敦泰 (3545)-大昌-樹林券商分點個股進出

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
92.6
漲跌
▲1.3
漲幅
+1.42%
成交量
8,342張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/28	8	93.21	7	92.84	92.60	1	2,735	0.04%
2024/05/27	3	91.27	38	91.53	91.30	-35	2,655	-1.32%
2024/05/24	11.1	90.40	13	88.38	90.00	-1.9	2,628	-0.07%
2024/05/23	2	82.90	3	83.90	84.20	-1	2,533	-0.04%
2024/05/14	0	0.00	1	82.60	82.30	-1	3,205	-0.03%
2024/05/13	0	0.00	1	82.40	82.60	-1	3,264	-0.03%
2024/05/09	3	83.57	0	0.00	83.00	3	3,450	0.09%
2024/05/08	1	85.00	6	85.92	85.00	-5	3,582	-0.14%
2024/05/07	2	85.40	0	0.00	85.60	2	3,602	0.06%
2024/05/03	4	85.10	3	85.57	84.80	1	3,636	0.03%
2024/04/30	0	0.00	0.2	84.60	84.40	-0.2	3,870	0.00%
2024/04/29	0	0.00	2.3	84.91	85.20	-2.3	4,073	-0.06%
2024/04/26	1	82.50	1	82.90	82.50	0	4,097	0.00%
2024/04/24	0	0.00	1	83.10	83.40	-1	4,179	-0.02%
2024/04/23	0.1	81.10	0	0.00	81.60	0.1	4,215	0.00%
2024/04/22	0.2	80.40	0	0.00	79.60	0.2	4,237	0.00%
2024/04/19	2	81.00	0	0.00	81.70	2	4,254	0.05%
2024/04/17	1	85.00	0	0.00	85.20	1	4,255	0.02%
2024/04/16	20.1	85.81	1	84.10	83.80	19.1	4,277	0.45%
2024/04/15	1.1	87.96	0	0.00	87.30	1.1	4,266	0.02%
2024/04/12	0	0.00	11	89.40	89.30	-11	4,259	-0.26%
2024/04/11	10	90.30	1	90.00	89.80	9	4,268	0.21%
2024/04/10	1	92.20	2	92.45	92.50	-1	4,256	-0.02%
2024/04/09	3	90.10	2	90.55	90.60	1	4,263	0.02%
2024/04/08	16	90.81	0	0.00	90.30	16	4,294	0.37%
2024/04/03	5	91.58	0	0.00	91.10	5	4,343	0.12%
2024/04/01	1	94.60	0	0.00	94.90	1	4,518	0.02%
2024/03/29	0	0.00	1	95.70	94.80	-1	4,548	-0.02%
2024/03/28	4	94.65	1	94.70	94.60	3	4,539	0.07%
2024/03/27	2	95.50	3.1	96.16	95.30	-1.1	4,531	-0.02%
2024/03/26	3.1	95.41	1	96.40	94.70	2.1	4,513	0.05%
2024/03/25	10.1	95.77	15	95.53	95.20	-4.9	4,464	-0.11%
2024/03/22	10	93.38	1	93.40	92.70	9	4,389	0.21%
2024/03/21	0	0.00	2	88.90	90.50	-2	4,366	-0.05%
2024/03/20	0.1	91.00	10	91.90	90.20	-9.9	4,360	-0.23%
2024/03/19	3.2	91.11	0	0.00	91.20	3.2	4,390	0.07%
2024/03/18	2	92.70	0	0.00	93.00	2	4,413	0.05%
2024/03/15	10	90.20	0	0.00	90.00	10	4,452	0.22%
2024/03/14	0.1	91.14	1	90.90	90.90	-0.9	4,511	-0.02%
2024/03/13	0	0.00	1	93.30	91.90	-1	4,545	-0.02%
2024/03/12	3	93.83	0	0.00	93.20	3	4,589	0.07%
2024/03/11	0	0.00	2	92.70	94.20	-2	4,656	-0.04%
2024/03/08	3	95.27	2	93.00	92.80	1	4,720	0.02%
2024/03/07	0	94.52	1	94.60	94.50	-1	4,795	-0.02%
2024/03/06	8	97.53	0	0.00	96.60	8	4,979	0.16%
2024/03/04	1.1	99.94	0	0.00	98.80	1.1	5,534	0.02%
2024/03/01	0	0.00	1	99.00	99.20	-1	5,826	-0.02%
2024/02/27	1	98.10	0.1	98.30	98.50	0.9	6,012	0.01%
2024/02/26	2	99.90	1	99.30	99.20	1	6,141	0.02%
2024/02/22	2	103.75	1	103.50	105.50	1	6,602	0.02%
2024/02/21	21.1	108.53	21	107.24	105.00	0.1	7,258	0.00%
2024/02/20	4	107.38	16	108.19	108.50	-12	7,428	-0.16%
2024/02/19	0.1	106.00	1	105.00	105.50	-0.9	7,523	-0.01%
2024/02/16	2	102.00	2	103.00	103.00	0	7,920	0.00%
2024/02/15	12	100.17	10	100.50	101.50	2	8,435	0.02%
2024/02/05	1	99.20	1	102.00	99.20	0	8,495	0.00%
2024/02/02	2.1	101.55	1	101.50	101.50	1.1	8,506	0.01%
2024/01/31	3	101.33	6	100.68	99.10	-3	8,589	-0.03%
2024/01/30	3	99.10	0	0.00	99.10	3	8,697	0.03%
2024/01/25	0	0.00	1	100.50	100.50	-1	8,998	-0.01%
2024/01/24	29	103.50	15.1	104.74	102.00	14	8,974	0.16%
2024/01/23	10	106.60	2.3	105.70	108.00	7.7	8,928	0.09%
2024/01/22	0.1	99.30	2	99.75	100.50	-2	8,854	-0.02%
2024/01/19	9.1	98.11	1	97.40	97.60	8.1	8,852	0.09%
2024/01/18	0	0.00	1	97.70	97.80	-1	8,842	-0.01%
2024/01/17	3	99.47	2	99.30	98.80	1	8,872	0.01%
2024/01/16	1	100.50	3	101.00	101.00	-2	8,856	-0.02%
2024/01/15	0	0.00	1	105.00	102.50	-1	8,851	-0.01%
2024/01/12	0.1	103.50	0	0.00	103.00	0.1	8,893	0.00%
2024/01/11	2	104.25	3	105.00	105.00	-1	9,025	-0.01%
2024/01/10	0	0.00	10	103.00	105.00	-10	9,070	-0.11%
2024/01/09	1	104.00	0	0.00	103.50	1	9,124	0.01%
2024/01/08	0.1	105.00	3	104.50	104.00	-3	9,124	-0.03%
2024/01/05	8	107.19	2.1	106.51	106.50	6	9,115	0.07%
2024/01/03	0	0.00	1	106.00	106.00	-1	9,143	-0.01%
2024/01/02	2.1	111.10	3	108.83	107.50	-0.9	9,154	-0.01%
2023/12/29	12	112.33	0	0.00	112.50	12	9,151	0.13%
2023/12/28	4.1	111.83	2	111.00	110.50	2.1	9,127	0.02%
2023/12/27	11	113.14	5.3	112.61	113.00	5.7	9,171	0.06%
2023/12/26	2	110.00	1.1	109.18	108.50	0.9	9,062	0.01%
2023/12/25	0.2	107.75	1	108.00	108.00	-0.8	9,049	-0.01%
2023/12/22	1.2	108.58	0	0.00	108.50	1.2	9,165	0.01%
2023/12/20	1.1	113.32	0	0.00	112.50	1.1	9,099	0.01%
2023/12/19	0	0.00	1	112.00	112.50	-1	9,077	-0.01%
2023/12/18	2.1	116.19	1	118.50	114.50	1.1	9,072	0.01%
2023/12/15	1	117.50	1	116.00	114.00	0	9,089	0.00%
2023/12/14	3	117.00	0	0.00	116.50	3	9,164	0.03%
2023/12/13	1	117.50	2	118.00	116.50	-1	9,494	-0.01%
2023/12/12	1	118.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	4.1	119.61	78	118.21	119.50	-73.9	9,534	-0.78%
2023/12/07	2	121.00	0	0.00	121.50	2	9,597	0.02%
2023/12/06	1	126.00	2	125.50	122.50	-1	9,693	-0.01%
2023/12/05	1	123.00	1	124.00	123.00	0	9,620	0.00%
2023/12/04	2	125.25	2	125.50	124.00	0	9,548	0.00%
2023/12/01	6.1	127.82	9	127.83	126.50	-2.9	9,487	-0.03%
2023/11/30	2	131.00	6	129.92	129.00	-4	9,439	-0.04%
2023/11/29	41.1	132.23	28.1	134.21	129.00	13	9,273	0.14%
2023/11/28	6	127.17	16.2	125.53	132.50	-10.2	8,835	-0.12%
2023/11/27	8	120.13	15	123.76	120.50	-7	8,525	-0.08%
2023/11/24	16	125.84	17.3	125.05	125.00	-1.3	8,391	-0.02%
2023/11/22	12	123.96	13.5	124.56	123.50	-1.5	8,077	-0.02%
2023/11/21	19	119.11	21.1	120.12	120.00	-2.1	7,731	-0.03%
2023/11/20	40.3	117.64	36	118.53	118.50	4.3	7,474	0.06%
2023/11/17	20	107.95	62	108.50	114.00	-42	6,753	-0.62%
2023/11/16	11	102.55	20.4	103.27	104.00	-9.4	6,357	-0.15%
2023/11/15	14	100.30	18.2	99.70	101.00	-4.2	6,083	-0.07%
2023/11/14	41	94.46	54	93.32	95.00	-13	5,613	-0.23%
2023/11/13	4.2	86.21	3	86.53	87.40	1.2	5,040	0.02%
2023/11/10	3	86.20	11	85.97	86.70	-8	4,932	-0.16%
2023/11/09	4	86.58	7.1	86.81	86.20	-3.1	4,887	-0.06%
2023/11/08	6.1	86.01	2	85.95	85.20	4.1	4,798	0.09%
2023/11/07	25	85.77	24	86.15	87.80	1	4,648	0.02%
2023/11/06	2	84.85	13	84.51	84.60	-11	4,454	-0.25%
2023/11/03	6	81.92	2	82.50	82.30	4	4,269	0.09%
2023/11/02	5	82.46	4	83.08	82.50	1	4,213	0.02%
2023/11/01	6	81.93	6	81.40	81.90	0	4,076	0.00%
2023/10/31	4	81.53	1	81.80	80.60	3	4,025	0.07%
2023/10/30	0	0.00	4	81.90	81.60	-4	3,916	-0.10%
2023/10/27	1	78.00	0	0.00	77.60	1	3,800	0.03%
2023/10/26	3	79.30	1	79.40	78.80	2	3,783	0.05%
2023/10/25	2	82.05	4	81.88	81.10	-2	3,776	-0.05%
2023/10/24	3	79.57	2	79.20	79.20	1	3,782	0.03%
2023/10/23	1	80.50	2	80.30	79.40	-1	3,764	-0.03%
2023/10/20	22	80.01	3	80.10	80.70	19	3,753	0.51%
2023/10/19	1	80.60	6	82.23	82.00	-5	3,700	-0.14%
2023/10/18	17	80.55	3	80.73	79.70	14	3,577	0.39%
2023/10/17	2	79.75	5	80.50	79.50	-3	3,552	-0.08%
2023/10/16	3	77.00	0	0.00	77.00	3	3,472	0.09%
2023/10/13	2	78.90	2	79.75	78.60	0	3,450	0.00%
2023/10/12	1	78.80	1	79.40	78.70	0	3,452	0.00%
2023/10/11	1	79.00	0	0.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	1	81.80	81.20	-1	3,413	-0.03%
2023/10/05	5	79.38	5	80.32	80.90	0	3,374	0.00%
2023/10/04	3	78.70	2	79.00	79.20	1	3,337	0.03%
2023/10/03	3	79.20	11.2	79.82	80.50	-8.2	3,340	-0.25%
2023/10/02	1	75.80	3	76.00	76.40	-2	3,217	-0.06%
2023/09/28	4	77.60	2	75.90	75.60	2	3,210	0.06%
2023/09/27	5	78.54	4	80.03	77.80	1	3,180	0.03%
2023/09/26	1	78.40	0	0.00	77.40	1	3,067	0.03%
2023/09/25	4	78.63	3	78.33	78.00	1	3,066	0.03%
2023/09/22	1	78.00	2	78.15	78.70	-1	3,059	-0.03%
2023/09/21	2	79.40	2	79.65	78.70	0	3,040	0.00%
2023/09/20	3	80.03	8	79.63	79.10	-5	2,972	-0.17%
2023/09/19	6.2	81.93	7	81.44	81.40	-0.8	2,883	-0.03%
2023/09/18	11	82.54	19	82.56	82.30	-8	2,756	-0.29%
2023/09/15	2	79.55	0	0.00	78.70	2	2,391	0.08%
2023/09/14	3	78.10	7	78.33	78.40	-4	2,341	-0.17%
2023/09/13	1	76.50	1	76.90	76.90	0	2,285	0.00%
2023/09/12	11	77.60	7	76.49	76.00	4	2,250	0.18%
2023/09/11	1	77.70	8	78.16	79.00	-7	2,131	-0.33%
2023/09/07	0	0.00	1	75.50	74.60	-1	2,002	-0.05%
2023/09/06	3	75.30	4	75.30	74.80	-1	2,032	-0.05%
2023/09/05	17	76.47	20	75.34	75.00	-3	1,975	-0.15%
2023/09/04	1	74.00	0.1	72.90	73.70	0.9	1,790	0.05%
