敦泰 (3545)-元大-鑫永和券商分點個股進出

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
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218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－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/30	2	90.94	5	91.30	89.90	-3	2,715	-0.11%
2024/05/29	5.1	91.23	1.7	91.46	91.10	3.4	2,723	0.12%
2024/05/28	18.1	92.85	30	93.34	92.60	-11.9	2,735	-0.44%
2024/05/27	7	90.94	1	91.30	91.30	6	2,655	0.23%
2024/05/24	1	85.40	2	88.70	90.00	-1	2,628	-0.04%
2024/05/23	2	83.60	2	84.95	84.20	0	2,533	0.00%
2024/05/21	0.1	84.20	0	0.00	83.00	0.1	2,626	0.00%
2024/05/17	1	84.90	1	85.20	84.60	0	3,031	0.00%
2024/05/16	1	84.80	0	0.00	84.80	1	3,106	0.03%
2024/05/13	2	81.60	3	82.27	82.60	-1	3,264	-0.03%
2024/05/09	0	84.20	0	0.00	83.00	0	3,450	0.00%
2024/05/07	0.1	85.10	4.1	86.62	85.60	-4	3,602	-0.11%
2024/05/02	0	85.00	0.2	85.00	84.90	-0.2	3,705	0.00%
2024/04/30	0.1	84.70	0	0.00	84.40	0.1	3,870	0.00%
2024/04/22	0	81.20	0.2	81.00	79.60	-0.2	4,237	0.00%
2024/04/19	1	80.81	4	82.55	81.70	-3	4,254	-0.07%
2024/04/18	2	84.20	3	84.33	84.50	-1	4,240	-0.02%
2024/04/17	1	85.10	0	0.00	85.20	1	4,255	0.02%
2024/04/16	0.1	84.57	0	0.00	83.80	0.1	4,277	0.00%
2024/04/15	0	88.10	0	0.00	87.30	0	4,266	0.00%
2024/04/12	1	89.41	0	0.00	89.30	1	4,259	0.02%
2024/04/11	4	90.72	2.1	89.82	89.80	1.9	4,268	0.04%
2024/04/10	2	92.34	0	0.00	92.50	2	4,256	0.05%
2024/04/09	10.1	90.16	0	0.00	90.60	10.1	4,263	0.24%
2024/04/08	0.1	90.40	7	90.50	90.30	-6.9	4,294	-0.16%
2024/04/03	7	92.66	3	91.10	91.10	4	4,343	0.09%
2024/04/02	10	94.68	7	96.10	94.10	3	4,413	0.07%
2024/04/01	2.3	94.61	0	0.00	94.90	2.3	4,518	0.05%
2024/03/29	6	94.87	5	95.92	94.80	1	4,548	0.02%
2024/03/28	9	94.71	1.3	94.68	94.60	7.8	4,539	0.17%
2024/03/27	6	95.03	5	95.62	95.30	1	4,531	0.02%
2024/03/26	23.5	95.33	2	95.45	94.70	21.5	4,513	0.48%
2024/03/25	20	95.63	4	95.38	95.20	16	4,464	0.36%
2024/03/22	6	93.10	4	93.20	92.70	2	4,389	0.05%
2024/03/21	2	88.70	1	88.60	90.50	1	4,366	0.02%
2024/03/20	1	90.70	0.6	91.26	90.20	0.4	4,360	0.01%
2024/03/19	3	91.47	0	0.00	91.20	3	4,390	0.07%
2024/03/18	2	92.70	0.1	92.60	93.00	2	4,413	0.04%
2024/03/15	0	90.69	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0.1	91.60	0.1	91.49	90.90	0	4,511	0.00%
2024/03/13	1.1	92.47	1	92.00	91.90	0.1	4,545	0.00%
