/21	0	0.00	1	147.50	149.50	-1	7,504	-0.01%
2022/02/18	1	148.00	1	150.00	150.00	0	8,235	0.00%
2022/02/17	1	149.50	1	148.50	149.50	0	8,303	0.00%
2022/02/16	2	148.00	1	147.50	147.50	1	8,404	0.01%
2022/02/15	3.2	147.84	4	146.25	146.00	-0.8	8,455	-0.01%
2022/02/14	1.2	149.58	1	149.50	149.50	0.2	8,475	0.00%
2022/02/10	1.2	155.17	1	153.50	153.50	0.2	8,699	0.00%
2022/02/08	0.2	150.00	0.3	151.00	153.00	-0.1	8,868	0.00%
2022/02/07	1	143.00	1	146.00	146.50	0	8,910	0.00%
2022/01/26	0.1	147.00	1	147.00	145.50	-0.9	8,992	-0.01%
2022/01/25	0.2	147.00	0	0.00	145.00	0.2	9,153	0.00%
2022/01/24	5	145.70	5.4	149.46	149.50	-0.4	9,426	0.00%
2022/01/21	2.1	150.81	0	0.00	149.50	2.1	9,663	0.02%
2022/01/19	3	154.00	5	155.60	155.00	-2	10,230	-0.02%
2022/01/18	1.3	157.15	3	159.33	155.50	-1.7	10,457	-0.02%
2022/01/17	1	153.00	2.2	155.50	157.50	-1.2	10,516	-0.01%
2022/01/14	6.3	150.38	3	151.50	152.00	3.3	10,633	0.03%
2022/01/13	0	0.00	1	156.50	155.00	-1	11,031	-0.01%
2022/01/12	5	154.40	3	154.83	156.00	2	11,081	0.02%
2022/01/11	1.2	160.83	1	160.00	159.00	0.2	11,147	0.00%
2022/01/10	1.1	160.51	4	163.13	163.50	-2.9	11,206	-0.03%
2022/01/07	1	163.00	0.5	160.00	159.00	0.5	11,373	0.00%
2022/01/06	7.3	163.67	4.2	162.94	163.00	3.1	11,458	0.03%
2022/01/05	7	168.57	4.3	167.76	167.50	2.7	11,517	0.02%
2022/01/04	4	173.88	3.1	176.16	172.50	0.9	11,520	0.01%
2022/01/03	2.4	172.94	7.2	173.31	176.50	-4.8	11,503	-0.04%
2021/12/30	1.5	171.77	0.1	172.00	171.50	1.4	11,577	0.01%
2021/12/29	1	171.50	4	171.76	171.00	-3	11,897	-0.03%
2021/12/28	3	173.00	7	173.07	171.00	-4	12,314	-0.03%
2021/12/27	0	166.50	2	170.00	173.00	-2	12,392	-0.02%
2021/12/24	6	171.57	5	170.50	167.50	1	12,543	0.01%
2021/12/23	2	171.99	1	170.50	170.50	1	12,641	0.01%
2021/12/22	4	171.75	4.5	172.44	171.00	-0.5	12,757	0.00%
2021/12/21	2	171.75	3	172.17	172.50	-1	12,817	-0.01%
2021/12/20	14	172.71	7	171.93	170.50	7	12,865	0.05%
2021/12/17	3	172.50	2.7	170.33	170.00	0.3	12,878	0.00%
2021/12/16	14	172.46	16.5	172.72	173.00	-2.5	12,975	-0.02%
2021/12/14	4.5	163.97	4	160.75	160.50	0.5	12,907	0.00%
2021/12/13	1	166.50	0	0.00	167.00	1	12,940	0.01%
2021/12/10	5.2	166.29	4	166.50	165.50	1.2	13,087	0.01%
2021/12/09	5	171.09	5.1	169.53	169.00	-0.1	13,075	0.00%
2021/12/08	5.1	173.80	1	174.00	173.00	4.1	13,121	0.03%
2021/12/07	4	176.25	3.2	173.16	173.00	0.8	13,391	0.01%
2021/12/06	3	172.67	3	172.67	172.50	0	13,493	0.00%
2021/12/03	0	0.00	1	171.00	170.50	-1	13,607	-0.01%
2021/12/02	7.2	168.97	2	172.00	166.50	5.2	13,776	0.04%
2021/12/01	2	166.50	3	168.83	169.50	-1	14,020	-0.01%
2021/11/30	3.2	167.44	0	0.00	166.00	3.2	14,345	0.02%
2021/11/29	5	156.80	17.2	161.70	163.50	-12.2	14,557	-0.08%
2021/11/26	1	170.50	0.2	165.50	162.50	0.9	14,708	0.01%
2021/11/25	0.1	170.00	0	0.00	168.00	0.1	15,011	0.00%
2021/11/24	0.2	168.75	0	0.00	169.00	0.2	15,081	0.00%
2021/11/23	0.2	172.06	4	171.63	169.00	-3.8	15,233	-0.03%
2021/11/22	2	175.25	1.2	175.61	176.50	0.8	15,337	0.00%
2021/11/19	8.1	176.24	2	177.76	172.50	6.1	15,709	0.04%
2021/11/18	31	177.84	27	177.44	173.50	4	15,879	0.03%
2021/11/17	11.2	164.68	20.2	166.31	171.50	-9	15,099	-0.06%
2021/11/16	2.1	156.07	1	159.00	156.00	1.1	14,940	0.01%
2021/11/15	5	158.20	3	158.83	156.50	2	15,536	0.01%
2021/11/12	2	156.50	0	0.00	155.00	2	16,770	0.01%
2021/11/11	3	155.33	4	154.50	154.50	-1	16,996	-0.01%
2021/11/10	31.2	152.84	30	152.50	152.50	1.2	17,198	0.01%
2021/11/09	13.4	155.53	9	155.50	155.50	4.4	17,489	0.03%
2021/11/08	3	150.50	1	150.50	152.00	2	17,513	0.01%
2021/11/05	5	148.60	12	148.42	148.50	-7	17,807	-0.04%
2021/11/04	9.2	146.15	6.5	144.46	144.50	2.7	18,007	0.01%
2021/11/03	3	146.50	6	146.83	148.50	-3	18,247	-0.02%
2021/11/02	13.1	147.77	8	145.44	144.00	5.1	18,473	0.03%
2021/11/01	9.1	152.55	11	155.09	150.00	-1.9	18,641	-0.01%
2021/10/29	10.3	164.25	7	162.64	160.00	3.3	18,846	0.02%
2021/10/28	12.1	165.43	29	165.74	164.00	-16.9	19,154	-0.09%
2021/10/27	23	155.93	2	157.26	158.50	21	19,858	0.11%
2021/10/26	18	155.31	27	154.72	152.50	-9	20,775	-0.04%
2021/10/25	4	145.75	5.2	146.94	149.00	-1.2	21,535	-0.01%
2021/10/22	12	148.71	11	148.73	148.00	1	22,191	0.00%
2021/10/21	13.1	155.21	7	153.07	151.00	6.1	22,793	0.03%
2021/10/20	3.1	146.34	3	147.50	147.00	0.1	23,424	0.00%
2021/10/19	5	144.80	7	146.15	145.50	-2	24,926	-0.01%
2021/10/18	4.3	140.37	9	141.61	143.00	-4.7	25,500	-0.02%
2021/10/15	7	140.93	4	141.88	141.00	3	25,649	0.01%
2021/10/14	6	136.25	8	138.94	139.00	-2	25,598	-0.01%
2021/10/13	34	138.90	35	134.50	134.00	-1	25,541	0.00%
2021/10/12	2	142.99	7	141.14	139.00	-5	25,547	-0.02%
2021/10/08	19.1	147.43	9	148.61	145.00	10.1	25,639	0.04%
2021/10/07	3.1	145.74	6	147.58	147.00	-2.9	25,668	-0.01%
2021/10/06	24	145.69	11	140.59	140.00	13	25,703	0.05%
2021/10/05	15	143.53	7	148.79	150.50	8	25,490	0.03%