2023/09/01	28	72.79	28	72.00	72.00	0	1,787	0.00%
2023/08/30	1	70.90	5	70.50	71.40	-4	1,794	-0.22%
2023/08/24	0.1	69.90	0	0.00	69.80	0.1	1,872	0.01%
2023/08/22	1	69.50	0	0.00	69.40	1	1,941	0.05%
2023/08/18	0	0.00	10	69.70	70.00	-10	2,004	-0.50%
2023/08/15	1	68.80	0	0.00	69.30	1	2,055	0.05%
2023/08/11	7	69.37	7	68.60	68.60	0	2,086	0.00%
2023/08/10	29	70.72	14	71.21	69.40	15	2,148	0.70%
2023/08/08	2	71.05	0	0.00	70.70	2	2,125	0.09%
2023/08/02	2	72.05	1	73.00	72.10	1	2,278	0.04%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/31	0	0.00	14	71.64	71.50	-14	2,432	-0.58%
2023/07/28	26	73.58	0.3	73.30	73.10	25.8	2,435	1.06%
2023/07/27	0	0.00	1	72.10	72.50	-1	2,419	-0.04%
2023/07/25	1	69.90	2	70.00	69.70	-1	2,435	-0.04%
2023/07/24	1	70.40	2	70.05	69.80	-1	2,434	-0.04%
2023/07/21	1.3	71.10	1	71.30	71.90	0.3	2,454	0.01%
2023/07/20	1	73.00	0	0.00	72.90	1	2,510	0.04%
2023/07/12	3	72.27	1	71.60	71.70	2	2,812	0.07%
2023/07/10	5	72.90	5	72.40	72.00	0	3,122	0.00%
2023/07/05	3	77.83	0	0.00	77.50	3	3,792	0.08%
2023/07/04	1	78.50	0	0.00	78.50	1	4,011	0.02%
2023/06/30	0	0.00	1	78.20	78.40	-1	4,018	-0.02%
2023/06/28	1	78.40	0	0.00	78.20	1	4,063	0.02%
2023/06/27	5	78.00	0	0.00	77.70	5	4,110	0.12%
2023/06/16	0	0.00	2	82.10	82.30	-2	4,546	-0.04%
2023/06/15	1	82.30	1	83.50	82.10	0	4,682	0.00%
2023/06/14	1	83.00	0	0.00	83.00	1	4,689	0.02%
2023/06/13	7	86.24	9	85.02	85.00	-2	4,690	-0.04%
2023/06/12	2	85.30	0	0.00	85.50	2	4,682	0.04%
2023/06/05	0	0.00	7	84.46	84.30	-7	4,783	-0.15%
2023/06/01	3	83.83	2.4	83.41	83.20	0.6	4,809	0.01%
2023/05/31	0	0.00	1	85.10	85.00	-1	4,830	-0.02%
2023/05/30	2	83.60	0	0.00	84.00	2	4,864	0.04%
2023/05/29	2.4	83.60	1	83.60	83.70	1.4	4,962	0.03%
2023/05/25	0	0.00	1	83.00	82.90	-1	4,997	-0.02%
2023/05/24	0	0.00	3	82.97	83.20	-3	5,067	-0.06%
2023/05/23	0	82.00	16	82.70	82.40	-16	5,182	-0.31%
2023/05/22	8	81.90	10	81.90	81.00	-2	5,231	-0.04%
2023/05/19	0	0.00	1	80.10	80.10	-1	5,370	-0.02%
2023/05/18	5	79.48	18	80.42	79.70	-13	5,492	-0.24%
2023/05/17	3	78.40	3	78.70	78.70	0	5,465	0.00%
2023/05/16	5	77.58	2	77.40	77.10	3	5,439	0.06%
2023/05/15	0	0.00	23	74.30	74.30	-23	5,379	-0.43%
2023/05/12	1	74.40	1	74.20	74.20	0	5,372	0.00%
2023/05/10	6	75.28	7	75.89	75.70	-1	5,416	-0.02%
2023/05/09	7	74.24	14	74.36	73.80	-7	5,407	-0.13%
2023/05/08	21	77.21	16	76.44	76.00	5	5,381	0.09%
2023/05/04	1	78.50	0	0.00	78.00	1	5,318	0.02%
2023/05/03	1	79.00	0	0.00	78.50	1	5,364	0.02%
2023/05/02	1	79.80	2	79.65	79.80	-1	5,400	-0.02%
2023/04/28	1	79.90	0	0.00	79.10	1	5,442	0.02%
2023/04/27	1	79.10	0	0.00	78.90	1	5,371	0.02%
2023/04/25	0	0.00	1	82.50	79.00	-1	5,334	-0.02%
2023/04/24	5	82.30	2	81.65	82.20	3	5,277	0.06%
2023/04/21	2	83.20	22	83.41	81.50	-20	5,285	-0.38%
2023/04/20	5	83.06	4	83.70	83.20	1	5,273	0.02%
2023/04/19	11	86.02	0	0.00	85.10	11	5,294	0.21%
2023/04/18	49	88.54	4	88.35	87.80	45	5,295	0.85%
2023/04/17	3	89.47	2	90.70	89.30	1	5,247	0.02%
2023/04/14	14	88.59	13.1	89.73	89.40	0.9	5,271	0.02%
2023/04/13	14.1	88.97	1	88.70	87.80	13.1	5,269	0.25%
2023/04/12	14	90.71	9	90.98	91.40	5	5,117	0.10%
2023/04/11	6	85.13	5	85.06	86.90	1	4,723	0.02%
2023/04/07	5	81.14	9	82.67	83.00	-4	4,459	-0.09%
2023/04/06	0	0.00	1	78.00	78.00	-1	4,231	-0.02%
2023/03/30	0	0.00	1	77.80	77.50	-1	4,218	-0.02%
2023/03/29	2	77.35	1	77.20	77.10	1	4,226	0.02%
2023/03/28	2	79.00	3	79.07	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	7	79.16	78.50	-7	4,226	-0.17%
2023/03/24	1	78.30	0	0.00	78.50	1	4,260	0.02%
2023/03/23	5	77.68	2	77.55	77.50	3	4,255	0.07%
2023/03/22	7	79.07	0	0.00	78.80	7	4,202	0.17%
2023/03/21	28	81.08	12.2	80.45	80.90	15.9	4,105	0.39%
2023/03/20	5	77.92	5	78.50	81.00	0	3,858	0.00%
2023/03/17	3	76.03	2	76.00	76.00	1	3,720	0.03%
2023/03/16	8.2	74.59	16	74.58	74.60	-7.9	3,706	-0.21%
2023/03/15	6	76.60	7.2	76.67	74.70	-1.2	3,719	-0.03%
2023/03/14	16	75.20	2	75.40	74.80	14	3,704	0.38%
2023/03/13	11	73.97	11	74.95	76.30	0	3,722	0.00%
2023/03/10	36	74.90	2	74.15	74.20	34	3,704	0.92%
2023/03/09	2	76.85	2	77.25	76.30	0	3,732	0.00%
2023/03/08	2	76.10	20	76.10	76.10	-18	3,713	-0.48%
2023/03/07	25	76.18	2	76.25	76.10	23	3,711	0.62%
2023/03/06	11	75.44	26	76.70	75.80	-15	3,708	-0.40%
2023/03/03	3	74.93	3	75.43	75.00	0	3,693	0.00%
2023/03/02	33	75.45	0	0.00	74.70	33	3,712	0.89%
2023/03/01	1	76.10	12	75.88	76.90	-11	3,645	-0.30%
2023/02/24	4	72.70	4	72.60	71.90	0	3,589	0.00%
2023/02/23	8	74.04	10	74.04	74.20	-2	3,562	-0.06%
2023/02/22	6	73.65	4	74.23	73.20	2	3,597	0.06%
2023/02/21	6	77.22	8	77.81	77.00	-2	3,620	-0.06%
2023/02/20	2	74.60	14	74.32	75.20	-12	3,691	-0.33%
2023/02/17	20	73.31	26	73.27	74.00	-6	4,151	-0.14%
2023/02/16	11	72.76	6	71.43	72.60	5	4,027	0.12%
2023/02/14	3	69.50	0	0.00	69.50	3	4,204	0.07%
2023/02/13	3	69.60	0	0.00	70.30	3	4,815	0.06%
2023/02/08	1	70.40	0	0.00	71.50	1	5,150	0.02%
2023/02/07	1.2	70.30	0	0.00	70.70	1.2	5,122	0.02%
2023/02/06	1	69.60	0	0.00	68.80	1	5,101	0.02%
2023/02/02	10	70.18	3	70.07	70.30	7	5,155	0.14%
2023/02/01	2	68.40	8.1	68.05	68.40	-6.1	5,177	-0.12%
2023/01/31	5	67.20	1	66.90	66.90	4	5,197	0.08%
2023/01/30	0	0.00	14	64.94	65.50	-14	5,194	-0.27%
2023/01/11	0	0.00	1	64.30	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	3	63.40	63.40	-3	5,919	-0.05%
2023/01/09	1	63.10	2	64.25	63.50	-1	6,065	-0.02%
2023/01/06	1	63.90	6	63.37	63.70	-5	6,035	-0.08%
2023/01/05	1	63.30	0	0.00	61.80	1	5,979	0.02%
2023/01/04	3	62.93	9	62.46	62.20	-6	5,993	-0.10%
2023/01/03	0.1	62.40	11.7	62.22	62.60	-11.7	5,910	-0.20%
2022/12/29	0	0.00	8	58.23	58.80	-8	5,809	-0.14%
2022/12/28	2	58.35	0	0.00	58.20	2	5,845	0.03%
2022/12/27	3	60.53	2.1	60.94	59.80	0.9	5,866	0.02%
2022/12/26	0	0.00	3	59.10	58.70	-3	5,817	-0.05%
2022/12/23	4	59.40	1	57.00	59.40	3	5,829	0.05%
2022/12/22	0	0.00	1	58.10	58.10	-1	5,827	-0.02%
2022/12/21	1.1	57.17	1	56.60	56.60	0.1	5,854	0.00%
2022/12/20	6.1	57.49	0	0.00	56.50	6.1	5,857	0.10%
2022/12/19	3.1	59.31	3	59.40	59.50	0.1	5,850	0.00%
2022/12/16	8	60.83	2	61.00	60.50	6	5,835	0.10%
2022/12/15	1	63.10	9	62.87	62.60	-8	5,786	-0.14%
2022/12/13	10	62.80	10	63.30	62.50	0	5,747	0.00%
2022/12/12	3	62.60	0	0.00	62.60	3	5,742	0.05%
2022/12/09	0.1	63.80	0	0.00	63.70	0.1	5,724	0.00%
2022/12/08	3	63.87	0	0.00	64.00	3	5,719	0.05%
2022/12/07	3.2	64.70	0	0.00	64.30	3.2	5,716	0.06%
2022/12/06	6	66.53	1	67.00	66.10	5	5,696	0.09%
2022/12/05	2	68.95	0	0.00	68.20	2	5,685	0.04%
2022/12/02	6	68.00	2	67.75	68.00	4	5,654	0.07%
2022/12/01	2	67.65	16	67.41	68.00	-14	5,641	-0.25%
2022/11/30	0	0.00	2	65.50	65.70	-2	5,581	-0.04%
2022/11/29	1	64.00	0	0.00	64.30	1	5,610	0.02%
2022/11/25	6	65.35	0	0.00	65.20	6	5,617	0.11%
2022/11/24	11	65.62	16	66.26	66.10	-5	5,615	-0.09%
2022/11/23	1	64.20	1	64.30	64.30	0	5,568	0.00%
2022/11/22	0	0.00	1	64.40	63.60	-1	5,568	-0.02%
2022/11/21	10	66.20	7	66.10	65.50	3	5,547	0.05%
2022/11/18	2.1	68.76	3	68.33	67.60	-0.9	5,540	-0.02%
2022/11/17	12	68.83	10	68.50	68.30	2	5,558	0.04%
2022/11/16	16	66.97	23	67.13	69.00	-7	5,487	-0.13%
2022/11/15	58	63.73	783	61.10	67.40	-725	5,320	-13.63%	大賣/鉅額交易
2022/11/14	0.2	67.50	2	67.50	67.50	-1.8	4,863	-0.04%
2022/11/11	3.1	75.80	5	76.20	75.00	-1.9	4,998	-0.04%
2022/11/10	8	75.04	3	75.80	75.00	5	4,862	0.10%
2022/11/09	50	77.26	54	76.99	76.80	-4	4,819	-0.08%
2022/11/08	12	72.80	10	74.98	76.50	2	4,351	0.05%
2022/11/07	6	69.15	12	69.76	69.60	-6	4,334	-0.14%
2022/11/04	11	65.96	7	66.06	66.60	4	4,277	0.09%
2022/11/03	4	66.73	2	67.15	67.00	2	4,307	0.05%
2022/11/02	5	68.20	1	68.80	67.80	4	4,309	0.09%
2022/11/01	3	68.00	2	68.50	68.00	1	4,366	0.02%
2022/10/31	12	69.13	15	69.50	68.50	-3	4,354	-0.07%
2022/10/28	9	68.53	4	67.90	67.00	5	4,338	0.12%
2022/10/27	3	71.73	6	72.22	72.90	-3	4,307	-0.07%
2022/10/26	1	68.50	2	69.75	70.00	-1	4,326	-0.02%
2022/10/25	5	69.58	0	0.00	68.60	5	4,422	0.11%
2022/10/24	1	72.50	1	70.90	69.50	0	4,469	0.00%
2022/10/21	7	71.73	6	71.92	69.90	1	4,596	0.02%
2022/10/20	1	73.50	4	73.50	74.00	-3	4,546	-0.07%
2022/10/19	10	74.12	3	73.97	74.90	7	4,500	0.16%