2024/03/12	1.1	93.31	3	94.40	93.20	-1.9	4,589	-0.04%
2024/03/11	0.1	94.00	0	0.00	94.20	0.1	4,656	0.00%
2024/03/08	2.2	94.21	0	0.00	92.80	2.2	4,720	0.05%
2024/03/07	0.1	94.93	5	98.30	94.50	-4.9	4,795	-0.10%
2024/03/06	1	97.10	0	0.00	96.60	1	4,979	0.02%
2024/03/05	1.3	97.87	2	98.60	98.20	-0.7	5,126	-0.01%
2024/03/01	2	99.05	26	99.02	99.20	-24	5,826	-0.41%
2024/02/29	3	97.73	0	0.00	97.50	3	5,932	0.05%
2024/02/27	19.2	97.80	22	98.64	98.50	-2.8	6,012	-0.05%
2024/02/26	4.1	100.95	5	99.20	99.20	-1	6,141	-0.02%
2024/02/23	4	104.62	2	105.50	104.00	2	6,391	0.03%
2024/02/22	4	105.12	3	105.17	105.50	1	6,602	0.02%
2024/02/21	36	107.42	32	107.38	105.00	4	7,258	0.06%
2024/02/20	5	107.30	6	108.25	108.50	-1	7,428	-0.01%
2024/02/19	2	105.51	1.1	105.54	105.50	0.9	7,523	0.01%
2024/02/16	1	104.00	5	103.40	103.00	-4	7,920	-0.05%
2024/02/15	9	101.33	2	101.25	101.50	7	8,435	0.08%
2024/02/05	1.1	99.25	0	0.00	99.20	1.1	8,495	0.01%
2024/02/02	2	101.50	0	0.00	101.50	2	8,506	0.02%
2024/02/01	0	97.98	1	97.70	96.50	-1	8,497	-0.01%
2024/01/31	2	102.46	1	99.10	99.10	1	8,589	0.01%
2024/01/30	0	0.00	1	99.10	99.10	-1	8,697	-0.01%
2024/01/26	0	100.50	3	101.50	99.80	-3	8,900	-0.03%
2024/01/25	7.1	101.92	1	100.50	100.50	6.1	8,998	0.07%
2024/01/24	35.2	103.88	0	104.50	102.00	35.1	8,974	0.39%
2024/01/23	5	105.21	1	107.00	108.00	4	8,928	0.05%
2024/01/22	1.2	99.80	1	98.80	100.50	0.2	8,854	0.00%
2024/01/16	1.1	100.55	1	101.00	101.00	0.1	8,856	0.00%
2024/01/15	1	103.00	0	0.00	102.50	1	8,851	0.01%
2024/01/11	1	104.50	1	104.00	105.00	0	9,025	0.00%
2024/01/10	0.1	103.00	0	0.00	105.00	0.1	9,070	0.00%
2024/01/08	2	105.00	1	105.50	104.00	1	9,124	0.01%
2024/01/04	0.2	105.00	0	0.00	106.00	0.2	9,105	0.00%
2024/01/03	0	0.00	1	108.00	106.00	-1	9,143	-0.01%
2024/01/02	0	0.00	1	109.50	107.50	-1	9,154	-0.01%
2023/12/29	0	0.00	3	112.50	112.50	-3	9,151	-0.03%
2023/12/28	2	114.00	8	111.88	110.50	-6	9,127	-0.07%
2023/12/27	4	113.00	1	113.00	113.00	3	9,171	0.03%
2023/12/26	3	111.50	0	0.00	108.50	3	9,062	0.03%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	0	0.00	4	109.50	108.50	-4	9,165	-0.04%
2023/12/21	7	109.14	4	108.38	108.50	3	9,157	0.03%
2023/12/20	1	112.50	1	113.00	112.50	0	9,099	0.00%
2023/12/19	1	112.00	0	0.00	112.50	1	9,077	0.01%
2023/12/15	1	114.51	2	115.50	114.00	-1	9,089	-0.01%