2021/10/04	3	147.67	4	140.88	139.50	-1	25,173	0.00%
2021/10/01	5	149.50	5	148.90	148.50	0	25,123	0.00%
2021/09/30	4.1	153.02	3.4	155.19	155.00	0.7	25,106	0.00%
2021/09/29	6	155.83	3	159.00	153.50	3	25,212	0.01%
2021/09/28	8	167.50	8	162.00	162.00	0	25,688	0.00%
2021/09/24	0	0.00	5	164.10	164.00	-5	26,181	-0.02%
2021/09/23	5	160.80	2	158.75	161.00	3	26,339	0.01%
2021/09/22	4	161.50	3	161.00	160.50	1	26,604	0.00%
2021/09/17	6.4	166.37	9	168.11	169.50	-2.7	26,950	-0.01%
2021/09/16	4	166.88	4	167.63	165.50	0	27,110	0.00%
2021/09/15	12	169.21	2	165.75	165.00	10	27,266	0.04%
2021/09/14	6.1	177.33	6	176.67	176.50	0.1	27,647	0.00%
2021/09/13	5	179.00	1	176.50	175.00	4	28,072	0.01%
2021/09/10	12	184.15	16	182.66	179.00	-4.1	28,528	-0.01%
2021/09/09	3	176.83	4	179.63	179.50	-1	28,530	0.00%
2021/09/08	14	174.54	12	169.67	169.00	2	28,671	0.01%
2021/09/07	8.5	176.63	5	176.40	176.50	3.5	29,141	0.01%
2021/09/06	9.1	174.94	13.2	174.05	174.50	-4.1	29,420	-0.01%
2021/09/03	42.5	187.86	43.8	181.76	180.50	-1.3	29,785	0.00%
2021/09/02	21	192.33	3	193.33	186.00	18	30,498	0.06%
2021/09/01	8	193.13	11	194.82	195.50	-3	31,476	-0.01%
2021/08/31	30.1	193.52	28	191.84	191.50	2.1	32,096	0.01%
2021/08/30	26	190.77	15	189.00	189.00	11	32,647	0.03%
2021/08/27	31.1	190.89	29	190.79	190.50	2.1	33,242	0.01%
2021/08/26	14	191.21	13	191.19	190.50	1	34,115	0.00%
2021/08/25	17.5	190.65	22	190.64	193.50	-4.5	35,424	-0.01%
2021/08/24	42.1	197.56	34	192.19	190.00	8.1	35,921	0.02%
2021/08/23	6	199.25	13	198.88	202.00	-7	36,217	-0.02%
2021/08/20	19.1	192.91	11	193.32	190.50	8.1	36,492	0.02%
2021/08/19	13	199.08	12	198.88	189.50	1	36,702	0.00%
2021/08/18	28.2	199.36	20	197.35	208.00	8.2	36,877	0.02%
2021/08/17	16	220.06	14	214.32	207.50	2	37,064	0.01%
2021/08/16	10.3	222.44	7	222.14	221.00	3.3	37,988	0.01%
2021/08/13	9.1	238.00	10	228.80	224.00	-0.9	38,240	0.00%
2021/08/12	2.1	237.76	1	240.50	236.50	1.1	38,758	0.00%
2021/08/11	12.2	239.37	13	241.88	237.00	-0.8	39,687	0.00%
2021/08/10	7	253.35	4	251.75	248.50	3	39,841	0.01%
2021/08/09	8	260.81	5	253.70	252.00	3	40,193	0.01%
2021/08/06	8	264.75	8.1	271.06	269.50	-0.1	41,121	0.00%
2021/08/05	6	267.17	16	267.59	265.50	-10	41,868	-0.02%
2021/08/04	11	274.41	7.1	275.98	274.00	3.9	42,818	0.01%
2021/08/03	23	287.26	18	284.42	282.50	5	42,779	0.01%
2021/08/02	20	294.55	24	288.42	280.00	-4	42,832	-0.01%
2021/07/30	17	283.62	29.1	285.88	276.50	-12.1	42,231	-0.03%
2021/07/29	36	265.26	32	263.02	275.00	4	41,722	0.01%
2021/07/28	53	277.13	36.1	262.26	261.00	17	41,284	0.04%
2021/07/27	27.1	285.07	64.7	281.54	290.00	-37.5	41,322	-0.09%
2021/07/26	45.3	280.84	46.2	282.39	276.00	-0.8	40,993	0.00%
2021/07/23	50.2	257.56	18.2	263.46	270.50	31.9	40,197	0.08%
2021/07/22	3	234.67	22.2	238.18	246.00	-19.2	39,107	-0.05%
2021/07/21	10	220.50	47	219.47	224.00	-37	38,837	-0.10%
2021/07/20	7	218.71	6	215.08	214.00	1	39,098	0.00%
2021/07/19	4	226.87	4	227.63	226.00	0	39,414	0.00%
2021/07/16	27	227.19	17	226.26	225.50	10	39,721	0.03%
2021/07/15	6	222.16	21	218.14	224.50	-15	40,297	-0.04%
2021/07/14	5	209.30	3	211.17	215.50	2	41,013	0.00%
2021/07/13	6.1	212.01	2	217.25	210.00	4.1	41,311	0.01%
2021/07/12	26	226.81	27	222.65	221.00	-1	42,235	0.00%
2021/07/09	1.1	225.77	17.1	221.04	220.50	-16	43,038	-0.04%
2021/07/08	6	228.75	30.7	226.26	225.00	-24.7	43,962	-0.06%
2021/07/07	6.1	230.32	21	227.33	224.00	-14.9	44,613	-0.03%
2021/07/06	8.1	234.36	29	234.36	231.00	-21	45,041	-0.05%
2021/07/05	40	238.08	25	239.38	238.50	15	45,758	0.03%
2021/07/02	9	228.55	18	227.14	228.00	-9	45,754	-0.02%
2021/07/01	22.1	227.44	9	228.06	222.00	13.1	45,948	0.03%
2021/06/30	7	222.57	37	222.81	226.00	-30	46,289	-0.06%
2021/06/29	23	233.00	29	231.12	219.00	-6	46,999	-0.01%
2021/06/28	21	229.14	18.1	229.47	233.00	2.9	46,737	0.01%
2021/06/25	18	223.17	44	220.03	220.00	-26	46,470	-0.06%
2021/06/24	36	217.26	30	218.30	217.00	6	46,369	0.01%
2021/06/23	17.1	221.31	11	221.18	217.50	6.1	46,246	0.01%
2021/06/22	81	215.44	10	211.10	212.50	71	45,753	0.16%
2021/06/21	11.3	214.45	17.1	210.94	208.00	-5.8	45,360	-0.01%
2021/06/18	32.3	229.42	20	224.58	222.50	12.3	44,912	0.03%
2021/06/17	32	223.73	6	227.50	228.50	26	44,681	0.06%
2021/06/16	36	238.39	24	228.35	223.00	12	44,410	0.03%
2021/06/15	33	244.32	20.2	244.07	242.50	12.8	43,982	0.03%
2021/06/11	14.1	242.39	16	243.34	241.00	-2	44,896	0.00%
2021/06/10	22.1	245.69	24	247.52	240.00	-1.9	44,973	0.00%
2021/06/09	12	243.88	18.1	239.99	248.00	-6.1	44,862	-0.01%
2021/06/08	18	236.03	28	238.00	230.50	-10	44,752	-0.02%
2021/06/07	38	233.29	22.1	231.22	238.00	15.9	44,289	0.04%
2021/06/04	19.1	229.50	16	228.63	226.50	3.1	43,743	0.01%
2021/06/03	11.1	221.26	15	227.57	230.00	-3.9	43,243	-0.01%