2022/10/18	12	73.24	13	73.81	74.00	-1	4,386	-0.02%
2022/10/17	4	69.78	6	70.65	70.80	-2	4,107	-0.05%
2022/10/14	2	62.60	4	64.83	65.60	-2	3,981	-0.05%
2022/10/13	6	61.47	0	0.00	60.00	6	4,016	0.15%
2022/10/12	1	65.50	9	64.96	65.70	-8	4,029	-0.20%
2022/10/11	1	65.90	2	65.75	65.40	-1	4,023	-0.02%
2022/10/07	0	0.00	2	67.90	67.90	-2	4,017	-0.05%
2022/10/06	0	0.00	2	66.50	68.00	-2	4,013	-0.05%
2022/10/05	3	66.27	6	66.30	67.20	-3	4,016	-0.07%
2022/10/04	1	64.90	4	64.18	64.80	-3	4,013	-0.07%
2022/09/28	1	62.50	1	63.10	59.70	0	4,243	0.00%
2022/09/26	2	64.50	0	61.20	60.80	2	4,336	0.05%
2022/09/23	6	66.28	1	66.20	66.20	5	4,392	0.11%
2022/09/19	3	68.90	0	0.00	68.60	3	4,527	0.07%
2022/09/16	1	70.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	0	0.00	1	71.00	71.00	-1	4,639	-0.02%
2022/09/13	1	71.50	2	72.00	71.10	-1	4,779	-0.02%
2022/09/12	1	71.00	1	70.70	70.70	0	4,887	0.00%
2022/09/07	3	68.67	0	0.00	68.30	3	4,991	0.06%
2022/09/06	12.1	70.44	8	71.04	69.50	4.1	4,993	0.08%
2022/09/05	1	72.00	1	72.30	71.90	0	4,984	0.00%
2022/09/01	1	75.00	1	75.40	75.10	0	4,958	0.00%
2022/08/31	3	75.80	4	76.90	77.00	-1	4,952	-0.02%
2022/08/29	2	74.65	1	74.30	74.30	1	4,984	0.02%
2022/08/26	1	77.20	2	78.15	77.30	-1	4,987	-0.02%
2022/08/25	3	78.10	3	78.53	78.10	0	5,040	0.00%
2022/08/24	5	78.90	6	78.05	78.00	-1	5,252	-0.02%
2022/08/23	1	76.70	1	76.30	76.60	0	5,210	0.00%
2022/08/22	4	78.20	10	78.92	77.80	-6	5,185	-0.12%
2022/08/19	19	78.49	6	77.83	77.90	13	5,145	0.25%
2022/08/18	17	78.09	17	78.06	77.80	0	5,075	0.00%
2022/08/16	3	77.83	9	77.79	76.00	-6	4,912	-0.12%
2022/08/15	5	77.80	5	77.76	78.50	0	4,862	0.00%
2022/08/12	15	74.45	15	75.46	75.20	0	4,746	0.00%
2022/08/11	1	71.30	2	70.75	70.80	-1	4,603	-0.02%
2022/08/10	7	70.40	10	70.13	70.60	-3	4,606	-0.07%
2022/08/09	0	0.00	6	68.90	68.90	-6	4,544	-0.13%
2022/08/08	11	66.85	10	67.50	69.50	1	4,547	0.02%
2022/08/05	5	67.50	1	67.70	67.30	4	4,483	0.09%
2022/08/04	8	66.15	10	66.32	66.70	-2	4,484	-0.04%
2022/08/03	11	67.91	15	67.74	67.70	-4	4,456	-0.09%
2022/08/02	6	66.67	5	67.82	66.60	1	4,450	0.02%
2022/08/01	4	69.93	8	69.86	69.90	-4	4,395	-0.09%
2022/07/29	3	74.73	2	75.25	74.10	1	4,285	0.02%
2022/07/28	26	78.45	7	77.16	76.60	19	4,233	0.45%
2022/07/27	9	96.48	19	96.22	96.70	-10	4,070	-0.25%
2022/07/26	2	97.55	0	0.00	96.20	2	4,018	0.05%
2022/07/25	10	100.50	10	100.00	99.00	0	4,036	0.00%
2022/07/22	10	104.00	11	104.23	101.50	-1	4,072	-0.02%
2022/07/21	11	101.09	14	101.39	102.50	-3	4,139	-0.07%
2022/07/20	8	101.19	6	101.25	101.00	2	4,284	0.05%
2022/07/19	3	97.20	3	97.97	98.60	0	4,288	0.00%
2022/07/15	1	92.00	0	0.00	92.10	1	4,259	0.02%
2022/07/14	0	0.00	5	90.86	91.00	-5	4,246	-0.12%
2022/07/13	1	89.00	4	89.80	89.30	-3	4,230	-0.07%
2022/07/12	1	86.50	2	86.80	86.60	-1	4,242	-0.02%
2022/07/11	0	0.00	2	91.30	90.00	-2	4,267	-0.05%
2022/07/08	1	89.80	1	90.20	90.60	0	4,246	0.00%
2022/07/07	3	87.10	1	87.10	87.80	2	4,192	0.05%
2022/07/06	4	87.05	0	0.00	86.20	4	4,143	0.10%
2022/07/05	1.3	85.65	1	84.80	86.50	0.3	4,142	0.01%
2022/07/04	6	83.83	10	85.34	83.70	-4	4,137	-0.10%
2022/07/01	1.2	84.29	0	0.00	81.90	1.2	4,170	0.03%
2022/06/30	2.1	90.03	0	0.00	90.00	2.1	4,076	0.05%
2022/06/29	1.3	94.49	1	95.30	93.80	0.3	4,020	0.01%
2022/06/24	1	92.50	3	93.60	93.70	-2	3,952	-0.05%
2022/06/23	1	92.80	3	92.60	91.70	-2	3,908	-0.05%
2022/06/22	1	95.00	3	94.20	91.70	-2	3,866	-0.05%
2022/06/21	1	95.40	0	0.00	97.50	1	3,801	0.03%
2022/06/20	3.1	96.66	4	97.03	93.60	-0.9	3,775	-0.02%
2022/06/17	15.6	103.45	10	103.00	102.00	5.6	3,668	0.15%
2022/06/16	2	114.00	1	113.00	107.00	1	3,615	0.03%
2022/06/15	0	0.00	1	113.50	112.50	-1	3,608	-0.03%
2022/06/14	14	114.18	15	114.23	116.00	-1	3,636	-0.03%
2022/06/13	4	114.75	2	115.00	115.00	2	3,650	0.05%
2022/06/10	0	0.00	25	116.94	118.00	-25	3,665	-0.68%
2022/06/09	4	117.63	2	117.50	117.50	2	3,667	0.05%
2022/06/08	13	120.92	3	120.00	118.50	10	3,680	0.27%
2022/06/07	0	0.00	1	120.00	120.00	-1	3,688	-0.03%
2022/06/06	0	0.00	31	117.98	119.00	-31	3,691	-0.84%
2022/06/02	14	119.43	11	119.95	119.00	3	3,742	0.08%
2022/06/01	37.2	122.07	29	121.36	121.00	8.2	3,709	0.22%
2022/05/31	3	114.67	5	115.00	115.00	-2	3,485	-0.06%
2022/05/30	2.3	114.00	5	114.00	114.00	-2.7	3,492	-0.08%
2022/05/27	0	0.00	2	111.75	111.50	-2	3,558	-0.06%
2022/05/26	1	109.50	8	111.44	109.50	-7	3,583	-0.20%
2022/05/25	3	110.00	4	110.25	110.00	-1	3,758	-0.03%
2022/05/24	11	110.59	0	0.00	109.50	11	4,117	0.27%
2022/05/23	33	113.09	6	113.75	113.00	27	4,198	0.64%
2022/05/20	11	116.41	0	0.00	115.50	11	4,183	0.26%
2022/05/19	7	116.71	15	116.50	118.50	-8	4,166	-0.19%
2022/05/18	6	118.58	7	117.50	118.50	-1	4,147	-0.02%
2022/05/17	1	114.00	6	114.42	115.00	-5	4,103	-0.12%
2022/05/16	8	115.06	7	114.21	113.00	1	4,113	0.02%
2022/05/13	1	116.50	0	0.00	115.00	1	4,163	0.02%
2022/05/12	15	115.00	16	115.13	114.50	-1	4,183	-0.02%
2022/05/11	5	115.10	0	0.00	114.50	5	4,171	0.12%
2022/05/10	3	112.50	4	114.63	117.50	-1	4,182	-0.02%
2022/05/09	1	114.50	0	0.00	113.00	1	4,171	0.02%
2022/05/06	1	117.50	6	117.17	117.00	-5	4,173	-0.12%
2022/05/05	7	120.57	2	122.00	119.50	5	4,177	0.12%
2022/05/04	3	117.83	2	119.00	119.00	1	4,159	0.02%
2022/05/03	1	117.00	2	116.25	117.00	-1	4,139	-0.02%
2022/04/28	4	114.88	4	116.13	115.50	0	4,171	0.00%
2022/04/27	15	113.00	18	114.06	116.00	-3	4,117	-0.07%
2022/04/26	14	122.14	6	121.17	119.00	8	4,020	0.20%
2022/04/25	3	116.83	4	117.25	118.50	-1	3,885	-0.03%
2022/04/22	4	122.25	1	122.00	122.00	3	3,870	0.08%
2022/04/21	13	126.04	13	124.62	125.50	0	3,937	0.00%
2022/04/19	3	122.50	3	122.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	1	123.50	122.50	-1	4,064	-0.02%
2022/04/15	1	123.50	3	125.00	122.50	-2	4,097	-0.05%
2022/04/14	0	0.00	2	129.50	129.00	-2	4,152	-0.05%
2022/04/13	4	128.00	13	128.04	128.50	-9	4,267	-0.21%
2022/04/12	3	126.50	1	126.50	128.00	2	4,364	0.05%
2022/04/11	7	126.64	6	129.92	126.00	1	4,512	0.02%
2022/04/08	1	132.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	14.1	136.51	1	138.50	131.00	13.1	4,502	0.29%
2022/04/06	6	142.58	0	0.00	142.50	6	4,416	0.14%
2022/04/01	2	144.75	3	145.00	145.00	-1	4,538	-0.02%
2022/03/31	1	146.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	2	148.50	1	148.50	148.00	1	4,706	0.02%
2022/03/28	0	0.00	23	147.80	147.00	-23	4,760	-0.48%
2022/03/25	3	149.67	0	0.00	149.50	3	4,806	0.06%
2022/03/24	1	150.00	6	151.92	152.00	-5	4,901	-0.10%
2022/03/23	1	149.50	1	150.50	151.50	0	4,982	0.00%
2022/03/22	2	148.50	5	148.90	148.00	-3	5,150	-0.06%
2022/03/21	4	150.38	6	151.83	150.00	-2	5,207	-0.04%
2022/03/18	1	149.00	1	147.50	149.00	0	5,238	0.00%
2022/03/17	3	147.67	0	0.00	148.00	3	5,245	0.06%
2022/03/16	2	143.25	1	145.50	145.00	1	5,277	0.02%
2022/03/15	2	144.00	0	0.00	144.00	2	5,332	0.04%
2022/03/14	10	147.30	20	147.25	148.00	-10	5,398	-0.19%
2022/03/11	7	146.00	1	144.50	145.00	6	5,615	0.11%
2022/03/10	5	149.20	15	148.93	148.00	-10	5,715	-0.17%
2022/03/09	10	146.20	3	146.00	146.00	7	5,782	0.12%
2022/03/08	5	142.70	9	144.61	142.50	-4	5,897	-0.07%
2022/03/07	14.2	147.57	11	149.36	147.00	3.2	5,927	0.05%
2022/03/04	2	154.00	1	154.00	153.00	1	5,994	0.02%
2022/03/03	6	156.08	0.3	156.50	156.00	5.7	6,127	0.09%
2022/03/02	10.3	156.73	14	157.54	156.50	-3.7	6,211	-0.06%
2022/02/25	35	157.93	3	158.50	152.00	32	6,280	0.51%
2022/02/24	42	156.04	56	156.43	156.00	-14	6,265	-0.22%
2022/02/23	6	152.75	10	154.20	154.50	-4	6,083	-0.07%
2022/02/22	2	145.25	2	146.00	146.00	0	6,358	0.00%
2022/02/21	7	148.00	7	148.50	149.50	0	7,504	0.00%
2022/02/18	1	150.00	20	148.43	150.00	-19	8,235	-0.23%
2022/02/17	5	149.00	1	149.00	149.50	4	8,303	0.05%
2022/02/16	1	148.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	5	146.70	0	0.00	146.00	5	8,455	0.06%
2022/02/14	4	149.13	0	0.00	149.50	4	8,475	0.05%
2022/02/11	1	153.50	7	153.50	152.50	-6	8,516	-0.07%
2022/02/10	2	153.50	2	153.50	153.50	0	8,699	0.00%
2022/02/09	1	154.00	2	156.00	156.50	-1	8,765	-0.01%
2022/02/08	1	150.00	6	151.33	153.00	-5	8,868	-0.06%
2022/02/07	6	144.25	0	0.00	146.50	6	8,910	0.07%
2022/01/26	1	145.00	1	146.50	145.50	0	8,992	0.00%