2023/12/14	2	117.00	1	117.50	116.50	1	9,164	0.01%
2023/12/12	2	118.50	1	117.50	117.50	1	9,528	0.01%
2023/12/11	2	120.50	0	0.00	119.50	2	9,534	0.02%
2023/12/08	6	122.00	2	123.00	121.50	4	9,510	0.04%
2023/12/06	3	123.17	3	123.50	122.50	0	9,693	0.00%
2023/12/05	5	124.20	4.4	123.50	123.00	0.6	9,620	0.01%
2023/12/04	0	0.00	5	126.40	124.00	-5	9,548	-0.05%
2023/12/01	12	132.17	11	127.95	126.50	1	9,487	0.01%
2023/11/30	12	130.67	11	128.50	129.00	1	9,439	0.01%
2023/11/29	4	127.88	3	128.50	129.00	1	9,273	0.01%
2023/11/28	15.4	125.81	15	127.23	132.50	0.4	8,835	0.00%
2023/11/27	3	125.83	5	121.10	120.50	-2	8,525	-0.02%
2023/11/24	5	124.80	8	125.63	125.00	-3	8,391	-0.04%
2023/11/22	20.3	125.04	22	124.36	123.50	-1.7	8,077	-0.02%
2023/11/21	28.2	119.51	8.1	119.39	120.00	20.1	7,731	0.26%
2023/11/20	18	117.83	27.7	117.83	118.50	-9.7	7,474	-0.13%
2023/11/17	8	108.25	8.4	111.19	114.00	-0.4	6,753	-0.01%
2023/11/16	18	102.28	11	102.45	104.00	7	6,357	0.11%
2023/11/15	54.5	99.54	103.2	99.23	101.00	-48.7	6,083	-0.80%	大賣/
2023/11/14	118.6	92.67	87	92.97	95.00	31.6	5,613	0.56%	大買/
2023/11/13	1	85.90	5	85.92	87.40	-4	5,040	-0.08%
2023/11/10	2	86.05	1	86.10	86.70	1	4,932	0.02%
2023/11/09	32	86.03	32	87.06	86.20	0	4,887	0.00%
2023/11/08	3	85.97	3	85.53	85.20	0	4,798	0.00%
2023/11/07	11	85.48	15.1	86.17	87.80	-4.1	4,648	-0.09%
2023/11/06	5	85.08	4	84.68	84.60	1	4,454	0.02%
2023/11/03	3	81.83	3	81.97	82.30	0	4,269	0.00%
2023/11/02	1	82.40	1	83.50	82.50	0	4,213	0.00%
2023/10/31	4.2	82.40	0	0.00	80.60	4.2	4,025	0.10%
2023/10/30	0	0.00	3	80.70	81.60	-3	3,916	-0.08%
2023/10/27	2.2	78.98	0	0.00	77.60	2.2	3,800	0.06%
2023/10/26	0.6	79.88	0	0.00	78.80	0.6	3,783	0.02%
2023/10/25	1	81.50	0	0.00	81.10	1	3,776	0.03%
2023/10/23	1	80.90	2	80.60	79.40	-1	3,764	-0.03%
2023/10/20	3	81.00	0	0.00	80.70	3	3,753	0.08%
2023/10/19	52	82.01	53	82.77	82.00	-1	3,700	-0.03%
2023/10/18	3	80.30	5	80.90	79.70	-2	3,577	-0.06%
2023/10/17	0	0.00	1	79.70	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	0	79.40	77.00	0	3,472	0.00%
2023/10/13	0	0.00	1	78.70	78.60	-1	3,450	-0.03%
2023/10/11	2	80.40	0	81.20	78.80	2	3,445	0.06%
2023/10/06	1	81.30	2	81.30	81.20	-1	3,413	-0.03%
2023/10/05	1	79.50	1	81.00	80.90	0	3,374	0.00%
2023/10/04	0	0.00	1	79.20	79.20	-1	3,337	-0.03%
2023/10/03	2	80.75	1	80.40	80.50	1	3,340	0.03%