2021/06/02	38.1	228.73	31	226.23	216.00	7.1	42,269	0.02%
2021/06/01	4.2	229.29	5.9	229.64	232.50	-1.7	40,906	0.00%
2021/05/31	28.1	207.21	20.1	207.22	211.50	8	39,973	0.02%
2021/05/28	7.4	204.76	14	202.89	199.50	-6.6	39,364	-0.02%
2021/05/27	28	197.82	38	196.24	200.00	-10	39,070	-0.03%
2021/05/26	13.2	198.31	7	197.21	192.50	6.2	38,520	0.02%
2021/05/25	30.3	200.27	39.2	203.28	199.50	-8.9	37,898	-0.02%
2021/05/24	38	182.20	39	184.35	190.00	-1	36,643	0.00%
2021/05/21	26	172.67	11	172.45	176.00	15	35,838	0.04%
2021/05/20	41	175.33	28	174.46	169.00	13	35,635	0.04%
2021/05/19	18.1	171.15	34	172.57	179.00	-15.9	35,152	-0.05%
2021/05/18	26	156.87	28	158.96	163.00	-2	34,334	-0.01%
2021/05/17	26	157.55	19	156.61	148.50	7	34,113	0.02%
2021/05/14	48	177.30	50	177.20	164.50	-2	33,842	-0.01%
2021/05/13	32	163.83	30	164.35	171.00	2	32,760	0.01%
2021/05/12	56.1	161.11	64	158.49	161.00	-8	31,940	-0.02%
2021/05/11	27.2	166.56	39	165.47	162.50	-11.9	30,804	-0.04%
2021/05/10	32	186.59	18	185.84	180.50	14	30,623	0.05%
2021/05/07	11	182.55	9	180.67	183.00	2	30,225	0.01%
2021/05/06	30	173.85	33	173.47	171.00	-3	29,853	-0.01%
2021/05/05	28	180.55	24	179.85	172.50	4	29,380	0.01%
2021/05/04	24.1	178.66	24	180.27	191.50	0.1	29,111	0.00%
2021/05/03	24	190.83	13	191.35	179.50	11	28,545	0.04%
2021/04/29	7	200.50	6	200.33	199.00	1	28,395	0.00%
2021/04/28	14	204.54	11	202.14	201.00	3	28,586	0.01%
2021/04/27	14	201.71	14	199.11	195.50	0	28,353	0.00%
2021/04/26	18.1	196.11	9	196.56	196.50	9.1	28,220	0.03%
2021/04/23	4	188.38	14	187.96	193.50	-10	28,108	-0.04%
2021/04/22	9	182.44	14	181.86	176.00	-5	28,446	-0.02%
2021/04/21	37	177.39	37	175.55	179.00	0	28,387	0.00%
2021/04/20	37	201.09	36	194.94	182.00	1	27,900	0.00%
2021/04/19	21	203.52	5.2	201.07	198.50	15.9	27,235	0.06%
2021/04/16	24	231.02	21	232.02	220.50	3	27,122	0.01%
2021/04/15	21	207.90	28	210.93	220.00	-7	26,314	-0.03%
2021/04/14	29	198.48	39	199.90	200.00	-10	25,679	-0.04%
2021/04/13	37	206.32	35.1	208.25	202.50	1.9	24,924	0.01%
2021/04/12	28.1	212.08	25	216.38	202.50	3.1	24,342	0.01%
2021/04/09	28	233.59	22	233.98	225.00	6	23,930	0.03%
2021/04/08	17	230.44	17	231.74	236.50	0	23,464	0.00%
2021/04/07	20	216.38	13.2	215.31	215.00	6.8	23,107	0.03%
2021/04/06	17	215.18	13	213.92	218.50	4	22,891	0.02%
2021/04/01	35.1	191.54	35	187.26	199.00	0.1	22,675	0.00%
2021/03/31	1.1	181.48	2	190.00	181.00	-1	22,011	0.00%
2021/03/30	8.1	179.36	0.7	183.50	183.50	7.4	22,479	0.03%
2021/03/29	7	173.71	0	0.00	174.00	7	22,643	0.03%
2021/03/26	0	0.00	4	154.18	158.50	-4	23,226	-0.02%
2021/03/25	2.1	145.27	1	146.50	144.50	1.1	23,434	0.00%
2021/03/24	2	151.25	1.1	147.59	148.00	0.9	23,608	0.00%
2021/03/23	5	148.20	3	147.33	152.00	2	23,801	0.01%
2021/03/22	2	160.00	1	156.00	154.00	1	24,108	0.00%
2021/03/19	12	158.75	15	157.33	159.00	-3	24,041	-0.01%
2021/03/18	2	149.50	14.1	149.76	152.50	-12.1	23,912	-0.05%
2021/03/17	28.1	141.99	19.4	144.10	139.00	8.7	23,843	0.04%
2021/03/16	4	146.75	6.1	146.10	148.50	-2.1	22,616	-0.01%
2021/03/15	7	131.57	15.6	129.52	135.00	-8.6	21,961	-0.04%
2021/03/12	14	117.93	17.5	119.24	123.00	-3.5	21,016	-0.02%
2021/03/11	4.2	106.79	18.2	109.05	112.00	-14	19,953	-0.07%
2021/03/10	7	103.86	13	105.96	102.00	-6	19,630	-0.03%
2021/03/09	16	96.90	7	97.47	100.00	9	19,296	0.05%
2021/03/08	16	100.26	19	98.15	96.10	-3	19,365	-0.02%
2021/03/05	16	99.09	9	99.44	99.20	7	19,397	0.04%
2021/03/04	10	100.85	7	101.64	101.50	3	19,409	0.02%
2021/03/03	6	102.25	41	101.99	101.00	-35	19,427	-0.18%
2021/03/02	7	107.64	20	105.88	104.50	-13	19,354	-0.07%
2021/02/26	8.1	99.00	15	100.62	99.80	-6.9	19,082	-0.04%
2021/02/25	4	104.75	1	109.50	101.00	3	18,950	0.02%
2021/02/24	15	110.57	28	109.05	106.50	-13	18,832	-0.07%
2021/02/23	14.2	110.59	13	112.35	113.50	1.2	18,669	0.01%
2021/02/22	15	105.50	16	108.19	109.00	-1	18,470	-0.01%
2021/02/19	4	99.80	1.1	104.00	99.70	2.9	18,188	0.02%
2021/02/18	1	97.70	3	96.80	99.30	-2	17,890	-0.01%
2021/02/17	93	94.31	17	94.16	94.80	76	17,744	0.43%
2021/02/05	33	87.00	34	88.11	88.30	-1	17,606	-0.01%
2021/02/04	17	84.74	14	83.31	83.10	3	17,491	0.02%
2021/02/03	8	84.31	12	83.78	83.60	-4	17,453	-0.02%
2021/02/02	8	82.38	3	81.90	81.90	5	17,654	0.03%
2021/02/01	18	82.54	19	82.81	81.60	-1	17,735	-0.01%
2021/01/29	10	88.06	10	84.06	84.00	0	17,492	0.00%
2021/01/28	12	90.43	15	89.57	88.40	-3	17,286	-0.02%
2021/01/27	4	92.15	4	93.00	90.80	0	17,175	0.00%
2021/01/26	11	93.88	10	91.34	90.80	1	17,215	0.01%
2021/01/25	12	97.28	6	98.37	95.60	6	16,996	0.04%
2021/01/22	16	99.83	18	99.83	101.00	-2	17,006	-0.01%
2021/01/21	17	96.07	27	97.52	97.90	-10	16,945	-0.06%
2021/01/20	7.1	104.36	1.7	105.31	98.60	5.4	16,813	0.03%
2021/01/19	15	107.63	14	109.14	109.50	1	16,898	0.01%
2021/01/18	20	109.18	7	109.86	108.50	13	16,782	0.08%