2022/01/25	2	147.00	2	148.00	145.00	0	9,153	0.00%
2022/01/24	1	146.00	0.1	149.00	149.50	0.9	9,426	0.01%
2022/01/21	9	151.22	2	150.50	149.50	7	9,663	0.07%
2022/01/19	6	155.75	5	156.00	155.00	1	10,230	0.01%
2022/01/18	1	160.00	2	155.50	155.50	-1	10,457	-0.01%
2022/01/17	2	154.50	4	156.50	157.50	-2	10,516	-0.02%
2022/01/14	8	149.31	9	151.33	152.00	-1	10,633	-0.01%
2022/01/13	6	156.00	6	155.83	155.00	0	11,031	0.00%
2022/01/12	10	154.10	21	154.38	156.00	-11	11,081	-0.10%
2022/01/11	17	159.09	3	159.83	159.00	14	11,147	0.13%
2022/01/10	9	161.50	4	162.50	163.50	5	11,206	0.04%
2022/01/07	15	160.73	13	159.62	159.00	2	11,373	0.02%
2022/01/06	14	163.04	0	0.00	163.00	14	11,458	0.12%
2022/01/05	6.1	167.92	11	167.50	167.50	-5	11,517	-0.04%
2022/01/04	19	174.66	11.4	173.90	172.50	7.6	11,520	0.07%
2022/01/03	5.3	173.75	14.1	174.42	176.50	-8.8	11,503	-0.08%
2021/12/30	9.1	172.00	5	171.50	171.50	4.1	11,577	0.04%
2021/12/29	5	171.50	5	171.40	171.00	0	11,897	0.00%
2021/12/28	25	172.60	10	174.45	171.00	15	12,314	0.12%
2021/12/27	5	170.10	10	170.95	173.00	-5	12,392	-0.04%
2021/12/24	1	167.00	1	169.00	167.50	0	12,543	0.00%
2021/12/23	3	171.00	11	171.45	170.50	-8	12,641	-0.06%
2021/12/22	6	172.50	3	171.50	171.00	3	12,757	0.02%
2021/12/21	13	172.23	15	171.47	172.50	-2	12,817	-0.02%
2021/12/20	7	172.36	10	173.40	170.50	-3	12,865	-0.02%
2021/12/17	28	171.13	26	172.12	170.00	2	12,878	0.02%
2021/12/16	23	171.98	26	172.29	173.00	-3	12,975	-0.02%
2021/12/15	14	163.93	21	165.71	167.50	-7	12,895	-0.05%
2021/12/14	7	162.43	0	0.00	160.50	7	12,907	0.05%
2021/12/13	5	166.40	0	0.00	167.00	5	12,940	0.04%
2021/12/10	3	167.00	1	166.50	165.50	2	13,087	0.02%
2021/12/09	19	170.55	11	174.00	169.00	8	13,075	0.06%
2021/12/08	17	173.21	17	175.82	173.00	0	13,121	0.00%
2021/12/07	33	173.33	24	174.23	173.00	9	13,391	0.07%
2021/12/06	28	172.77	19	171.87	172.50	9	13,493	0.07%
2021/12/03	13	170.50	15	170.10	170.50	-2	13,607	-0.01%
2021/12/02	12	168.88	8	168.25	166.50	4	13,776	0.03%
2021/12/01	4.1	169.23	13	168.27	169.50	-8.9	14,020	-0.06%
2021/11/30	22	166.82	21	168.10	166.00	1	14,345	0.01%
2021/11/29	15	158.43	13	159.46	163.50	2	14,557	0.01%
2021/11/26	7	167.86	6.4	163.70	162.50	0.6	14,708	0.00%
2021/11/25	1.1	169.68	0	0.00	168.00	1.1	15,011	0.01%
2021/11/24	1	167.50	1	170.50	169.00	0	15,081	0.00%
2021/11/23	15	170.20	4	170.25	169.00	11	15,233	0.07%
2021/11/22	31	175.74	25	175.32	176.50	6	15,337	0.04%
2021/11/19	56	174.88	41.2	176.03	172.50	14.8	15,709	0.09%
2021/11/18	142.4	176.11	122.1	178.62	173.50	20.3	15,879	0.13%	大買/大賣/
2021/11/17	60	167.73	78	166.94	171.50	-18	15,099	-0.12%
2021/11/16	10	157.50	7	156.93	156.00	3	14,940	0.02%
2021/11/15	25	157.42	29	158.57	156.50	-4	15,536	-0.03%
2021/11/12	6	154.42	10	155.45	155.00	-4	16,770	-0.02%
2021/11/11	11	154.50	15	155.63	154.50	-4	16,996	-0.02%
2021/11/10	2	153.25	2	154.00	152.50	0	17,198	0.00%
2021/11/09	23	155.61	18	155.83	155.50	5	17,489	0.03%
2021/11/08	7	149.86	7	151.43	152.00	0	17,513	0.00%
2021/11/05	13	149.23	11	148.68	148.50	2	17,807	0.01%
2021/11/04	12	145.88	2	145.25	144.50	10	18,007	0.06%
2021/11/03	28	146.70	19	147.89	148.50	9	18,247	0.05%
2021/11/02	6.2	146.10	2	147.25	144.00	4.2	18,473	0.02%
2021/11/01	13	153.35	28	152.96	150.00	-15	18,641	-0.08%
2021/10/29	56	164.21	36	163.01	160.00	20	18,846	0.11%
2021/10/28	37	166.23	33	164.67	164.00	4	19,154	0.02%
2021/10/27	17.1	156.30	15	156.70	158.50	2.1	19,858	0.01%
2021/10/26	31	154.89	24	155.04	152.50	7	20,775	0.03%
2021/10/25	4	147.38	10	145.65	149.00	-6	21,535	-0.03%
2021/10/22	2	150.75	0	0.00	148.00	2	22,191	0.01%
2021/10/21	98	157.67	86	152.32	151.00	12	22,793	0.05%
2021/10/20	21	146.64	22	146.80	147.00	-1	23,424	0.00%
2021/10/19	16	145.31	19.3	145.77	145.50	-3.3	24,926	-0.01%
2021/10/18	9.3	142.85	12	142.04	143.00	-2.7	25,500	-0.01%
2021/10/15	11	141.05	7.5	141.50	141.00	3.5	25,649	0.01%
2021/10/14	23.5	138.64	24	137.13	139.00	-0.5	25,598	0.00%
2021/10/13	9	136.17	18	136.44	134.00	-9	25,541	-0.04%
2021/10/12	6	140.25	7	139.93	139.00	-1	25,547	0.00%
2021/10/08	5	147.50	5	146.00	145.00	0	25,639	0.00%
2021/10/07	51	147.34	50	146.59	147.00	1	25,668	0.00%
2021/10/06	23	143.24	24	143.65	140.00	-1	25,703	0.00%
2021/10/05	28	145.46	25	149.38	150.50	3	25,490	0.01%
2021/10/04	8	145.69	40	149.07	139.50	-32	25,173	-0.13%
2021/10/01	0	0.00	2	150.75	148.50	-2	25,123	-0.01%
2021/09/30	10	155.10	10	154.20	155.00	0	25,106	0.00%
2021/09/29	2	156.25	1	155.50	153.50	1	25,212	0.00%
2021/09/28	4	162.00	4	167.50	162.00	0	25,688	0.00%
2021/09/27	12	167.96	9	166.72	168.00	3	25,883	0.01%
2021/09/24	10	163.70	10	163.60	164.00	0	26,181	0.00%
2021/09/23	8	160.81	17	160.85	161.00	-9	26,339	-0.03%
2021/09/22	6	162.25	5	160.80	160.50	1	26,604	0.00%
2021/09/17	15	166.93	21	167.64	169.50	-6	26,950	-0.02%
2021/09/16	1	165.50	1	169.50	165.50	0	27,110	0.00%
2021/09/15	32	166.48	1	165.50	165.00	31	27,266	0.11%
2021/09/14	2	176.00	25	176.12	176.50	-23	27,647	-0.08%
2021/09/13	5	178.80	6	180.00	175.00	-1	28,072	0.00%
2021/09/10	36	182.75	9	182.50	179.00	27	28,528	0.09%
2021/09/09	22	178.82	20	179.45	179.50	2	28,530	0.01%
2021/09/08	20	171.73	28	172.18	169.00	-8	28,671	-0.03%
2021/09/07	20	175.88	19	176.05	176.50	1	29,141	0.00%
2021/09/06	21	174.90	21.1	174.26	174.50	-0.1	29,420	0.00%
2021/09/03	22	183.41	20	181.93	180.50	2	29,785	0.01%
2021/09/02	24	191.04	19	192.68	186.00	5	30,498	0.02%
2021/09/01	15	194.27	16	194.81	195.50	-1	31,476	0.00%
2021/08/31	28.1	192.89	23	193.89	191.50	5.1	32,096	0.02%
2021/08/30	15	189.83	9	189.72	189.00	6	32,647	0.02%
2021/08/27	14	189.07	17	190.38	190.50	-3	33,242	-0.01%
2021/08/26	9	192.56	7	190.36	190.50	2	34,115	0.01%
2021/08/25	84	192.87	85	192.41	193.50	-1	35,424	0.00%
2021/08/24	43	196.66	27	192.09	190.00	16	35,921	0.04%
2021/08/23	7	202.07	3	200.00	202.00	4	36,217	0.01%
2021/08/20	50	194.23	49	192.29	190.50	1	36,492	0.00%
2021/08/19	24	197.58	26.1	198.69	189.50	-2.1	36,702	-0.01%
2021/08/18	79.1	197.76	72	200.90	208.00	7.1	36,877	0.02%
2021/08/17	15	219.00	14	211.61	207.50	1	37,064	0.00%
2021/08/16	16	222.19	22	221.50	221.00	-6	37,988	-0.02%
2021/08/13	31	235.73	26	233.15	224.00	5	38,240	0.01%
2021/08/12	16	238.56	14	238.61	236.50	2	38,758	0.01%
2021/08/11	20	239.40	18	240.50	237.00	2	39,687	0.01%
2021/08/10	11	253.09	16	252.53	248.50	-5	39,841	-0.01%
2021/08/09	33	261.97	28	258.80	252.00	5	40,193	0.01%
2021/08/06	14	268.18	17	268.82	269.50	-3	41,121	-0.01%
2021/08/05	12	268.04	15	266.57	265.50	-3	41,868	-0.01%
2021/08/04	72	278.17	93	274.85	274.00	-21	42,818	-0.05%
2021/08/03	76	284.95	80	284.39	282.50	-4	42,779	-0.01%
2021/08/02	92	289.89	86	287.53	280.00	6	42,832	0.01%
2021/07/30	130	283.10	149.2	284.29	276.50	-19.2	42,231	-0.05%	大買/大賣/
2021/07/29	78	267.12	61.3	268.25	275.00	16.7	41,722	0.04%
2021/07/28	47.5	270.53	25	267.76	261.00	22.5	41,284	0.05%
2021/07/27	125	279.87	135	280.94	290.00	-10	41,322	-0.02%	大買/大賣/
2021/07/26	138	283.79	120	282.21	276.00	18	40,993	0.04%	大買/大賣/
2021/07/23	80	263.75	101	264.10	270.50	-21	40,197	-0.05%	大賣/
2021/07/22	46	239.23	83	238.77	246.00	-37	39,107	-0.09%
2021/07/21	24	221.42	25	223.04	224.00	-1	38,837	0.00%
2021/07/20	11	218.27	7	216.21	214.00	4	39,098	0.01%
2021/07/19	13	226.35	8	229.06	226.00	5	39,414	0.01%
2021/07/16	22	225.95	23	227.15	225.50	-1	39,721	0.00%
2021/07/15	29	220.28	33	221.77	224.50	-4	40,297	-0.01%
2021/07/14	40	213.39	39	214.37	215.50	1	41,013	0.00%
2021/07/13	17	219.82	15	213.57	210.00	2	41,311	0.00%
2021/07/12	1	221.50	4	222.25	221.00	-3	42,235	-0.01%
2021/07/09	12	224.54	12	220.83	220.50	0	43,038	0.00%
2021/07/08	37	227.30	37	227.23	225.00	0	43,962	0.00%
2021/07/07	44	232.33	47	226.31	224.00	-3	44,613	-0.01%
2021/07/06	29	235.57	21	231.40	231.00	8	45,041	0.02%
2021/07/05	21	236.31	27.1	238.43	238.50	-6.1	45,758	-0.01%
2021/07/02	17	226.71	28	228.04	228.00	-11	45,754	-0.02%
2021/07/01	30	228.13	32	226.59	222.00	-2	45,948	0.00%
2021/06/30	23	222.13	26	224.27	226.00	-3	46,289	-0.01%
2021/06/29	54	230.56	51	230.29	219.00	3	46,999	0.01%