2023/10/02	0	0.00	2	75.80	76.40	-2	3,217	-0.06%
2023/09/28	0	0.00	71	75.63	75.60	-71	3,210	-2.21%
2023/09/27	70	79.70	2	80.20	77.80	68	3,180	2.14%
2023/09/26	0	0.00	0.6	77.70	77.40	-0.6	3,067	-0.02%
2023/09/25	1	78.60	1	78.80	78.00	0	3,066	0.00%
2023/09/22	1	78.10	2	78.35	78.70	-1	3,059	-0.03%
2023/09/20	3	80.47	4	79.85	79.10	-1	2,972	-0.03%
2023/09/19	2	81.35	3	81.70	81.40	-1	2,883	-0.03%
2023/09/18	11.6	83.52	8.4	82.26	82.30	3.1	2,756	0.11%
2023/09/15	1	78.90	1	79.20	78.70	0	2,391	0.00%
2023/09/14	1	77.10	1	77.30	78.40	0	2,341	0.00%
2023/09/13	1	75.10	0	0.00	76.90	1	2,285	0.04%
2023/09/12	1.3	76.34	2	76.35	76.00	-0.7	2,250	-0.03%
2023/09/11	8.2	77.58	9	77.58	79.00	-0.8	2,131	-0.04%
2023/09/08	1	73.30	1	73.00	73.60	0	1,974	0.00%
2023/09/07	1	75.30	0	0.00	74.60	1	2,002	0.05%
2023/09/06	3	75.20	1.4	75.46	74.80	1.6	2,032	0.08%
2023/09/05	10	76.01	8	75.34	75.00	2	1,975	0.10%
2023/09/04	1	73.70	0	0.00	73.70	1	1,790	0.06%
2023/08/31	1.2	71.74	1	72.20	72.40	0.2	1,793	0.01%
2023/08/30	0.2	71.00	0	0.00	71.40	0.2	1,794	0.01%
2023/08/25	0	0.00	3	70.20	69.90	-3	1,855	-0.16%
2023/08/23	0	0.00	0.2	69.10	69.10	-0.2	1,905	-0.01%
2023/08/22	0.2	70.30	0	0.00	69.40	0.2	1,941	0.01%
2023/08/15	0	0.00	1	69.00	69.30	-1	2,055	-0.05%
2023/08/09	0	0.00	3	68.47	70.00	-3	2,130	-0.14%
2023/08/07	0	0.00	1	71.10	72.00	-1	2,154	-0.05%
2023/08/02	0.1	73.30	0	0.00	72.10	0.1	2,278	0.00%
2023/08/01	0	0.00	1	73.10	73.00	-1	2,412	-0.04%
2023/07/28	2	72.70	8	72.25	73.10	-6	2,435	-0.25%
2023/07/27	11	71.65	0	0.00	72.50	11	2,419	0.45%
2023/07/25	1.1	69.77	0	0.00	69.70	1.1	2,435	0.04%
2023/07/24	5	70.30	0	0.00	69.80	5	2,434	0.21%
2023/07/07	0	0.00	3	75.40	75.40	-3	3,481	-0.09%
2023/07/05	0.1	78.00	0	0.00	77.50	0.1	3,792	0.00%
2023/07/04	0.1	77.50	0	0.00	78.50	0.1	4,011	0.00%
2023/06/29	0.8	79.50	0	0.00	79.10	0.8	4,028	0.02%
2023/06/14	1.1	84.41	2	83.65	83.00	-0.9	4,689	-0.02%
2023/06/09	0	0.00	1.2	82.87	82.50	-1.2	4,657	-0.03%
2023/06/08	0	0.00	2	83.55	82.30	-2	4,711	-0.04%
2023/06/06	1.2	82.38	4	82.77	82.10	-2.8	4,774	-0.06%
2023/05/30	1	83.00	0	0.00	84.00	1	4,864	0.02%
2023/05/26	0	0.00	1	81.80	81.70	-1	5,002	-0.02%
2023/05/25	3	83.10	0	0.00	82.90	3	4,997	0.06%
2023/05/24	5	82.42	0	0.00	83.20	5	5,067	0.10%
2023/05/23	1	82.70	1	82.40	82.40	0	5,182	0.00%