2021/01/15	39	109.71	27	110.72	110.50	12	16,420	0.07%
2021/01/14	4	104.13	6.1	102.89	106.00	-2.1	15,638	-0.01%
2021/01/13	6	95.43	20	97.32	96.60	-14	15,309	-0.09%
2021/01/12	3	93.93	5	95.30	93.50	-2	15,066	-0.01%
2021/01/11	8	97.08	6	98.07	98.00	2	14,830	0.01%
2021/01/08	9	92.78	57.4	91.40	92.90	-48.4	14,485	-0.33%
2021/01/07	12	86.54	12	87.90	91.90	0	14,161	0.00%
2021/01/06	12	89.50	10	88.05	86.10	2	13,867	0.01%
2021/01/05	22	87.90	23	88.62	87.90	-1	13,629	-0.01%
2021/01/04	7	92.11	14	91.09	90.70	-7	13,423	-0.05%
2020/12/31	8	96.08	6	96.70	93.50	2	13,225	0.02%
2020/12/30	15	97.11	8	95.81	95.10	7	12,730	0.05%
2020/12/29	6	98.32	5	96.44	95.50	1	12,492	0.01%
2020/12/28	11	96.84	16.5	97.73	99.00	-5.5	12,246	-0.04%
2020/12/25	7	89.81	4	89.98	91.50	3	11,791	0.03%
2020/12/24	9	87.92	16	87.14	87.50	-7	11,465	-0.06%
2020/12/23	6	83.45	2	81.65	85.00	4	10,799	0.04%
2020/12/22	7	84.87	2	82.60	77.50	5	10,442	0.05%
2020/12/21	0	0.00	4.2	77.81	80.80	-4.2	9,725	-0.04%
2020/12/18	1	72.20	1.3	73.18	73.50	-0.3	9,411	0.00%
2020/12/17	2	71.60	4	71.33	72.20	-2	9,180	-0.02%
2020/12/16	3	69.77	3	69.57	68.40	0	8,966	0.00%
2020/12/15	1	68.40	1	69.20	67.70	0	8,530	0.00%
2020/12/14	4	68.73	3	68.50	68.50	1	8,452	0.01%
2020/12/11	6	70.00	10	68.30	68.70	-4	8,405	-0.05%
2020/12/10	3	69.47	0	0.00	67.50	3	8,237	0.04%
2020/12/09	2	66.45	9.2	68.05	69.90	-7.2	8,013	-0.09%
2020/12/08	3	64.87	25	64.82	66.50	-22	7,848	-0.28%
2020/12/07	2	63.30	4	64.60	65.10	-2	7,784	-0.03%
2020/12/04	3.3	66.50	1	64.10	64.80	2.3	7,756	0.03%
2020/12/03	2	67.25	0	0.00	67.40	2	7,653	0.03%
2020/12/02	3	68.77	1	66.40	66.50	2	7,624	0.03%
2020/12/01	8	66.54	6	65.82	65.70	2	7,342	0.03%
2020/11/30	12	66.03	9.2	66.38	66.60	2.8	7,166	0.04%
2020/11/26	0	0.00	4	60.73	61.90	-4	6,865	-0.06%
2020/11/25	1	59.30	0	0.00	59.10	1	6,848	0.01%
2020/11/24	0.3	61.00	0	0.00	60.90	0.3	6,805	0.00%
2020/11/23	0	0.00	1.7	60.55	60.10	-1.7	6,790	-0.03%
2020/11/20	1	58.10	1.3	59.16	59.80	-0.3	6,750	0.00%
2020/11/19	1	57.90	4	59.75	58.40	-3	6,661	-0.05%
2020/11/18	0	0.00	1	57.80	57.20	-1	6,590	-0.02%
2020/11/16	1	57.20	1	56.50	57.00	0	6,670	0.00%
2020/11/13	1	57.00	0	0.00	57.10	1	6,614	0.02%
2020/11/12	1	55.90	2	55.25	55.00	-1	6,515	-0.02%
2020/11/11	2	56.60	0	0.00	56.30	2	6,390	0.03%
2020/11/10	2	55.55	2.1	56.38	56.30	-0.1	6,437	0.00%
2020/11/09	4	53.28	5.8	53.24	54.80	-1.8	6,022	-0.03%
2020/11/05	1	50.10	1	50.00	50.30	0	5,845	0.00%
2020/11/04	0	0.00	2	50.50	50.40	-2	5,846	-0.03%
2020/11/03	1.5	49.97	2	50.75	49.70	-0.5	5,814	-0.01%
2020/11/02	1	52.00	1	51.80	52.00	0	5,817	0.00%
2020/10/30	2.3	52.78	3	52.13	51.20	-0.7	5,847	-0.01%
2020/10/29	2	51.15	31.6	51.30	52.50	-29.6	5,939	-0.50%
2020/10/28	0	0.00	9.2	50.75	51.20	-9.2	5,850	-0.16%
2020/10/27	1.2	48.03	7.6	48.88	48.40	-6.4	5,502	-0.12%
2020/10/26	82	47.31	6.5	46.94	47.00	75.5	5,212	1.45%
2020/10/14	0	0.00	2	33.65	33.50	-2	5,038	-0.04%
2020/10/13	0	0.00	2	33.78	33.80	-2	5,092	-0.04%
2020/10/12	2	33.10	0	0.00	32.60	2	5,098	0.04%
2020/10/07	0	0.00	2	34.00	34.00	-2	5,338	-0.04%
2020/10/06	7	33.54	4	33.70	33.50	3	5,610	0.05%
2020/10/05	1	32.80	0	0.00	33.25	1	5,803	0.02%
2020/09/30	0	0.00	1	32.45	32.70	-1	5,976	-0.02%
2020/09/29	1	32.60	0	0.00	32.30	1	6,154	0.02%
2020/09/28	1	31.60	1	31.00	31.75	0	6,419	0.00%
2020/09/23	1	33.50	0	0.00	33.30	1	7,630	0.01%
2020/09/22	0	0.00	1	32.85	33.60	-1	7,661	-0.01%
2020/09/21	0	0.00	1	34.25	33.40	-1	7,659	-0.01%
2020/09/16	1	33.00	0	0.00	33.00	1	8,187	0.01%
2020/09/15	1	33.30	0	0.00	33.05	1	8,308	0.01%
2020/09/14	2	33.15	2	33.18	33.20	0	8,419	0.00%
2020/09/11	4	32.58	0	0.00	32.45	4	8,468	0.05%
2020/09/10	1	33.30	5	33.38	32.65	-4	8,504	-0.05%
2020/09/08	1	32.40	0	0.00	32.20	1	8,754	0.01%
2020/09/07	1	32.90	8	32.80	32.35	-7	8,899	-0.08%
2020/09/03	4	32.86	0	0.00	32.90	4	9,178	0.04%
2020/09/02	1	32.90	0	0.00	32.90	1	9,233	0.01%
2020/08/31	8	33.67	5	33.80	33.05	3	9,520	0.03%
2020/08/27	1	33.15	19	32.24	32.10	-18	9,829	-0.18%
2020/08/24	1	33.15	0	0.00	33.20	1	9,816	0.01%
2020/08/21	3	33.52	0	0.00	33.45	3	9,858	0.03%
2020/08/20	0	0.00	3	33.35	32.95	-3	9,864	-0.03%
2020/08/19	11	36.58	0	0.00	35.95	11	9,753	0.11%
2020/08/18	12	37.52	0	0.00	37.05	12	9,735	0.12%
2020/08/17	0	0.00	6	37.50	37.30	-6	9,709	-0.06%
2020/08/14	5	36.55	1	36.45	36.40	4	9,816	0.04%
2020/08/13	67	37.36	65	36.97	36.85	2	9,891	0.02%
2020/08/12	2	37.90	12	37.88	37.95	-10	9,990	-0.10%
2020/08/11	5	36.52	1	36.00	35.85	4	9,929	0.04%
2020/08/10	1	38.05	0	0.00	37.00	1	10,113	0.01%
2020/08/07	43	37.65	46	37.92	37.90	-3	10,364	-0.03%
2020/08/06	57	37.75	40	37.50	37.50	17	11,129	0.15%
2020/08/05	26	37.63	31	38.34	38.45	-5	11,261	-0.04%
2020/08/04	60	36.96	60	36.95	36.95	0	11,444	0.00%
2020/08/03	4	37.00	0	0.00	37.00	4	11,809	0.03%