2021/06/28	39	226.05	41	227.37	233.00	-2	46,737	0.00%
2021/06/25	26	220.48	28	220.21	220.00	-2	46,470	0.00%
2021/06/24	34	217.04	40	217.15	217.00	-6	46,369	-0.01%
2021/06/23	87	219.99	99	218.95	217.50	-12	46,246	-0.03%
2021/06/22	47	214.05	56	214.21	212.50	-9	45,753	-0.02%
2021/06/21	68	213.19	48	211.61	208.00	20	45,360	0.04%
2021/06/18	60	226.28	69	226.36	222.50	-9	44,912	-0.02%
2021/06/17	62	223.99	71	225.04	228.50	-9	44,681	-0.02%
2021/06/16	71.1	235.80	45	227.59	223.00	26.1	44,410	0.06%
2021/06/15	73	244.13	74	244.17	242.50	-1	43,982	0.00%
2021/06/11	104	242.64	116	242.04	241.00	-12	44,896	-0.03%	大買/大賣/
2021/06/10	169	245.35	188	243.78	240.00	-19	44,973	-0.04%	大買/大賣/
2021/06/09	195	242.97	178	240.00	248.00	17	44,862	0.04%	大買/大賣/
2021/06/08	141	239.60	138	237.91	230.50	3	44,752	0.01%	大買/大賣/
2021/06/07	160	230.12	175.3	231.98	238.00	-15.3	44,289	-0.03%	大買/大賣/
2021/06/04	112	229.40	107	229.53	226.50	5	43,743	0.01%	大買/大賣/
2021/06/03	180	223.44	198	225.32	230.00	-18	43,243	-0.04%	大買/大賣/
2021/06/02	124	227.66	104	229.54	216.00	20	42,269	0.05%	大買/大賣/
2021/06/01	25.3	227.56	50	229.88	232.50	-24.7	40,906	-0.06%
2021/05/31	134	207.52	167.1	208.42	211.50	-33.1	39,973	-0.08%	大買/大賣/
2021/05/28	133	202.14	133	202.37	199.50	0	39,364	0.00%	大買/大賣/
2021/05/27	63	196.38	64	197.48	200.00	-1	39,070	0.00%
2021/05/26	73	198.58	63	198.44	192.50	10	38,520	0.03%
2021/05/25	128	201.40	134	201.08	199.50	-6	37,898	-0.02%	大買/大賣/
2021/05/24	64	181.59	66	186.52	190.00	-2	36,643	-0.01%
2021/05/21	84	171.58	80	171.53	176.00	4	35,838	0.01%
2021/05/20	77.1	173.87	60	174.49	169.00	17.1	35,635	0.05%
2021/05/19	102	173.58	80	175.28	179.00	22	35,152	0.06%	大買/
2021/05/18	31	159.42	45	159.87	163.00	-14	34,334	-0.04%
2021/05/17	87	158.30	80	156.28	148.50	7	34,113	0.02%
2021/05/14	126	174.14	137	173.87	164.50	-11	33,842	-0.03%	大買/大賣/
2021/05/13	94	162.37	93	167.59	171.00	1	32,760	0.00%
2021/05/12	47	160.26	60	158.42	161.00	-13	31,940	-0.04%
2021/05/11	21	165.05	7	164.07	162.50	14	30,804	0.05%
2021/05/10	42	188.17	40	189.26	180.50	2	30,623	0.01%
2021/05/07	58	181.18	48	182.20	183.00	10	30,225	0.03%
2021/05/06	23	175.37	26	174.67	171.00	-3	29,853	-0.01%
2021/05/05	32	186.75	22	184.68	172.50	10	29,380	0.03%
2021/05/04	116	187.68	122	182.49	191.50	-6	29,111	-0.02%	大買/大賣/
2021/05/03	16.1	191.93	16	189.44	179.50	0.1	28,545	0.00%
2021/04/29	6	200.50	8	202.19	199.00	-2	28,395	-0.01%
2021/04/28	38	201.91	38	203.41	201.00	0	28,586	0.00%
2021/04/27	57	202.31	60	200.83	195.50	-3	28,353	-0.01%
2021/04/26	29	197.81	21	196.86	196.50	8	28,220	0.03%
2021/04/23	14	186.04	18	186.33	193.50	-4	28,108	-0.01%
2021/04/22	13	183.46	15.1	182.13	176.00	-2.1	28,446	-0.01%
2021/04/21	38.1	177.73	51	175.65	179.00	-12.9	28,387	-0.05%
2021/04/20	79	196.91	53	193.99	182.00	26	27,900	0.09%
2021/04/19	37	203.54	38	199.18	198.50	-1	27,235	0.00%
2021/04/16	129	228.61	110.1	230.48	220.50	19	27,122	0.07%	大買/大賣/
2021/04/15	48	211.03	63	209.84	220.00	-15	26,314	-0.06%
2021/04/14	115	201.12	91	203.54	200.00	24	25,679	0.09%	大買/
2021/04/13	95	214.03	78	213.36	202.50	17	24,924	0.07%
2021/04/12	72.5	211.56	19	207.45	202.50	53.5	24,342	0.22%
2021/04/09	82.5	238.45	70	236.46	225.00	12.5	23,930	0.05%
2021/04/08	58	230.84	58	230.38	236.50	0	23,464	0.00%
2021/04/07	60	215.68	32	217.55	215.00	28	23,107	0.12%
2021/04/06	151.1	216.41	146	215.14	218.50	5.1	22,891	0.02%	大買/大賣/
2021/04/01	49	190.03	57	191.87	199.00	-8	22,675	-0.04%
2021/03/31	11	184.68	9	185.28	181.00	2	22,011	0.01%
2021/03/30	9	182.44	4	177.13	183.50	5	22,479	0.02%
2021/03/29	4	169.50	10	171.10	174.00	-6	22,643	-0.03%
2021/03/26	8	152.19	8	157.06	158.50	0	23,226	0.00%
2021/03/25	6	146.00	1	146.00	144.50	5	23,434	0.02%
2021/03/24	6	148.00	2	154.25	148.00	4	23,608	0.02%
2021/03/23	3	154.00	6	156.42	152.00	-3	23,801	-0.01%
2021/03/22	12	155.00	4.5	157.03	154.00	7.5	24,108	0.03%
2021/03/19	8	155.75	11	154.05	159.00	-3	24,041	-0.01%
2021/03/18	7.5	148.60	13.3	148.79	152.50	-5.8	23,912	-0.02%
2021/03/17	66	141.56	56	141.18	139.00	10	23,843	0.04%
2021/03/16	45	146.23	44	145.26	148.50	1	22,616	0.00%
2021/03/15	69	132.23	75	129.24	135.00	-6	21,961	-0.03%
2021/03/12	53	117.59	100	120.34	123.00	-47	21,016	-0.22%
2021/03/11	23	104.22	31	106.03	112.00	-8	19,953	-0.04%
2021/03/10	40	103.64	40	103.06	102.00	0	19,630	0.00%
2021/03/09	21	98.32	15	97.31	100.00	6	19,296	0.03%
2021/03/08	12	99.11	11	99.11	96.10	1	19,365	0.01%
2021/03/05	13	99.88	17	99.31	99.20	-4	19,397	-0.02%
2021/03/04	0	0.00	2	100.75	101.50	-2	19,409	-0.01%
2021/03/03	43	101.70	29	101.17	101.00	14	19,427	0.07%
2021/03/02	39	104.90	49	105.26	104.50	-10	19,354	-0.05%
2021/02/26	35	100.71	22	101.62	99.80	13	19,082	0.07%
2021/02/25	14	108.86	12	108.33	101.00	2	18,950	0.01%
2021/02/24	48	113.34	23	111.17	106.50	25	18,832	0.13%
2021/02/23	21	112.64	47	109.03	113.50	-26	18,669	-0.14%
2021/02/22	16	105.78	46	106.40	109.00	-30	18,470	-0.16%
2021/02/19	48	100.61	18	100.47	99.70	30	18,188	0.16%
2021/02/18	35	97.65	51	97.90	99.30	-16	17,890	-0.09%
2021/02/17	54	93.85	38	94.05	94.80	16	17,744	0.09%
2021/02/05	26	87.32	30	87.32	88.30	-4	17,606	-0.02%
2021/02/04	20	84.74	21	83.75	83.10	-1	17,491	-0.01%
2021/02/03	26	83.87	28	84.06	83.60	-2	17,453	-0.01%
2021/02/02	32	82.66	28	81.96	81.90	4	17,654	0.02%
2021/02/01	10	81.45	11	82.91	81.60	-1	17,735	-0.01%
2021/01/29	39	88.25	38	86.49	84.00	1	17,492	0.01%
2021/01/28	36	89.16	30	89.74	88.40	6	17,286	0.03%
2021/01/27	27	91.34	26	91.89	90.80	1	17,175	0.01%
2021/01/26	53	93.83	47	91.73	90.80	6	17,215	0.03%
2021/01/25	41	97.64	40	96.83	95.60	1	16,996	0.01%
2021/01/22	28	98.56	27	98.65	101.00	1	17,006	0.01%
2021/01/21	79	97.44	83	97.50	97.90	-4	16,945	-0.02%
2021/01/20	42	105.73	1	98.60	98.60	41	16,813	0.24%
2021/01/19	23	109.30	20	108.65	109.50	3	16,898	0.02%
2021/01/18	49	108.10	44	109.31	108.50	5	16,782	0.03%
2021/01/15	49	108.97	46.5	111.42	110.50	2.5	16,420	0.02%
2021/01/14	10	101.20	72	104.67	106.00	-62	15,638	-0.40%
2021/01/13	73	97.92	76	97.84	96.60	-3	15,309	-0.02%
2021/01/12	75	96.57	59	93.55	93.50	16	15,066	0.11%
2021/01/11	205	96.79	199	96.96	98.00	6	14,830	0.04%	大買/大賣/
2021/01/08	35	92.11	35.1	93.54	92.90	-0.1	14,485	0.00%
2021/01/07	2	90.05	1	88.80	91.90	1	14,161	0.01%
2021/01/06	26	86.53	22	86.61	86.10	4	13,867	0.03%
2021/01/05	8	88.90	8	87.88	87.90	0	13,629	0.00%
2021/01/04	22	93.70	27.2	90.79	90.70	-5.2	13,423	-0.04%
2020/12/31	226	96.08	224.5	93.51	93.50	1.5	13,225	0.01%	大買/大賣/
2020/12/30	101	96.24	98	96.42	95.10	3	12,730	0.02%	大買/
2020/12/29	172	98.74	181	96.23	95.50	-9	12,492	-0.07%	大買/大賣/
2020/12/28	232	97.88	229.2	98.69	99.00	2.8	12,246	0.02%	大買/大賣/
2020/12/25	80	88.74	83	89.52	91.50	-3	11,791	-0.03%
2020/12/24	187	85.45	184	86.94	87.50	3	11,465	0.03%	大買/大賣/
2020/12/23	8	82.98	9	82.74	85.00	-1	10,799	-0.01%
2020/12/22	74	83.72	51	83.24	77.50	23	10,442	0.22%
2020/12/21	46	76.00	78	78.47	80.80	-32	9,725	-0.33%
2020/12/18	65	72.54	63	73.31	73.50	2	9,411	0.02%
2020/12/17	9	70.82	20	70.36	72.20	-11	9,180	-0.12%
2020/12/16	23	69.34	13	69.82	68.40	10	8,966	0.11%
2020/12/15	4	69.15	4	68.85	67.70	0	8,530	0.00%
2020/12/14	2	69.00	2	68.30	68.50	0	8,452	0.00%
2020/12/11	1	66.70	2	69.35	68.70	-1	8,405	-0.01%
2020/12/10	8	69.70	8	68.64	67.50	0	8,237	0.00%
2020/12/09	0	0.00	10	69.32	69.90	-10	8,013	-0.12%
2020/12/08	3	66.20	0	0.00	66.50	3	7,848	0.04%
2020/12/07	45	63.97	45	64.78	65.10	0	7,784	0.00%
2020/12/04	3	66.50	1	67.50	64.80	2	7,756	0.03%
2020/12/03	0	0.00	1	68.00	67.40	-1	7,653	-0.01%
2020/12/02	7	67.26	10	67.65	66.50	-3	7,624	-0.04%
2020/12/01	5.5	67.06	1	68.40	65.70	4.5	7,342	0.06%
2020/11/27	0	0.00	5	62.54	62.50	-5	6,971	-0.07%
2020/11/26	0	0.00	1	62.00	61.90	-1	6,865	-0.01%
2020/11/25	1	59.40	0	0.00	59.10	1	6,848	0.01%
2020/11/24	2	60.10	4	61.25	60.90	-2	6,805	-0.03%
2020/11/23	1	60.00	1	60.40	60.10	0	6,790	0.00%
2020/11/20	38	60.28	41	58.81	59.80	-3	6,750	-0.04%
2020/11/19	5	58.88	6	59.20	58.40	-1	6,661	-0.02%
2020/11/17	2	57.05	2	57.45	57.40	0	6,694	0.00%