2023/05/22	0	0.00	3	81.70	81.00	-3	5,231	-0.06%
2023/05/19	3.2	80.41	0	0.00	80.10	3.2	5,370	0.06%
2023/05/11	1	74.30	0	0.00	74.10	1	5,389	0.02%
2023/05/10	2	76.30	1	74.80	75.70	1	5,416	0.02%
2023/05/08	2	76.35	0	0.00	76.00	2	5,381	0.04%
2023/05/03	0	0.00	2	79.10	78.50	-2	5,364	-0.04%
2023/05/02	1	79.60	0	0.00	79.80	1	5,400	0.02%
2023/04/27	0	0.00	1	78.70	78.90	-1	5,371	-0.02%
2023/04/25	2	82.50	0	0.00	79.00	2	5,334	0.04%
2023/04/20	1	85.30	0	0.00	83.20	1	5,273	0.02%
2023/04/19	1	85.30	3	86.27	85.10	-2	5,294	-0.04%
2023/04/18	6	88.27	2	88.45	87.80	4	5,295	0.08%
2023/04/17	1	89.30	2	89.25	89.30	-1	5,247	-0.02%
2023/04/14	6	89.57	3	89.57	89.40	3	5,271	0.06%
2023/04/13	7	89.13	0	0.00	87.80	7	5,269	0.13%
2023/04/12	16.4	90.97	11	91.09	91.40	5.4	5,117	0.11%
2023/04/11	3.2	86.89	1	82.20	86.90	2.2	4,723	0.05%
2023/04/10	4	83.23	0	82.20	81.70	4	4,506	0.09%
2023/04/07	2	83.37	3.4	81.93	83.00	-1.4	4,459	-0.03%
2023/03/29	1.2	79.15	1	77.80	77.10	0.2	4,226	0.00%
2023/03/28	0.2	78.25	0	0.00	78.80	0.2	4,247	0.00%
2023/03/27	0	0.00	1	79.50	78.50	-1	4,226	-0.02%
2023/03/24	0	0.00	7	78.11	78.50	-7	4,260	-0.16%
2023/03/23	11	77.48	0	0.00	77.50	11	4,255	0.26%
2023/03/22	0.1	79.50	0	0.00	78.80	0.1	4,202	0.00%
2023/03/21	4	82.35	12	81.36	80.90	-8	4,105	-0.19%
2023/03/20	11	78.85	10.1	80.77	81.00	0.9	3,858	0.02%
2023/03/17	0	0.00	19	75.97	76.00	-19	3,720	-0.51%
2023/03/15	0	76.70	2	76.80	74.70	-2	3,719	-0.05%
2023/03/14	2	75.06	0	0.00	74.80	2	3,704	0.05%
2023/03/13	0	0.00	10	72.50	76.30	-10	3,722	-0.27%
2023/03/10	1	75.00	2	74.00	74.20	-1	3,704	-0.03%
2023/03/09	5.1	76.88	0	0.00	76.30	5.1	3,732	0.14%
2023/03/07	1	75.90	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	0.00	1	75.60	75.80	-1	3,708	-0.03%
2023/03/03	1	75.01	0	0.00	75.00	1	3,693	0.03%
2023/03/01	1	76.00	0.1	72.40	76.90	0.9	3,645	0.02%
2023/02/24	10	73.00	0	0.00	71.90	10	3,589	0.28%
2023/02/22	0.1	73.90	1	74.70	73.20	-1	3,597	-0.03%
2023/02/21	20	77.55	3.1	77.25	77.00	16.9	3,620	0.47%
2023/02/20	1	74.10	9	74.40	75.20	-8	3,691	-0.22%
2023/02/17	3	73.43	2	73.75	74.00	1	4,151	0.02%
2023/02/16	10	72.40	2	71.76	72.60	8	4,027	0.20%
2023/02/14	0	70.10	0	0.00	69.50	0	4,204	0.00%
2023/02/13	1.1	69.96	0	0.00	70.30	1.1	4,815	0.02%
2023/02/08	0.1	71.60	0	71.20	71.50	0.1	5,150	0.00%