2020/07/29	1	35.50	0	0.00	35.75	1	13,194	0.01%
2020/07/28	5	36.84	3	37.80	35.55	2	13,258	0.02%
2020/07/27	6	36.75	6	37.38	36.70	0	13,268	0.00%
2020/07/24	7	36.84	2	39.25	36.00	5	13,356	0.04%
2020/07/23	40	38.00	4	37.69	38.00	36	13,411	0.27%
2020/07/21	1	36.60	6	36.50	36.20	-5	13,699	-0.04%
2020/07/20	1	35.80	0	0.00	35.85	1	13,805	0.01%
2020/07/17	2	36.70	0	0.00	35.45	2	13,933	0.01%
2020/07/16	1	36.55	0	0.00	36.30	1	13,969	0.01%
2020/07/15	1	37.45	12	37.65	36.85	-11	14,073	-0.08%
2020/07/14	14	37.79	1	38.30	37.60	13	14,035	0.09%
2020/07/13	3	37.00	15	37.78	38.35	-12	13,921	-0.09%
2020/07/10	20	37.28	15	37.31	36.50	5	13,910	0.04%
2020/07/09	1	36.90	16	36.90	37.20	-15	13,865	-0.11%
2020/07/08	53	37.58	51	38.10	37.60	2	13,782	0.01%
2020/07/07	40	37.09	33	37.29	37.05	7	13,740	0.05%
2020/07/06	114	38.07	121	38.39	38.05	-7	13,518	-0.05%	大買/大賣/
2020/07/03	34	34.45	260	34.60	36.95	-226	13,152	-1.72%	大賣/鉅額交易
2020/07/02	30	32.95	33	33.19	33.70	-3	12,618	-0.02%
2020/07/01	1	32.30	14	32.44	32.50	-13	12,526	-0.10%
2020/06/30	3	32.30	3	32.45	32.20	0	12,521	0.00%
2020/06/29	123	32.50	120	32.11	32.10	3	12,586	0.02%	大買/大賣/
2020/06/24	128	33.84	116	33.40	33.40	12	12,549	0.10%	大買/大賣/
2020/06/23	93	32.85	174	34.10	34.10	-81	12,422	-0.65%	大賣/
2020/06/22	1	33.10	14	33.08	32.65	-13	12,237	-0.11%
2020/06/19	108	32.93	97	32.75	32.75	11	12,203	0.09%	大買/
2020/06/18	112	32.31	108	32.41	32.40	4	12,136	0.03%	大買/大賣/
2020/06/17	7	32.22	2	32.30	32.15	5	12,097	0.04%
2020/06/16	101	32.74	112	32.18	32.15	-11	12,131	-0.09%	大買/大賣/
2020/06/15	38	33.02	31	32.30	32.30	7	12,122	0.06%
2020/06/12	92	31.32	81	32.53	32.65	11	12,011	0.09%
2020/06/11	153	33.01	153	31.71	31.65	0	12,006	0.00%	大買/大賣/
2020/06/10	92	32.68	3	32.78	32.45	89	11,876	0.75%
2020/06/09	9	32.75	10	32.41	32.45	-1	12,063	-0.01%
2020/06/08	103	32.70	51	32.26	32.25	52	12,309	0.42%	大買/
2020/06/05	4	32.91	103	32.67	32.65	-99	12,621	-0.78%	大賣/
2020/06/04	154	32.30	61	32.29	32.30	93	12,878	0.72%	大買/
2020/06/03	5	31.46	5	31.49	32.20	0	12,993	0.00%
2020/06/02	1	30.95	2	30.68	30.65	-1	13,175	-0.01%
2020/06/01	1	31.10	0	0.00	30.80	1	13,257	0.01%
2020/05/27	0	0.00	1	30.95	30.80	-1	13,504	-0.01%
2020/05/26	5	31.16	2	31.20	30.75	3	13,571	0.02%
2020/05/25	1	30.70	3	30.70	30.85	-2	13,651	-0.01%
2020/05/22	5	31.60	4	31.10	31.10	1	13,957	0.01%
2020/05/21	171	32.50	7	32.60	32.30	164	13,961	1.17%	大買/鉅額交易
2020/05/20	3	32.10	1	32.00	32.00	2	13,923	0.01%
2020/05/19	81	30.63	84	31.89	31.85	-3	13,972	-0.02%
2020/05/18	3	30.65	13	30.46	30.00	-10	13,885	-0.07%
2020/05/15	4	31.55	3	31.57	31.20	1	14,215	0.01%
2020/05/14	4	31.28	4	31.28	31.15	0	14,552	0.00%
2020/05/13	106	30.58	103	31.02	31.60	3	14,457	0.02%	大買/大賣/
2020/05/12	54	31.78	50	32.15	32.10	4	13,689	0.03%
2020/05/11	13	32.42	1	33.85	31.95	12	13,404	0.09%
2020/05/08	2	35.40	7	35.71	35.50	-5	13,050	-0.04%
2020/05/07	110	35.70	102.4	36.42	36.50	7.6	12,651	0.06%	大買/大賣/
2020/05/06	9	35.28	14	36.06	35.00	-5	11,977	-0.04%
2020/05/05	3	34.08	2	33.60	33.70	1	11,439	0.01%
2020/05/04	3	32.75	2	32.55	32.85	1	11,179	0.01%
2020/04/30	2	31.73	0	0.00	32.20	2	11,116	0.02%
2020/04/29	3	32.87	0	0.00	32.05	3	11,001	0.03%
2020/04/28	3	31.02	5.2	32.33	31.45	-2.2	10,887	-0.02%
2020/04/27	3	33.73	3	33.42	33.15	0	10,629	0.00%
2020/04/24	3	31.90	4	31.61	32.20	-1	10,392	-0.01%
2020/04/23	6	30.18	1	30.80	30.90	5	10,362	0.05%
2020/04/22	5	29.03	2	29.48	30.15	3	10,319	0.03%
2020/04/21	3	30.98	2	31.05	30.15	1	10,212	0.01%
2020/04/20	2	31.93	3	31.60	31.70	-1	10,104	-0.01%
2020/04/17	0	0.00	3	33.93	33.45	-3	10,046	-0.03%
2020/04/16	5	34.07	0	0.00	34.05	5	10,117	0.05%
2020/04/15	0	0.00	7	34.05	33.00	-7	10,158	-0.07%
2020/04/14	3	33.28	0	0.00	33.40	3	9,868	0.03%
2020/04/13	0	31.75	0	0.00	31.90	0	9,705	0.00%
2020/04/09	1	31.25	4	31.00	31.40	-3	9,501	-0.03%
2020/04/08	0	0.00	1	30.55	30.75	-1	9,417	-0.01%
2020/04/07	3	29.83	8	29.93	30.00	-5	9,309	-0.05%
2020/04/01	2	28.40	0	0.00	28.10	2	9,128	0.02%
2020/03/31	3	28.57	1	28.95	28.30	2	9,101	0.02%
2020/03/26	0	0.00	1	27.90	27.95	-1	8,942	-0.01%
2020/03/25	2	27.13	2	26.80	26.70	0	8,942	0.00%
2020/03/24	1	26.35	0	0.00	26.30	1	8,869	0.01%
2020/03/20	1	26.50	0	0.00	26.65	1	8,873	0.01%
2020/03/16	1	27.35	2	27.50	26.30	-1	8,655	-0.01%
2020/03/13	4	26.44	0	0.00	26.65	4	8,542	0.05%
2020/03/12	8	29.25	8	30.44	28.95	0	8,308	0.00%
2020/03/11	6	32.61	9	32.51	32.15	-3	8,032	-0.04%
2020/03/10	8	31.44	5	31.77	31.15	3	7,669	0.04%
2020/03/09	3	30.92	1	31.05	30.50	2	7,272	0.03%
2020/03/06	7	32.79	19	32.55	33.05	-12	7,047	-0.17%
2020/03/05	3	31.02	2	30.98	31.00	1	6,669	0.01%
2020/03/04	1	30.40	1	30.45	30.65	0	6,657	0.00%
2020/03/03	6	31.28	5	31.37	31.05	1	6,666	0.02%
2020/02/27	4	29.96	4	30.29	30.40	0	6,519	0.00%
2020/02/26	1	29.70	2	30.15	30.15	-1	6,680	-0.01%