2020/11/16	38	57.58	38	56.86	57.00	0	6,670	0.00%
2020/11/13	7	57.09	7	56.70	57.10	0	6,614	0.00%
2020/11/12	6	55.45	11	57.65	55.00	-5	6,515	-0.08%
2020/11/11	13	55.62	5	56.50	56.30	8	6,390	0.13%
2020/11/10	15	56.21	11	56.47	56.30	4	6,437	0.06%
2020/11/09	5	53.08	10.7	54.44	54.80	-5.7	6,022	-0.09%
2020/11/04	6	49.58	7	50.09	50.40	-1	5,846	-0.02%
2020/11/03	4	50.54	4.7	50.59	49.70	-0.7	5,814	-0.01%
2020/11/02	2	52.00	1	52.00	52.00	1	5,817	0.02%
2020/10/30	44.3	53.01	45	52.67	51.20	-0.7	5,847	-0.01%
2020/10/29	15	50.98	15.9	51.77	52.50	-0.9	5,939	-0.02%
2020/10/28	6	51.00	7.7	51.12	51.20	-1.7	5,850	-0.03%
2020/10/27	4	49.60	7	48.63	48.40	-3	5,502	-0.05%
2020/10/26	6.2	46.83	6.7	47.39	47.00	-0.5	5,212	-0.01%
2020/10/14	11	33.52	9	33.61	33.50	2	5,038	0.04%
2020/10/13	2	32.75	3	33.50	33.80	-1	5,092	-0.02%
2020/10/12	3	32.77	0	0.00	32.60	3	5,098	0.06%
2020/10/06	0	0.00	1	33.80	33.50	-1	5,610	-0.02%
2020/09/30	0	0.00	1	32.15	32.70	-1	5,976	-0.02%
2020/09/29	1	32.30	0	0.00	32.30	1	6,154	0.02%
2020/09/24	1	32.10	16	32.31	32.05	-15	7,514	-0.20%
2020/09/22	11	33.04	11	33.46	33.60	0	7,661	0.00%
2020/09/16	0	0.00	4	33.20	33.00	-4	8,187	-0.05%
2020/09/15	3	33.28	1	33.30	33.05	2	8,308	0.02%
2020/09/14	0	0.00	2	33.18	33.20	-2	8,419	-0.02%
2020/09/10	1	33.15	0	0.00	32.65	1	8,504	0.01%
2020/09/07	0	0.00	2	32.65	32.35	-2	8,899	-0.02%
2020/09/03	2	32.83	0	0.00	32.90	2	9,178	0.02%
2020/09/02	1	32.80	1	32.75	32.90	0	9,233	0.00%
2020/08/31	1	33.10	0	33.15	33.05	1	9,520	0.01%
2020/08/21	4	33.55	0	0.00	33.45	4	9,858	0.04%
2020/08/18	1	37.05	0	0.00	37.05	1	9,735	0.01%
2020/08/12	0	0.00	6	38.03	37.95	-6	9,990	-0.06%
2020/08/11	4	36.70	0	0.00	35.85	4	9,929	0.04%
2020/08/10	2	37.80	0	0.00	37.00	2	10,113	0.02%
2020/08/07	0	0.00	16	37.98	37.90	-16	10,364	-0.15%
2020/08/06	8	38.09	34	38.33	37.50	-26	11,129	-0.23%
2020/08/05	0	0.00	18	38.08	38.45	-18	11,261	-0.16%
2020/08/04	9	37.11	6	37.21	36.95	3	11,444	0.03%
2020/08/03	11	37.04	1	37.10	37.00	10	11,809	0.08%
2020/07/31	0	0.00	1	37.60	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	2	36.73	36.70	-2	12,943	-0.02%
2020/07/29	1	35.60	1	35.40	35.75	0	13,194	0.00%
2020/07/28	8	37.19	7	36.56	35.55	1	13,258	0.01%
2020/07/27	1	37.25	7	37.11	36.70	-6	13,268	-0.05%
2020/07/24	15	37.18	10	37.51	36.00	5	13,356	0.04%
2020/07/23	3	37.42	3	37.50	38.00	0	13,411	0.00%
2020/07/22	0	0.00	1	36.70	36.20	-1	13,559	-0.01%
2020/07/21	20	36.15	22	35.86	36.20	-2	13,699	-0.01%
2020/07/20	4	35.95	4	35.91	35.85	0	13,805	0.00%
2020/07/17	1	35.45	0	0.00	35.45	1	13,933	0.01%
2020/07/15	4	37.30	3	37.18	36.85	1	14,073	0.01%
2020/07/14	42	38.07	3	37.97	37.60	39	14,035	0.28%
2020/07/13	17	38.14	3.8	38.31	38.35	13.2	13,921	0.10%
2020/07/10	4	37.73	12	36.90	36.50	-8	13,910	-0.06%
2020/07/09	1	37.65	9	36.81	37.20	-8	13,865	-0.06%
2020/07/08	7	37.86	1	37.45	37.60	6	13,782	0.04%
2020/07/07	9	37.66	2	36.98	37.05	7	13,740	0.05%
2020/07/06	13	38.22	29	38.11	38.05	-16	13,518	-0.12%
2020/07/03	6	35.97	46	34.87	36.95	-40	13,152	-0.30%
2020/07/02	21	32.98	54	33.66	33.70	-33	12,618	-0.26%
2020/07/01	42	32.26	0	0.00	32.50	42	12,526	0.34%
2020/06/30	15	32.20	0	0.00	32.20	15	12,521	0.12%
2020/06/29	3	32.65	1	32.55	32.10	2	12,586	0.02%
2020/06/24	96	34.14	141	33.51	33.40	-45	12,549	-0.36%	大賣/
2020/06/23	60	32.99	44	34.15	34.10	16	12,422	0.13%
2020/06/22	41	32.98	24	32.72	32.65	17	12,237	0.14%
2020/06/19	23	33.05	22	32.66	32.75	1	12,203	0.01%
2020/06/18	1	32.30	3	32.48	32.40	-2	12,136	-0.02%
2020/06/17	0	0.00	3	32.32	32.15	-3	12,097	-0.02%
2020/06/16	4	32.74	4	32.75	32.15	0	12,131	0.00%
2020/06/15	21	33.18	16	33.32	32.30	5	12,122	0.04%
2020/06/11	6	32.47	7	32.91	31.65	-1	12,006	-0.01%
2020/06/09	0	0.00	5	32.40	32.45	-5	12,063	-0.04%
2020/06/08	5	32.60	1	32.80	32.25	4	12,309	0.03%
2020/06/05	12	33.01	9	32.77	32.65	3	12,621	0.02%
2020/06/04	10	32.35	0	0.00	32.30	10	12,878	0.08%
2020/06/03	0	0.00	6	31.38	32.20	-6	12,993	-0.05%
2020/05/22	1	31.60	0	0.00	31.10	1	13,957	0.01%
2020/05/21	5	32.23	3	32.62	32.30	2	13,961	0.01%
2020/05/20	1	31.45	0	0.00	32.00	1	13,923	0.01%
2020/05/19	2	32.10	4	31.81	31.85	-2	13,972	-0.01%
2020/05/18	2	30.40	0	0.00	30.00	2	13,885	0.01%
2020/05/15	2	31.65	2	31.55	31.20	0	14,215	0.00%
2020/05/14	1	31.00	10	31.60	31.15	-9	14,552	-0.06%
2020/05/13	14	31.35	1	30.65	31.60	13	14,457	0.09%
2020/05/12	2	31.60	5	31.75	32.10	-3	13,689	-0.02%
2020/05/11	12	32.12	0	0.00	31.95	12	13,404	0.09%
2020/05/08	14	35.72	3	35.63	35.50	11	13,050	0.08%
2020/05/07	13	36.13	11	36.37	36.50	2	12,651	0.02%
2020/05/06	15	35.63	4	35.40	35.00	11	11,977	0.09%
2020/05/05	7	33.25	8	33.60	33.70	-1	11,439	-0.01%
2020/05/04	2	32.50	2	32.70	32.85	0	11,179	0.00%
2020/04/30	1	31.65	1	31.40	32.20	0	11,116	0.00%
2020/04/29	3	32.72	6	32.22	32.05	-3	11,001	-0.03%
2020/04/28	3	32.40	6	32.09	31.45	-3	10,887	-0.03%
2020/04/27	17	33.97	12	34.34	33.15	5	10,629	0.05%
2020/04/24	0	0.00	2	31.60	32.20	-2	10,392	-0.02%
2020/04/23	4	30.54	4	30.79	30.90	0	10,362	0.00%
2020/04/22	3	29.48	3	30.28	30.15	0	10,319	0.00%
2020/04/21	2	30.55	0	0.00	30.15	2	10,212	0.02%
2020/04/20	6	32.38	5	31.70	31.70	1	10,104	0.01%
2020/04/16	2	33.50	1	34.05	34.05	1	10,117	0.01%
2020/04/15	1	34.15	2	33.83	33.00	-1	10,158	-0.01%
2020/04/14	3	33.10	3	33.02	33.40	0	9,868	0.00%
2020/04/13	4	32.10	5	32.01	31.90	-1	9,705	-0.01%
2020/04/10	22	31.52	21	31.45	31.35	1	9,633	0.01%
2020/04/09	2	30.75	2	30.83	31.40	0	9,501	0.00%
2020/04/08	1	29.90	1	30.65	30.75	0	9,417	0.00%
2020/04/07	0	0.00	9	29.42	30.00	-9	9,309	-0.10%
2020/04/01	6	28.35	0	0.00	28.10	6	9,128	0.07%
2020/03/31	0	0.00	1	29.30	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	2	28.55	28.90	-2	9,008	-0.02%
2020/03/27	2	27.65	2	27.20	27.10	0	8,949	0.00%
2020/03/26	2	28.05	4	27.45	27.95	-2	8,942	-0.02%
2020/03/25	3	26.80	12	27.27	26.70	-9	8,942	-0.10%
2020/03/24	0	0.00	4	26.55	26.30	-4	8,869	-0.05%
2020/03/23	4	25.65	0	0.00	25.65	4	8,837	0.05%
2020/03/20	4	26.61	2	26.78	26.65	2	8,873	0.02%
2020/03/18	1	26.70	2	27.95	27.10	-1	8,750	-0.01%
2020/03/17	9	26.74	3	26.22	27.25	6	8,738	0.07%
2020/03/16	5	26.98	0	0.00	26.30	5	8,655	0.06%
2020/03/13	4	26.11	2	26.55	26.65	2	8,542	0.02%
2020/03/12	7	29.74	2	30.85	28.95	5	8,308	0.06%
2020/03/11	5	33.04	9	32.50	32.15	-4	8,032	-0.05%
2020/03/10	9	32.05	6	31.91	31.15	3	7,669	0.04%
2020/03/09	3	31.17	2	31.15	30.50	1	7,272	0.01%
2020/03/06	1	32.10	20.8	32.58	33.05	-19.8	7,047	-0.28%
2020/03/05	5	30.72	9	31.23	31.00	-4	6,669	-0.06%
2020/03/04	3	30.28	0	0.00	30.65	3	6,657	0.05%
2020/03/03	2	31.43	8	31.33	31.05	-6	6,666	-0.09%
2020/02/27	6	30.35	0	0.00	30.40	6	6,519	0.09%
2020/02/26	2	30.08	1	29.30	30.15	1	6,680	0.01%
2020/02/25	8	30.34	3	29.50	29.35	5	6,769	0.07%
2020/02/24	0	0.00	3	31.35	31.70	-3	6,480	-0.05%
2020/02/21	5	31.46	11	31.55	31.55	-6	6,512	-0.09%
2020/02/20	10	31.21	11	31.69	31.30	-1	6,546	-0.02%
2020/02/19	3	31.67	10	31.50	31.80	-7	6,446	-0.11%
2020/02/18	47	31.32	33	31.41	31.60	14	6,342	0.22%
2020/02/17	16	29.88	28	30.43	31.20	-12	6,005	-0.20%
2020/02/14	6	27.59	7	27.52	28.40	-1	5,467	-0.02%
2020/02/13	1	26.65	2	26.20	26.30	-1	5,214	-0.02%
2020/02/12	1	25.75	3	25.73	26.05	-2	5,171	-0.04%
2020/02/10	2	24.40	0	0.00	24.30	2	5,357	0.04%
2020/02/07	5	25.19	16.8	25.39	24.80	-11.8	5,375	-0.22%
2020/02/06	0	0.00	5	25.55	25.55	-5	5,398	-0.09%
2020/02/05	1	25.80	0	0.00	25.45	1	5,485	0.02%
2020/02/03	1	24.70	0	0.00	25.15	1	5,465	0.02%
2020/01/31	2	25.83	1	26.30	25.50	1	5,467	0.02%
2020/01/30	1	25.75	0	0.00	25.75	1	5,524	0.02%
2020/01/17	6	27.36	14	27.64	27.55	-8	5,571	-0.14%
2020/01/16	0	0.00	17	26.45	26.70	-17	5,429	-0.31%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	1	25.50	25.65	-1	5,214	-0.02%
2020/01/13	3	25.55	0	0.00	25.40	3	5,169	0.06%
2020/01/10	0	0.00	9	25.43	25.60	-9	5,054	-0.18%
2020/01/09	9	24.69	3	24.33	24.85	6	4,879	0.12%
2020/01/08	4	22.85	4	22.90	22.90	0	4,753	0.00%
2020/01/06	3	23.40	0	0.00	22.90	3	4,749	0.06%
2020/01/03	0	0.00	2	24.15	23.75	-2	4,703	-0.04%
2019/12/30	2	23.80	0	0.00	23.75	2	4,636	0.04%