2023/02/07	1	70.10	0	69.68	70.70	1	5,122	0.02%
2023/02/06	0	0.00	1	69.60	68.80	-1	5,101	-0.02%
2023/02/03	2	69.90	0	0.00	69.60	2	5,106	0.04%
2023/02/02	0	0.00	2	70.00	70.30	-2	5,155	-0.04%
2023/01/31	0	0.00	0.3	65.50	66.90	-0.3	5,197	-0.01%
2023/01/30	0	0.00	1	65.40	65.50	-1	5,194	-0.02%
2023/01/16	1	62.60	1	62.60	62.60	0	5,283	0.00%
2023/01/10	0	0.00	1	63.70	63.40	-1	5,919	-0.02%
2023/01/09	1	63.00	0	0.00	63.50	1	6,065	0.02%
2023/01/06	0	62.00	3	63.23	63.70	-3	6,035	-0.05%
2023/01/05	1	62.80	0	0.00	61.80	1	5,979	0.02%
2023/01/04	3	63.00	12	63.70	62.20	-9	5,993	-0.15%
2023/01/03	0	0.00	12	63.00	62.60	-12	5,910	-0.20%
2022/12/27	2	60.70	0	0.00	59.80	2	5,866	0.03%
2022/12/20	5	58.88	1	57.70	56.50	4	5,857	0.07%
2022/12/16	20	60.55	0	0.00	60.50	20	5,835	0.34%
2022/12/14	0	0.00	2	63.00	62.80	-2	5,761	-0.03%
2022/12/12	0	62.50	2	62.55	62.60	-2	5,742	-0.03%
2022/12/09	0.1	64.00	0	0.00	63.70	0.1	5,724	0.00%
2022/12/07	0.1	64.60	97	64.87	64.30	-96.9	5,716	-1.70%
2022/12/06	1	67.30	2	66.10	66.10	-1	5,696	-0.02%
2022/12/02	1	68.00	0	0.00	68.00	1	5,654	0.02%
2022/12/01	1	66.70	0	0.00	68.00	1	5,641	0.02%
2022/11/29	0	0.00	1	64.00	64.30	-1	5,610	-0.02%
2022/11/24	0	0.00	5	65.80	66.10	-5	5,615	-0.09%
2022/11/23	0	0.00	10	64.10	64.30	-10	5,568	-0.18%
2022/11/22	0.1	63.80	10	63.80	63.60	-9.9	5,568	-0.18%
2022/11/21	0	0.00	3	66.20	65.50	-3	5,547	-0.05%
2022/11/18	1	68.00	0	0.00	67.60	1	5,540	0.02%
2022/11/17	3.1	68.55	2	68.50	68.30	1.1	5,558	0.02%
2022/11/16	6	67.27	5	67.64	69.00	1	5,487	0.02%
2022/11/15	8	64.24	11.2	64.27	67.40	-3.2	5,320	-0.06%
2022/11/11	3	77.07	0	0.00	75.00	3	4,998	0.06%
2022/11/10	1	76.60	1	75.10	75.00	0	4,862	0.00%
2022/11/09	16	77.73	22	77.57	76.80	-6	4,819	-0.12%
2022/11/08	5	73.94	9	75.34	76.50	-4	4,351	-0.09%
2022/11/07	1	68.90	2	68.60	69.60	-1	4,334	-0.02%
2022/11/04	5	65.40	0	0.00	66.60	5	4,277	0.12%
2022/11/03	0	0.00	1	67.10	67.00	-1	4,307	-0.02%
2022/11/02	4	68.10	1	68.00	67.80	3	4,309	0.07%
2022/11/01	1	68.10	2	67.90	68.00	-1	4,366	-0.02%
2022/10/31	1	68.00	2.2	69.74	68.50	-1.2	4,354	-0.03%
2022/10/28	1	67.00	0.2	67.30	67.00	0.8	4,338	0.02%
2022/10/27	0.4	72.60	4	71.20	72.90	-3.6	4,307	-0.08%
2022/10/26	1	70.00	0	0.00	70.00	1	4,326	0.02%
2022/10/25	3	69.73	1.5	69.60	68.60	1.5	4,422	0.03%
2022/10/24	1.3	70.04	1	72.30	69.50	0.3	4,469	0.01%