2020/02/25	22	29.30	3	30.85	29.35	19	6,769	0.28%
2020/02/24	6	31.32	17	31.42	31.70	-11	6,480	-0.17%
2020/02/21	6	31.51	3	31.90	31.55	3	6,512	0.05%
2020/02/20	5	31.36	4	31.46	31.30	1	6,546	0.02%
2020/02/18	11	31.21	4	31.44	31.60	7	6,342	0.11%
2020/02/17	9	30.17	27	30.66	31.20	-18	6,005	-0.30%
2020/02/14	0	0.00	21	27.92	28.40	-21	5,467	-0.38%
2020/02/13	1	26.00	2	26.55	26.30	-1	5,214	-0.02%
2020/02/12	2	25.00	0	0.00	26.05	2	5,171	0.04%
2020/02/07	2	25.45	0	0.00	24.80	2	5,375	0.04%
2020/02/06	3	25.70	0	0.00	25.55	3	5,398	0.06%
2020/01/31	3	25.95	7	25.62	25.50	-4	5,467	-0.07%
2020/01/30	0	0.00	3	25.75	25.75	-3	5,524	-0.05%
2020/01/17	7	27.72	3	27.25	27.55	4	5,571	0.07%
2020/01/16	6	26.30	22	26.38	26.70	-16	5,429	-0.29%
2020/01/10	1	25.55	17	25.39	25.60	-16	5,054	-0.32%
2020/01/09	0	0.00	8	24.85	24.85	-8	4,879	-0.16%
2020/01/07	12	22.58	0	0.00	22.65	12	4,783	0.25%
2020/01/06	3	23.17	0	0.00	22.90	3	4,749	0.06%
2020/01/02	0	0.00	5	24.05	24.00	-5	4,685	-0.11%
2019/12/31	2	23.80	0	0.00	23.80	2	4,664	0.04%
2019/12/25	10	23.51	0	0.00	23.50	10	4,604	0.22%
2019/12/23	6	23.49	0	0.00	23.40	6	4,582	0.13%
2019/12/20	1	24.40	2	24.35	24.15	-1	4,497	-0.02%
2019/12/18	0	0.00	2	24.70	24.75	-2	4,409	-0.05%
2019/12/17	3	24.40	0	0.00	24.40	3	4,394	0.07%
2019/12/16	3	25.10	0	0.00	24.90	3	4,326	0.07%
2019/12/12	9	25.57	1	25.05	25.25	8	4,300	0.19%
2019/12/11	1	25.25	0	0.00	25.25	1	4,192	0.02%
2019/12/05	0	0.00	16	26.00	25.75	-16	4,015	-0.40%
2019/12/04	16	26.25	2	26.43	26.25	14	3,948	0.35%
2019/12/03	2	26.40	2	26.40	26.50	0	3,903	0.00%
2019/12/02	3	25.90	0	0.00	25.80	3	3,803	0.08%
2019/11/29	0	0.00	4	26.25	26.20	-4	3,779	-0.11%
2019/11/28	2	26.30	42	25.96	26.30	-40	3,710	-1.08%
2019/11/27	21	25.38	0	0.00	26.10	21	3,641	0.58%
2019/11/26	20	25.70	0	0.00	25.70	20	3,573	0.56%
2019/11/25	0	0.00	2	26.15	25.80	-2	3,521	-0.06%
2019/11/22	2	25.50	13	25.48	25.50	-11	3,237	-0.34%
2019/11/21	0	0.00	4	24.95	25.00	-4	3,016	-0.13%
2019/11/20	1	24.10	3	24.58	24.75	-2	2,943	-0.07%
2019/11/19	7	23.93	1	25.15	23.85	6	2,829	0.21%
2019/11/18	0	0.00	10	24.78	24.80	-10	2,650	-0.38%
2019/11/15	0	0.00	1	24.05	24.05	-1	2,588	-0.04%
2019/11/13	15	24.92	0	0.00	24.80	15	2,443	0.61%
2019/11/12	0	0.00	25	24.84	24.95	-25	2,389	-1.05%
2019/11/11	11	25.00	57	24.44	24.15	-46	2,359	-1.95%
2019/11/08	0	0.00	3	24.93	24.90	-3	2,305	-0.13%
2019/11/07	2	24.78	2	24.75	25.00	0	2,208	0.00%
2019/11/06	0	0.00	1	24.35	24.05	-1	2,100	-0.05%
2019/11/05	1	23.85	0	0.00	24.00	1	2,055	0.05%
2019/11/04	1	24.55	0	0.00	24.00	1	2,008	0.05%
2019/11/01	5	24.15	0	0.00	24.10	5	1,906	0.26%
2019/10/31	2	23.60	2	24.10	23.80	0	1,885	0.00%
2019/10/30	0	0.00	1	23.65	23.90	-1	1,832	-0.05%
2019/10/29	3	23.55	3	24.30	23.40	0	1,786	0.00%
2019/10/28	18	24.63	33	24.68	24.90	-15	1,648	-0.91%
2019/10/25	0	0.00	3	22.93	22.95	-3	1,460	-0.21%
2019/10/15	5	22.20	12	22.32	22.20	-7	1,518	-0.46%
2019/10/14	0	0.00	9	21.99	21.85	-9	1,489	-0.60%
2019/10/09	2	21.53	1	21.70	21.50	1	1,494	0.07%
2019/10/08	0	0.00	4	21.73	21.60	-4	1,503	-0.27%
2019/10/07	0	0.00	2	21.83	21.60	-2	1,518	-0.13%
2019/10/04	1	21.50	1	21.80	21.55	0	1,550	0.00%
2019/10/03	0	0.00	8	21.58	21.65	-8	1,559	-0.51%
2019/10/02	1	21.30	0	0.00	21.30	1	1,561	0.06%
2019/10/01	0	0.00	5	21.25	21.25	-5	1,570	-0.32%
2019/09/27	3	21.45	0	0.00	21.10	3	1,573	0.19%
2019/09/26	4	21.70	3	21.85	21.65	1	1,575	0.06%
2019/09/25	6	21.58	0	0.00	21.55	6	1,605	0.37%
2019/09/24	5	21.81	0	0.00	21.85	5	1,616	0.31%
2019/09/23	4	21.99	3	22.30	21.95	1	1,597	0.06%
2019/09/20	1	21.75	7	22.04	22.10	-6	1,591	-0.38%
2019/09/19	2	21.63	3	21.90	21.70	-1	1,579	-0.06%
2019/09/18	21	21.87	2	21.78	21.80	19	1,571	1.21%
2019/09/17	18	22.31	0	0.00	22.05	18	1,556	1.16%
2019/09/16	19	22.84	0	0.00	22.75	19	1,552	1.22%
2019/09/12	0	0.00	3	23.10	23.00	-3	1,588	-0.19%
2019/09/11	10	22.83	0	0.00	22.75	10	1,599	0.63%
2019/09/10	2	22.85	0	0.00	22.90	2	1,607	0.12%
2019/09/09	2	23.08	0	0.00	23.05	2	1,618	0.12%
2019/09/06	6	23.37	0	0.00	23.30	6	1,620	0.37%
2019/09/05	5	23.27	1	23.60	23.30	4	1,625	0.25%
2019/09/04	2	23.23	0	0.00	23.20	2	1,652	0.12%
2019/09/03	10	23.29	2	23.88	23.40	8	1,656	0.48%
2019/09/02	0	0.00	7	23.41	23.75	-7	1,629	-0.43%
2019/08/30	4	22.85	3	23.30	22.75	1	1,586	0.06%
2019/08/29	2	22.85	6	23.10	22.85	-4	1,557	-0.26%
2019/08/28	0	0.00	5	22.68	22.75	-5	1,547	-0.32%
2019/08/26	6	22.03	0	0.00	21.85	6	1,580	0.38%
2019/08/23	1	22.40	1	22.80	22.45	0	1,615	0.00%
2019/08/22	1	22.40	3	22.77	22.50	-2	1,620	-0.12%
2019/08/21	0	0.00	2	22.65	22.75	-2	1,628	-0.12%
2019/08/20	6	22.26	0	0.00	22.25	6	1,643	0.37%
2019/08/19	9	22.49	1	22.90	22.40	8	1,664	0.48%
2019/08/16	1	22.60	4	22.55	22.70	-3	1,727	-0.17%
2019/08/15	2	21.55	2	21.75	22.00	0	1,731	0.00%
2019/08/14	2	22.08	1	22.40	22.00	1	1,813	0.06%