2019/12/27	1	23.65	0	0.00	23.70	1	4,633	0.02%
2019/12/25	1	23.55	0	0.00	23.50	1	4,604	0.02%
2019/12/23	0	0.00	2	23.70	23.40	-2	4,582	-0.04%
2019/12/20	2	24.40	3	24.30	24.15	-1	4,497	-0.02%
2019/12/19	1	24.80	1	25.05	25.00	0	4,424	0.00%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/17	3	24.68	0	0.00	24.40	3	4,394	0.07%
2019/12/16	5	25.15	0	0.00	24.90	5	4,326	0.12%
2019/12/13	1	24.90	1	25.50	24.70	0	4,325	0.00%
2019/12/12	3	25.15	3	25.35	25.25	0	4,300	0.00%
2019/12/11	1	26.10	1	25.90	25.25	0	4,192	0.00%
2019/12/09	1	25.60	0	0.00	25.60	1	4,095	0.02%
2019/12/06	3	25.75	0	0.00	25.50	3	4,059	0.07%
2019/12/05	3	25.80	2	25.95	25.75	1	4,015	0.02%
2019/12/04	0	0.00	5	26.60	26.25	-5	3,948	-0.13%
2019/12/03	2	26.08	8	26.36	26.50	-6	3,903	-0.15%
2019/11/29	0	0.00	2	26.20	26.20	-2	3,779	-0.05%
2019/11/28	1	26.25	3	26.17	26.30	-2	3,710	-0.05%
2019/11/27	6	25.58	1	25.85	26.10	5	3,641	0.14%
2019/11/25	12	26.15	4	25.90	25.80	8	3,521	0.23%
2019/11/22	9	25.48	12	25.47	25.50	-3	3,237	-0.09%
2019/11/21	0	0.00	2	25.03	25.00	-2	3,016	-0.07%
2019/11/20	0	0.00	1	24.80	24.75	-1	2,943	-0.03%
2019/11/19	3	23.98	4	25.11	23.85	-1	2,829	-0.04%
2019/11/18	0	0.00	2	24.45	24.80	-2	2,650	-0.08%
2019/11/15	2	23.80	15	23.96	24.05	-13	2,588	-0.50%
2019/11/14	20	23.67	0	0.00	23.55	20	2,534	0.79%
2019/11/13	1	24.85	1	24.90	24.80	0	2,443	0.00%
2019/11/12	0	0.00	5	24.25	24.95	-5	2,389	-0.21%
2019/11/11	15	24.62	46	24.85	24.15	-31	2,359	-1.31%
2019/11/08	13	25.07	0	0.00	24.90	13	2,305	0.56%
2019/11/07	2	24.20	3	24.70	25.00	-1	2,208	-0.05%
2019/11/06	0	0.00	5	24.30	24.05	-5	2,100	-0.24%
2019/11/05	4	24.43	8	24.01	24.00	-4	2,055	-0.19%
2019/11/04	10	24.41	8	24.56	24.00	2	2,008	0.10%
2019/11/01	9	24.07	2	24.15	24.10	7	1,906	0.37%
2019/10/31	1	23.80	1	24.05	23.80	0	1,885	0.00%
2019/10/30	5	23.60	10	23.75	23.90	-5	1,832	-0.27%
2019/10/29	10	24.06	1	24.10	23.40	9	1,786	0.50%
2019/10/28	4	24.38	8	24.16	24.90	-4	1,648	-0.24%
2019/10/25	5	22.90	0	0.00	22.95	5	1,460	0.34%
2019/10/18	0	0.00	1	22.60	22.30	-1	1,505	-0.07%
2019/10/08	0	0.00	2	21.70	21.60	-2	1,503	-0.13%
2019/10/04	0	0.00	10	21.65	21.55	-10	1,550	-0.64%
2019/10/03	0	0.00	1	21.30	21.65	-1	1,559	-0.06%
2019/10/01	10	21.30	0	0.00	21.25	10	1,570	0.64%
2019/09/26	1	21.65	0	0.00	21.65	1	1,575	0.06%
2019/09/06	2	23.30	0	0.00	23.30	2	1,620	0.12%
2019/08/29	0	0.00	2	23.25	22.85	-2	1,557	-0.13%
2019/08/27	0	0.00	2	22.00	22.20	-2	1,558	-0.13%
2019/08/26	0	0.00	2	22.05	21.85	-2	1,580	-0.13%
2019/08/22	3	22.70	3	22.42	22.50	0	1,620	0.00%
2019/08/20	0	0.00	1	22.40	22.25	-1	1,643	-0.06%
2019/08/19	1	22.55	0	0.00	22.40	1	1,664	0.06%
2019/08/14	1	22.30	0	0.00	22.00	1	1,813	0.06%
2019/08/12	0	0.00	2	22.35	22.10	-2	1,854	-0.11%
2019/08/02	1	22.55	5	22.16	22.05	-4	1,976	-0.20%
2019/08/01	4	22.93	0	0.00	22.90	4	2,020	0.20%
2019/07/31	1	22.75	0	0.00	23.25	1	2,054	0.05%
2019/07/29	10	22.80	10	22.80	22.80	0	2,095	0.00%
2019/07/25	2	23.95	2	23.73	23.95	0	2,047	0.00%
2019/07/24	0	0.00	1	23.15	23.30	-1	2,018	-0.05%
2019/07/23	1	23.10	0	0.00	23.15	1	2,126	0.05%
2019/07/18	1	22.65	0	0.00	22.65	1	2,443	0.04%
2019/07/15	0	0.00	2	23.75	23.60	-2	2,821	-0.07%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/09	0	0.00	5	23.46	23.65	-5	2,993	-0.17%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/07/01	0	0.00	3	23.80	23.70	-3	3,454	-0.09%
2019/06/28	0	0.00	1	23.20	23.15	-1	3,492	-0.03%
2019/06/25	1	23.30	3	23.15	23.00	-2	3,599	-0.06%
2019/06/24	1	22.90	0	0.00	23.45	1	3,665	0.03%
2019/06/21	5	23.17	1	23.40	23.10	4	3,737	0.11%
2019/06/20	2	23.40	8	23.25	23.30	-6	3,805	-0.16%
2019/06/18	0	0.00	1	23.00	22.60	-1	4,151	-0.02%
2019/06/17	2	22.20	0	0.00	22.60	2	4,312	0.05%
2019/06/12	3	22.58	4	22.49	22.50	-1	4,912	-0.02%
2019/06/10	1	21.70	0	0.00	21.60	1	4,884	0.02%
2019/06/05	0	0.00	1	22.25	21.90	-1	4,892	-0.02%
2019/06/04	3	21.83	3	22.02	21.70	0	4,887	0.00%
2019/06/03	2	21.65	10	21.00	21.65	-8	4,882	-0.16%
2019/05/31	0	0.00	4	21.54	21.40	-4	4,881	-0.08%
2019/05/30	0	0.00	2	21.00	21.40	-2	4,900	-0.04%
2019/05/28	1	20.15	0	0.00	20.30	1	4,967	0.02%
2019/05/27	4	20.46	0	0.00	20.30	4	5,023	0.08%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	4	21.31	5	21.17	21.25	-1	5,040	-0.02%
2019/05/21	16	19.98	2	20.33	20.60	14	4,972	0.28%
2019/05/17	0	0.00	1	21.75	21.60	-1	4,992	-0.02%
2019/05/14	0	0.00	1	21.15	22.05	-1	5,089	-0.02%
2019/05/13	7	22.45	5	22.05	22.05	2	5,062	0.04%
2019/05/10	5	23.70	0	0.00	23.20	5	5,029	0.10%
2019/05/09	2	24.15	0	0.00	23.20	2	5,053	0.04%
2019/05/08	0	0.00	1	24.85	24.10	-1	5,019	-0.02%
2019/05/07	2	24.50	1	24.70	24.45	1	5,027	0.02%
2019/05/06	3	24.40	0	0.00	24.30	3	5,004	0.06%
2019/04/30	3	25.15	3.2	25.10	25.15	-0.2	4,988	0.00%
2019/04/29	5	25.94	0	0.00	24.95	5	4,995	0.10%
2019/04/26	13	26.33	3	26.35	26.50	10	4,899	0.20%
2019/04/24	1	25.70	0	0.00	25.70	1	4,724	0.02%
2019/04/23	8	26.24	11	26.45	26.20	-3	4,795	-0.06%
2019/04/22	10	26.34	5	25.78	26.50	5	4,687	0.11%
2019/04/19	2	24.58	0	0.00	24.80	2	4,529	0.04%
2019/04/16	4	24.48	0	0.00	24.60	4	4,542	0.09%
2019/04/12	0	0.00	3	25.43	25.40	-3	4,497	-0.07%
2019/04/10	3	26.50	6	26.50	26.35	-3	4,474	-0.07%
2019/04/09	1	24.90	1	25.00	25.70	0	4,267	0.00%
2019/04/08	0	25.30	0	0.00	25.45	0	4,219	0.00%
2019/04/03	0	0.00	4	25.00	25.05	-4	4,227	-0.09%
2019/04/02	0	0.00	25	25.30	25.35	-25	4,248	-0.59%
2019/04/01	0	24.50	0	0.00	24.65	0	4,283	0.00%
2019/03/29	1	24.85	1	25.10	24.80	0	4,284	0.00%
2019/03/28	0	0.00	2	24.45	24.55	-2	4,338	-0.05%
2019/03/27	4	25.21	4	25.75	25.20	0	4,472	0.00%
2019/03/26	3	25.80	10	26.70	25.80	-7	4,726	-0.15%
2019/03/25	18	25.94	8	25.90	26.00	10	4,815	0.21%
2019/03/22	5	26.30	25	26.37	26.50	-20	4,912	-0.41%
2019/03/21	10	25.45	0	0.00	25.05	10	4,949	0.20%
2019/03/20	13	25.52	24	25.26	25.10	-11	4,913	-0.22%
2019/03/19	11	24.66	21	25.04	25.25	-10	4,776	-0.21%
2019/03/18	0	0.00	19	24.42	24.60	-19	4,557	-0.42%
2019/03/15	0	22.30	0	0.00	22.40	0	4,322	0.00%
2019/03/14	0	21.50	0	0.00	21.50	0	4,390	0.00%
2019/03/13	0	21.70	0	0.00	21.75	0	4,418	0.00%
2019/03/08	0	0.00	2	21.45	21.65	-2	4,549	-0.04%
2019/03/05	1	22.15	1	22.70	22.35	0	4,644	0.00%
2019/03/04	0	0.00	3	21.87	22.10	-3	4,609	-0.07%
2019/02/27	2	21.75	0	0.00	22.05	2	4,585	0.04%
2019/02/26	3	22.32	5	22.60	22.60	-2	4,487	-0.04%
2019/02/25	4	22.04	3	22.43	21.85	1	4,419	0.02%
2019/02/21	11	21.60	0	0.00	21.65	11	4,364	0.25%
2019/02/19	0	0.00	1	21.50	21.50	-1	4,357	-0.02%
2019/02/18	5	21.45	2	21.00	21.65	3	4,349	0.07%
2019/02/15	4	21.27	3	21.80	21.25	1	4,246	0.02%
2019/02/13	4	23.61	1	23.60	23.60	3	4,144	0.07%
2019/01/30	2	23.10	0	0.00	22.65	2	4,084	0.05%
2019/01/29	0	0.00	5	22.74	22.90	-5	4,035	-0.12%
2019/01/24	2	22.18	6	22.25	22.10	-4	4,006	-0.10%
2019/01/23	11	21.75	0	0.00	22.30	11	4,006	0.27%
2019/01/21	3	22.20	0	0.00	21.90	3	3,978	0.08%
2019/01/18	2	22.00	0	0.00	22.05	2	3,976	0.05%
2019/01/16	12	21.88	0	0.00	21.70	12	4,009	0.30%
2019/01/15	1	21.65	3	22.00	21.70	-2	3,967	-0.05%
2019/01/14	8	22.87	3	22.65	22.30	5	3,834	0.13%
2019/01/11	11	22.70	0	0.00	22.70	11	3,793	0.29%
2019/01/10	21	22.49	21	22.82	22.90	0	3,735	0.00%
2019/01/09	5	24.45	0	0.00	24.30	5	3,626	0.14%
2019/01/08	1	24.05	0	0.00	24.10	1	3,594	0.03%
2019/01/07	3	24.40	0	0.00	24.10	3	3,565	0.08%
2019/01/04	2	24.50	4	23.95	24.05	-2	3,541	-0.06%
2019/01/02	1	26.05	0	0.00	25.90	1	3,478	0.03%
2018/12/27	11	26.64	7	26.42	26.35	4	3,434	0.12%
2018/12/26	18	27.01	23	26.29	26.00	-5	3,398	-0.15%
2018/12/25	1	27.35	0	0.00	27.35	1	3,315	0.03%
2018/12/24	8	28.86	4	29.10	28.45	4	3,268	0.12%
2018/12/22	2	28.15	0	0.00	28.25	2	3,174	0.06%
2018/12/21	1	27.90	1	28.25	28.25	0	3,155	0.00%
2018/12/20	4	29.49	6	29.13	27.85	-2	3,073	-0.07%
2018/12/19	10	29.36	7	29.01	29.30	3	2,877	0.10%
2018/12/18	18	28.93	19	28.26	28.25	-1	2,555	-0.04%
2018/12/17	5	28.30	12	28.74	28.10	-7	2,408	-0.29%
2018/12/14	23	28.15	40	28.00	29.00	-17	2,227	-0.76%
2018/12/12	1	26.30	6	26.25	26.00	-5	1,835	-0.27%
2018/12/11	10	25.13	21	25.04	25.75	-11	1,795	-0.61%
2018/12/10	19	25.11	0	0.00	24.85	19	1,772	1.07%
2018/12/07	12	27.34	7	25.65	27.45	5	1,673	0.30%