2019/08/12	0	0.00	3	21.80	22.10	-3	1,854	-0.16%
2019/08/08	2	21.08	0	0.00	21.20	2	1,850	0.11%
2019/08/07	2	21.18	1	21.35	21.10	1	1,867	0.05%
2019/08/05	1	21.50	0	0.00	21.20	1	1,954	0.05%
2019/08/01	1	22.70	1	23.00	22.90	0	2,020	0.00%
2019/07/30	3	22.85	0	0.00	22.95	3	2,082	0.14%
2019/07/29	5	23.27	0	0.00	22.80	5	2,095	0.24%
2019/07/26	8	23.65	0	0.00	23.60	8	2,056	0.39%
2019/07/25	5	23.90	0	0.00	23.95	5	2,047	0.24%
2019/07/15	0	0.00	3	23.60	23.60	-3	2,821	-0.11%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/10	3	23.42	20	23.61	23.90	-17	2,978	-0.57%
2019/07/09	1	23.65	0	0.00	23.65	1	2,993	0.03%
2019/06/20	1	23.30	1	23.20	23.30	0	3,805	0.00%
2019/06/14	0	0.00	3	22.77	22.50	-3	4,553	-0.07%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	4	22.50	1	22.50	22.50	3	4,912	0.06%
2019/05/31	0	0.00	2	21.40	21.40	-2	4,881	-0.04%
2019/05/22	2	20.70	0	0.00	20.55	2	4,973	0.04%
2019/05/21	20	19.95	0	0.00	20.60	20	4,972	0.40%
2019/05/20	1	21.05	0	0.00	20.65	1	4,902	0.02%
2019/05/13	2	22.53	1	22.05	22.05	1	5,062	0.02%
2019/05/10	0	0.00	5	23.50	23.20	-5	5,029	-0.10%
2019/05/09	2	23.35	0	0.00	23.20	2	5,053	0.04%
2019/05/08	1	23.90	0	0.00	24.10	1	5,019	0.02%
2019/05/07	1	24.70	0	0.00	24.45	1	5,027	0.02%
2019/05/06	1	24.70	0	0.00	24.30	1	5,004	0.02%
2019/04/30	0	0.00	6	25.13	25.15	-6	4,988	-0.12%
2019/04/29	7	25.86	0	0.00	24.95	7	4,995	0.14%
2019/04/26	10	26.29	3	26.48	26.50	7	4,899	0.14%
2019/04/25	1	26.20	0	0.00	26.40	1	4,713	0.02%
2019/04/24	5	25.90	0	0.00	25.70	5	4,724	0.11%
2019/04/23	1	26.30	1	26.15	26.20	0	4,795	0.00%
2019/04/22	0	0.00	8	26.06	26.50	-8	4,687	-0.17%
2019/04/18	1	23.80	0	0.00	24.00	1	4,587	0.02%
2019/04/17	10	24.90	0	0.00	24.65	10	4,558	0.22%
2019/04/16	2	24.30	0.8	24.60	24.60	1.2	4,542	0.03%
2019/04/15	1	25.80	1	25.35	25.30	0	4,502	0.00%
2019/04/12	1	25.85	0	0.00	25.40	1	4,497	0.02%
2019/04/11	2	25.90	2	25.35	25.60	0	4,521	0.00%
2019/04/10	2	26.55	7	26.45	26.35	-5	4,474	-0.11%
2019/04/09	0	25.55	0	0.00	25.70	0	4,267	0.00%
2019/04/08	1	25.70	1	25.45	25.45	0	4,219	0.00%
2019/04/02	2	25.00	0	0.00	25.35	2	4,248	0.05%
2019/03/28	3	24.68	1	24.55	24.55	2	4,338	0.05%
2019/03/26	0	0.00	12	26.62	25.80	-12	4,726	-0.25%
2019/03/25	6	25.81	0	0.00	26.00	6	4,815	0.12%
2019/03/22	8	26.81	11	26.97	26.50	-3	4,912	-0.06%
2019/03/21	5	25.00	0	0.00	25.05	5	4,949	0.10%
2019/03/19	0	0.00	2	24.75	25.25	-2	4,776	-0.04%
2019/03/18	0	0.00	25	23.47	24.60	-25	4,557	-0.55%
2019/03/14	0	0.00	16	21.51	21.50	-16	4,390	-0.36%
2019/03/11	0	0.00	10	22.10	22.10	-10	4,487	-0.22%
2019/03/08	0	0.00	4	21.60	21.65	-4	4,549	-0.09%
2019/03/05	3	22.30	0	0.00	22.35	3	4,644	0.06%
2019/02/27	3	21.40	0	0.00	22.05	3	4,585	0.07%
2019/02/26	1	22.60	5	22.55	22.60	-4	4,487	-0.09%
2019/02/25	5	22.45	1	21.95	21.85	4	4,419	0.09%
2019/02/18	2	21.35	2	20.90	21.65	0	4,349	0.00%
2019/02/15	14	21.26	6	21.58	21.25	8	4,246	0.19%
2019/02/13	0	0.00	3	23.60	23.60	-3	4,144	-0.07%
2019/02/11	0	0.00	1	22.95	23.20	-1	4,110	-0.02%
2019/01/30	0	0.00	2	23.05	22.65	-2	4,084	-0.05%
2019/01/28	0	0.00	1	22.85	22.90	-1	4,025	-0.02%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/24	2	22.45	0	0.00	22.10	2	4,006	0.05%
2019/01/23	0	0.00	4	22.11	22.30	-4	4,006	-0.10%
2019/01/21	1	21.95	0	0.00	21.90	1	3,978	0.03%
2019/01/17	4	21.86	1	21.90	21.85	3	3,997	0.08%
2019/01/15	4	21.89	0	0.00	21.70	4	3,967	0.10%
2019/01/11	6	22.71	0	0.00	22.70	6	3,793	0.16%
2019/01/10	3	22.67	5	22.57	22.90	-2	3,735	-0.05%
2019/01/08	0	0.00	8	24.09	24.10	-8	3,594	-0.22%
2019/01/07	1	24.30	3	24.18	24.10	-2	3,565	-0.06%
2019/01/03	2	25.13	0	0.00	24.80	2	3,535	0.06%
2019/01/02	2	26.15	0	0.00	25.90	2	3,478	0.06%
2018/12/26	2	26.53	0	0.00	26.00	2	3,398	0.06%
2018/12/25	1	27.90	1	27.40	27.35	0	3,315	0.00%
2018/12/24	2	28.73	2	29.15	28.45	0	3,268	0.00%
2018/12/22	1	28.25	0	0.00	28.25	1	3,174	0.03%
2018/12/21	2	28.08	3	27.70	28.25	-1	3,155	-0.03%
2018/12/20	20	28.37	10	29.53	27.85	10	3,073	0.33%
2018/12/19	33	29.39	23	29.41	29.30	10	2,877	0.35%
2018/12/18	7	28.41	17	28.32	28.25	-10	2,555	-0.39%
2018/12/17	11	28.56	7	29.13	28.10	4	2,408	0.17%
2018/12/14	17	27.73	30	28.10	29.00	-13	2,227	-0.58%
2018/12/13	0	0.00	3	26.63	26.60	-3	1,878	-0.16%
2018/12/12	1	26.25	0	0.00	26.00	1	1,835	0.05%
2018/12/10	6	25.15	3	25.62	24.85	3	1,772	0.17%
2018/12/07	0	0.00	2	27.00	27.45	-2	1,673	-0.12%
2018/12/06	0	0.00	2	26.55	25.55	-2	1,568	-0.13%
2018/12/04	0	0.00	2	26.95	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	2	26.43	26.85	-2	1,576	-0.13%
2018/11/30	6	25.40	1	25.55	25.65	5	1,510	0.33%
2018/11/27	1	24.45	0	0.00	24.40	1	1,422	0.07%
2018/11/09	0	0.00	1	23.95	24.00	-1	1,605	-0.06%
2018/11/08	2	24.48	0	0.00	24.15	2	1,619	0.12%
2018/10/30	0	0.00	2	22.80	22.50	-2	1,639	-0.12%
2018/10/26	10	23.70	0	0.00	22.70	10	1,640	0.61%
2018/10/23	0	0.00	3	23.17	22.45	-3	1,559	-0.19%
2018/10/12	0	0.00	3	20.35	20.40	-3	1,569	-0.19%
2018/10/11	0	0.00	7	21.10	21.10	-7	1,556	-0.45%
2018/09/26	0	0.00	1	24.50	24.40	-1	1,623	-0.06%
2018/09/25	1	24.55	0	0.00	24.50	1	1,689	0.06%
2018/09/14	1	25.20	0	0.00	25.25	1	1,704	0.06%
2018/09/04	1	26.60	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	0.4	26.50	26.55	-0.4	1,716	-0.02%
2018/08/31	0	0.00	11	26.45	26.80	-11	1,736	-0.63%
2018/08/30	0	0.00	1	26.60	26.70	-1	1,769	-0.06%
2018/08/24	10	25.55	12	25.49	25.30	-2	1,805	-0.11%
2018/08/21	12	24.60	1	24.55	24.60	11	1,783	0.62%
2018/08/17	0	0.00	11	23.80	24.50	-11	1,787	-0.62%
2018/08/16	10	23.40	0	0.00	23.45	10	1,728	0.58%
2018/07/30	1	25.45	0	0.00	25.25	1	1,695	0.06%
2018/07/11	14	25.17	0	0.00	25.00	14	2,201	0.64%
2018/06/28	2	26.20	0	0.00	26.15	2	3,001	0.07%
2018/06/26	0	0.00	3	26.07	26.05	-3	3,214	-0.09%
2018/06/25	0	0.00	2	27.25	26.70	-2	3,215	-0.06%
2018/06/22	3	27.50	1	27.55	27.55	2	3,239	0.06%
2018/06/15	0	0.00	2	28.60	28.30	-2	3,389	-0.06%
2018/06/14	1	28.45	4	28.66	28.50	-3	3,359	-0.09%
2018/06/13	0	0.00	6	28.48	28.25	-6	3,333	-0.18%
2018/06/12	0	0.00	7	28.65	28.80	-7	3,308	-0.21%
2018/06/08	1	29.00	0	0.00	29.00	1	3,360	0.03%
2018/06/06	3	28.70	0	0.00	28.55	3	3,365	0.09%
2018/06/05	10	27.15	0	0.00	27.05	10	3,392	0.29%
2018/06/04	1	27.30	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	0.1	27.50	27.50	-0.1	3,592	0.00%
2018/05/31	0	0.00	1	26.40	26.30	-1	3,556	-0.03%
2018/05/18	0	0.00	3	26.75	26.65	-3	3,667	-0.08%
2018/05/16	1	26.60	16	26.60	26.60	-15	3,705	-0.40%
2018/05/15	3.1	26.08	0	0.00	26.05	3.1	3,716	0.08%
2018/05/14	0	0.00	3	25.90	25.90	-3	3,817	-0.08%
2018/05/11	1	26.55	0	0.00	26.00	1	3,829	0.03%
2018/05/10	3	26.17	2	26.43	26.30	1	3,829	0.03%
2018/05/07	0	0.00	1	26.00	25.75	-1	3,827	-0.03%
2018/05/04	1	25.75	0	0.00	25.80	1	3,838	0.03%
2018/05/02	0	0.00	0	26.10	26.10	0	3,825	0.00%
2018/04/30	2	25.60	0	0.00	25.95	2	3,820	0.05%
2018/04/27	0	0.00	2	27.90	27.00	-2	3,783	-0.05%
2018/04/26	2	27.40	2	28.80	27.40	0	3,796	0.00%
2018/04/25	2	27.30	4	27.75	28.05	-2	3,770	-0.05%
2018/04/24	2	27.40	0	0.00	27.55	2	3,774	0.05%
2018/04/23	2	28.30	4	28.63	28.65	-2	3,766	-0.05%
2018/04/20	2	28.55	2	28.70	28.55	0	3,777	0.00%
2018/04/19	2	28.15	0	0.00	28.05	2	3,734	0.05%
2018/04/18	2	27.83	0.2	28.10	27.75	1.8	3,706	0.05%
2018/04/17	1	29.60	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	1	30.75	30.35	-1	3,572	-0.03%
2018/04/13	18	30.77	0	0.00	30.80	18	3,613	0.50%
2018/04/12	9	30.77	31	30.70	30.90	-22	3,645	-0.60%
2018/04/11	31	30.48	0	0.00	30.40	31	3,870	0.80%
2018/04/10	6	32.22	18	31.98	30.90	-12	3,913	-0.31%
2018/04/09	10	32.70	4	32.96	32.80	6	3,788	0.16%
2018/04/03	8	31.91	0	0.00	31.95	8	3,589	0.22%
2018/04/02	0	0.00	1	32.30	32.15	-1	3,569	-0.03%
2018/03/30	1	32.15	8	32.13	31.85	-7	3,369	-0.21%
2018/03/28	0	0.00	1	31.30	31.15	-1	3,283	-0.03%
2018/03/22	0	0.00	1	32.25	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	11	31.25	31.30	-11	3,614	-0.30%
2018/03/20	0	0.00	4	30.50	30.40	-4	3,625	-0.11%
2018/03/16	1	31.15	0	0.00	30.55	1	3,673	0.03%
2018/03/14	3	31.20	1	31.20	30.80	2	3,789	0.05%
2018/03/13	15	31.00	58	30.84	31.30	-43	3,722	-1.16%
2018/03/12	50	30.65	0	0.00	30.65	50	3,695	1.35%
2018/03/09	0	0.00	12	30.50	31.00	-12	3,693	-0.32%
2018/03/08	3	30.25	0	0.00	30.35	3	3,609	0.08%
2018/03/07	2	29.43	2	29.63	30.10	0	3,560	0.00%
2018/03/02	1	28.30	1	28.50	28.25	0	3,619	0.00%
2018/02/23	10	27.68	0	0.00	27.85	10	3,757	0.27%
2018/02/22	2	27.40	0	0.00	27.45	2	3,836	0.05%
2018/02/21	0	0.00	2	26.20	26.90	-2	3,983	-0.05%
2018/02/12	7	25.62	0	0.00	25.50	7	3,980	0.18%
2018/02/09	1	26.10	1	26.35	27.00	0	3,929	0.00%
2018/02/08	0	0.00	1	27.80	27.85	-1	3,953	-0.03%
2018/02/06	1	27.40	0	0.00	27.40	1	4,080	0.02%
2018/02/05	2	29.60	0	0.00	30.30	2	4,101	0.05%
2018/02/02	0	0.00	1	30.75	30.75	-1	4,186	-0.02%
2018/02/01	0	0.00	2	30.45	30.45	-2	4,371	-0.05%
2018/01/24	1	31.15	1	30.85	30.95	0	4,694	0.00%
2018/01/23	1	30.70	3	30.85	30.60	-2	4,728	-0.04%
2018/01/22	4	31.73	1	31.65	31.20	3	4,778	0.06%
2018/01/19	2	31.05	0	0.00	31.20	2	4,811	0.04%
2018/01/18	1	31.15	8	31.25	31.00	-7	4,819	-0.15%
2018/01/17	0	0.00	2	30.90	30.75	-2	4,832	-0.04%
2018/01/16	2	31.10	0	0.00	31.10	2	4,842	0.04%
2018/01/15	1	31.15	1	31.15	31.25	0	4,839	0.00%
2018/01/12	1	30.35	1	30.70	30.35	0	4,873	0.00%
2018/01/11	1	30.00	0	0.00	30.00	1	4,895	0.02%
2018/01/10	8	30.82	7	30.95	30.75	1	4,931	0.02%
2018/01/09	4	30.98	12	30.91	30.90	-8	4,960	-0.16%
2018/01/08	4	32.03	2	32.35	31.60	2	4,948	0.04%
2018/01/05	3	33.78	27	33.64	33.20	-24	4,898	-0.49%
2018/01/04	11	32.39	19	32.38	32.70	-8	4,675	-0.17%
2018/01/03	2	31.95	2	31.70	31.70	0	4,688	0.00%
2018/01/02	0	0.00	1	31.15	31.25	-1	4,624	-0.02%