2018/12/06	10	26.51	0	0.00	25.55	10	1,568	0.64%
2018/12/05	0	0.00	11	26.58	26.30	-11	1,527	-0.72%
2018/12/03	0	0.00	6	26.28	26.85	-6	1,576	-0.38%
2018/11/29	0	0.00	16	24.90	24.90	-16	1,470	-1.09%
2018/11/28	10	25.30	0	0.00	25.25	10	1,438	0.69%
2018/11/27	1	24.40	20	24.41	24.40	-19	1,422	-1.34%
2018/11/26	0	0.00	6	23.62	23.60	-6	1,433	-0.42%
2018/11/23	10	23.50	14	23.45	23.20	-4	1,483	-0.27%
2018/11/22	10	24.00	0	0.00	23.45	10	1,496	0.67%
2018/11/19	0	0.00	10	25.15	24.90	-10	1,609	-0.62%
2018/11/16	0	0.00	7	25.00	24.90	-7	1,603	-0.44%
2018/11/15	2	25.10	3	25.20	25.00	-1	1,568	-0.06%
2018/11/14	0	0.00	27	24.75	25.00	-27	1,551	-1.74%
2018/11/09	10	23.95	3	24.00	24.00	7	1,605	0.44%
2018/11/08	7	24.00	0	0.00	24.15	7	1,619	0.43%
2018/11/07	0	0.00	5	23.62	23.55	-5	1,622	-0.31%
2018/11/06	1	23.35	2	23.30	23.30	-1	1,674	-0.06%
2018/11/05	0	0.00	1	23.80	23.85	-1	1,686	-0.06%
2018/11/02	1	23.45	10	23.60	23.60	-9	1,674	-0.54%
2018/11/01	0	0.00	20	23.80	23.30	-20	1,669	-1.20%
2018/10/31	10	22.60	0	0.00	22.60	10	1,644	0.61%
2018/10/30	10	22.60	0	0.00	22.50	10	1,639	0.61%
2018/10/29	1	22.50	4	22.45	22.40	-3	1,639	-0.18%
2018/10/26	0	0.00	1	23.80	22.70	-1	1,640	-0.06%
2018/10/25	1	22.55	36	23.20	23.25	-35	1,618	-2.16%
2018/10/23	6	22.45	0	0.00	22.45	6	1,559	0.38%
2018/10/12	1	19.55	1	20.20	20.40	0	1,569	0.00%
2018/10/11	0	0.00	70	21.10	21.10	-70	1,556	-4.50%
2018/10/03	0	0.00	1	25.15	24.95	-1	1,600	-0.06%
2018/10/02	11	25.03	0	0.00	24.80	11	1,610	0.68%
2018/10/01	10	25.15	0	0.00	25.10	10	1,615	0.62%
2018/09/27	0	0.00	2	24.75	24.95	-2	1,622	-0.12%
2018/09/25	1	24.50	1	24.70	24.50	0	1,689	0.00%
2018/09/21	1	24.55	0	0.00	24.40	1	1,710	0.06%
2018/09/20	1	24.75	1	25.00	25.05	0	1,684	0.00%
2018/09/19	19	25.00	2	24.98	24.85	17	1,678	1.01%
2018/09/18	1	24.80	0	0.00	25.00	1	1,682	0.06%
2018/09/17	0	0.00	1	25.10	25.00	-1	1,691	-0.06%
2018/09/14	3	25.00	0	0.00	25.25	3	1,704	0.18%
2018/09/13	2	24.95	0	0.00	24.70	2	1,705	0.12%
2018/09/10	0	0.00	7	24.49	24.85	-7	1,741	-0.40%
2018/09/07	40	25.24	3	25.50	24.10	37	1,735	2.13%
2018/09/06	2	26.38	0	0.00	26.25	2	1,668	0.12%
2018/09/05	3	26.75	4	27.15	26.75	-1	1,698	-0.06%
2018/09/03	0	0.00	20	26.55	26.55	-20	1,716	-1.17%
2018/08/30	1	26.75	22	26.43	26.70	-21	1,769	-1.19%
2018/08/29	0	0.00	1	26.20	26.35	-1	1,819	-0.05%
2018/08/28	1	26.00	1	25.90	25.95	0	1,816	0.00%
2018/08/27	1	26.00	0	0.00	26.10	1	1,825	0.05%
2018/08/24	0	0.00	10	25.50	25.30	-10	1,805	-0.55%
2018/08/23	0	0.00	10	24.60	24.60	-10	1,756	-0.57%
2018/08/17	0	0.00	2	24.53	24.50	-2	1,787	-0.11%
2018/08/14	6	22.69	0	0.00	22.90	6	1,722	0.35%
2018/08/13	20	23.70	1	24.10	23.35	19	1,692	1.12%
2018/08/10	2	25.00	7	24.90	24.60	-5	1,641	-0.30%
2018/08/06	0	0.00	2	24.80	25.00	-2	1,660	-0.12%
2018/08/01	2	25.10	0	0.00	25.15	2	1,682	0.12%
2018/07/27	0	0.00	1	25.90	25.60	-1	1,704	-0.06%
2018/07/23	3	25.00	0	0.00	25.00	3	1,829	0.16%
2018/07/20	0	0.00	2	25.45	25.45	-2	1,867	-0.11%
2018/07/19	0	0.00	4	25.75	25.55	-4	1,889	-0.21%
2018/07/13	4	25.30	1	25.50	25.20	3	2,043	0.15%
2018/07/12	5	24.61	19	25.02	25.05	-14	2,129	-0.66%
2018/07/11	28	25.54	4	25.45	25.00	24	2,201	1.09%
2018/07/10	2	26.18	1	26.35	26.20	1	2,179	0.05%
2018/07/09	5	26.40	0	0.00	26.40	5	2,233	0.22%
2018/07/06	2	26.43	1	26.35	26.45	1	2,310	0.04%
2018/07/04	4	27.01	5	27.10	26.90	-1	2,598	-0.04%
2018/07/03	20	27.68	12	27.63	27.35	8	2,807	0.28%
2018/06/29	0	0.00	5	26.47	26.60	-5	2,918	-0.17%
2018/06/28	1	26.10	1	26.30	26.15	0	3,001	0.00%
2018/06/27	11	26.31	1	26.60	26.20	10	3,190	0.31%
2018/06/25	2	27.35	0	0.00	26.70	2	3,215	0.06%
2018/06/22	13	27.44	11	27.60	27.55	2	3,239	0.06%
2018/06/21	10	27.60	12	27.72	28.25	-2	3,241	-0.06%
2018/06/20	2	27.50	5	27.61	27.50	-3	3,260	-0.09%
2018/06/19	5	28.00	2	27.95	27.90	3	3,372	0.09%
2018/06/15	5	28.46	2	28.85	28.30	3	3,389	0.09%
2018/06/14	8	28.48	10	28.90	28.50	-2	3,359	-0.06%
2018/06/13	2	28.40	0	0.00	28.25	2	3,333	0.06%
2018/06/12	1	28.85	0	0.00	28.80	1	3,308	0.03%
2018/06/11	3	29.15	6	29.50	29.00	-3	3,312	-0.09%
2018/06/08	6	28.54	13	29.04	29.00	-7	3,360	-0.21%
2018/06/07	3	28.67	11	28.72	28.70	-8	3,375	-0.24%
2018/06/06	3	28.53	9	28.11	28.55	-6	3,365	-0.18%
2018/06/05	3	27.22	21	27.40	27.05	-18	3,392	-0.53%
2018/06/01	22	27.36	5	26.83	27.50	17	3,592	0.47%
2018/05/30	2	26.55	0	0.00	26.25	2	3,556	0.06%
2018/05/29	0	0.00	1	26.70	26.65	-1	3,559	-0.03%
2018/05/28	2	26.93	0	0.00	26.80	2	3,554	0.06%
2018/05/25	3	27.10	6	27.13	26.95	-3	3,552	-0.08%
2018/05/24	0	0.00	2	26.83	26.85	-2	3,553	-0.06%
2018/05/23	14	26.71	1	27.35	26.70	13	3,569	0.36%
2018/05/22	1	27.00	0	0.00	27.15	1	3,583	0.03%
2018/05/18	1	26.80	0	0.00	26.65	1	3,667	0.03%
2018/05/17	0	0.00	1	26.80	26.75	-1	3,698	-0.03%
2018/05/16	1	26.55	1	26.75	26.60	0	3,705	0.00%
2018/05/15	8	26.10	0	0.00	26.05	8	3,716	0.22%
2018/05/14	2	25.90	0	0.00	25.90	2	3,817	0.05%
2018/05/11	1	26.05	1	26.55	26.00	0	3,829	0.00%
2018/05/07	0	0.00	10	25.90	25.75	-10	3,827	-0.26%
2018/05/02	1	26.10	0	0.00	26.10	1	3,825	0.03%
2018/04/30	1	25.90	0	0.00	25.95	1	3,820	0.03%
2018/04/27	0	0.00	1	27.90	27.00	-1	3,783	-0.03%
2018/04/26	23	27.92	0	0.00	27.40	23	3,796	0.61%
2018/04/25	1	28.05	0	0.00	28.05	1	3,770	0.03%
2018/04/24	2	27.70	0	0.00	27.55	2	3,774	0.05%
2018/04/20	2	28.55	2	29.10	28.55	0	3,777	0.00%
2018/04/19	20	28.10	0	0.00	28.05	20	3,734	0.54%
2018/04/16	0	30.35	0	0.00	30.35	0	3,572	0.00%
2018/04/13	10	30.80	0	0.00	30.80	10	3,613	0.28%
2018/04/12	1	30.90	2	30.55	30.90	-1	3,645	-0.03%
2018/04/11	0	0.00	2	31.05	30.40	-2	3,870	-0.05%
2018/04/10	12	31.75	28	32.22	30.90	-16	3,913	-0.41%
2018/04/09	0	0.00	7	32.90	32.80	-7	3,788	-0.18%
2018/04/03	17	31.76	1	31.85	31.95	16	3,589	0.45%
2018/04/02	18	32.40	5	32.42	32.15	13	3,569	0.36%
2018/03/31	1	31.85	0	0.00	31.95	1	3,438	0.03%
2018/03/30	3	32.10	13	31.33	31.85	-10	3,369	-0.30%
2018/03/28	0	0.00	2	31.10	31.15	-2	3,283	-0.06%
2018/03/27	0	0.00	1	32.10	31.55	-1	3,359	-0.03%
2018/03/23	1	30.65	0	0.00	31.20	1	3,681	0.03%
2018/03/22	0	0.00	1	31.80	31.60	-1	3,690	-0.03%
2018/03/15	0	30.85	1	30.80	31.00	-1	3,752	-0.03%
2018/03/14	2	31.35	1	30.80	30.80	1	3,789	0.03%
2018/03/12	0	30.50	0	0.00	30.65	0	3,695	0.00%
2018/03/09	2	31.65	1	31.50	31.00	1	3,693	0.03%
2018/03/08	4	29.84	5	30.43	30.35	-1	3,609	-0.03%
2018/03/07	0	0.00	21	29.73	30.10	-21	3,560	-0.59%
2018/03/06	0	0.00	5	28.00	27.55	-5	3,476	-0.14%
2018/03/02	0	0.00	2	28.55	28.25	-2	3,619	-0.06%
2018/03/01	2	28.10	0	0.00	27.95	2	3,644	0.05%
2018/02/23	3	28.00	0	0.00	27.85	3	3,757	0.08%
2018/02/22	4	26.70	0	0.00	27.45	4	3,836	0.10%
2018/02/21	0	0.00	1	26.45	26.90	-1	3,983	-0.03%
2018/02/12	13	25.62	2	26.03	25.50	11	3,980	0.28%
2018/02/09	5	25.91	42	26.18	27.00	-37	3,929	-0.94%
2018/02/08	3	27.75	1	28.40	27.85	2	3,953	0.05%
2018/02/07	0	0.00	4	28.40	28.20	-4	4,026	-0.10%
2018/02/06	7	27.44	3	28.30	27.40	4	4,080	0.10%
2018/02/05	2	29.78	22	30.06	30.30	-20	4,101	-0.49%
2018/02/02	1	30.75	1	30.65	30.75	0	4,186	0.00%
2018/02/01	0	0.00	2	30.50	30.45	-2	4,371	-0.05%
2018/01/31	1	30.15	2	30.33	30.15	-1	4,403	-0.02%
2018/01/30	1	31.00	0	0.00	30.70	1	4,441	0.02%
2018/01/29	13	31.16	1	31.35	30.80	12	4,457	0.27%
2018/01/26	2	30.95	0	0.00	31.00	2	4,473	0.04%
2018/01/25	1	30.75	1	31.25	30.75	0	4,571	0.00%
2018/01/24	2	30.95	1	30.90	30.95	1	4,694	0.02%
2018/01/23	3	30.65	2	31.25	30.60	1	4,728	0.02%
2018/01/22	5	31.56	9	31.66	31.20	-4	4,778	-0.08%
2018/01/19	3	31.20	11	31.22	31.20	-8	4,811	-0.17%
2018/01/18	4	31.00	0	0.00	31.00	4	4,819	0.08%
2018/01/17	1	30.80	10	30.80	30.75	-9	4,832	-0.19%
2018/01/16	21	31.25	4	31.40	31.10	17	4,842	0.35%
2018/01/15	1	31.25	4	31.04	31.25	-3	4,839	-0.06%
2018/01/12	13	30.40	10	30.37	30.35	3	4,873	0.06%
2018/01/11	4	30.28	2	30.20	30.00	2	4,895	0.04%
2018/01/10	10	30.85	10	30.80	30.75	0	4,931	0.00%
2018/01/09	26	30.97	11	30.95	30.90	15	4,960	0.30%
2018/01/08	5	32.00	4	31.94	31.60	1	4,948	0.02%
2018/01/05	30	33.67	28	33.68	33.20	2	4,898	0.04%
2018/01/04	0	0.00	18	32.17	32.70	-18	4,675	-0.38%
2018/01/03	19	31.83	4	31.74	31.70	15	4,688	0.32%