2022/10/21	1	74.20	2	71.60	69.90	-1	4,596	-0.02%
2022/10/20	2	73.55	12	73.60	74.00	-10	4,546	-0.22%
2022/10/19	3.3	74.06	5	73.90	74.90	-1.7	4,500	-0.04%
2022/10/18	11	73.38	0	0.00	74.00	11	4,386	0.25%
2022/10/17	10	70.37	0	0.00	70.80	10	4,107	0.24%
2022/10/13	0	0.00	1	63.40	60.00	-1	4,016	-0.02%
2022/10/12	1	64.80	0	0.00	65.70	1	4,029	0.02%
2022/10/11	0	0.00	1	64.50	65.40	-1	4,023	-0.02%
2022/10/07	1	67.90	0	0.00	67.90	1	4,017	0.02%
2022/10/06	1	67.50	1	67.30	68.00	0	4,013	0.00%
2022/10/05	1	65.90	1	66.30	67.20	0	4,016	0.00%
2022/10/04	0	0.00	2	64.40	64.80	-2	4,013	-0.05%
2022/10/03	0	0.00	1	61.50	61.70	-1	4,018	-0.02%
2022/09/30	1	59.40	2	57.50	61.00	-1	4,083	-0.02%
2022/09/29	2	60.45	1	59.70	59.40	1	4,167	0.02%
2022/09/26	0	65.00	0	0.00	60.80	0	4,336	0.00%
2022/09/22	0	67.70	0	0.00	67.30	0	4,441	0.00%
2022/09/21	0	69.30	0	0.00	68.20	0	4,466	0.00%
2022/09/19	0	69.20	0	0.00	68.60	0	4,527	0.00%
2022/09/16	1	69.70	0	0.00	69.50	1	4,574	0.02%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/13	1	70.90	0	0.00	71.10	1	4,779	0.02%
2022/09/12	0	0.00	1	70.80	70.70	-1	4,887	-0.02%
2022/09/07	1	69.10	0.2	68.80	68.30	0.8	4,991	0.02%
2022/09/05	0	0.00	2	72.85	71.90	-2	4,984	-0.04%
2022/09/02	0	0.00	1	76.90	76.10	-1	4,963	-0.02%
2022/09/01	1	75.80	0	0.00	75.10	1	4,958	0.02%
2022/08/26	0	0.00	2	77.60	77.30	-2	4,987	-0.04%
2022/08/24	1	78.30	0	0.00	78.00	1	5,252	0.02%
2022/08/22	0	0.00	2	77.80	77.80	-2	5,185	-0.04%
2022/08/19	17	78.56	15.2	77.88	77.90	1.8	5,145	0.03%
2022/08/18	1.2	77.62	3	77.83	77.80	-1.8	5,075	-0.04%
2022/08/17	1	75.30	0	0.00	75.10	1	4,915	0.02%
2022/08/16	0	0.00	3	76.97	76.00	-3	4,912	-0.06%
2022/08/15	6	77.73	26	78.03	78.50	-20	4,862	-0.41%
2022/08/12	13	72.88	3	73.37	75.20	10	4,746	0.21%
2022/08/11	9	71.09	0	0.00	70.80	9	4,603	0.20%
2022/08/10	2	70.60	0	0.00	70.60	2	4,606	0.04%
2022/08/09	7	69.01	2	68.90	68.90	5	4,544	0.11%
2022/08/08	0	0.00	2	69.15	69.50	-2	4,547	-0.04%
2022/08/05	9	67.32	10	67.32	67.30	-1	4,483	-0.02%
2022/08/04	1	65.60	0.5	65.60	66.70	0.5	4,484	0.01%
2022/08/03	2	67.85	1	67.30	67.70	1	4,456	0.02%
2022/08/02	1	66.50	0	0.00	66.60	1	4,450	0.02%
2022/08/01	1	70.80	2	70.15	69.90	-1	4,395	-0.02%
2022/07/29	1	74.10	0	0.00	74.10	1	4,285	0.02%
2022/07/28	5	78.10	1	76.90	76.60	4	4,233	0.09%
2022/07/27	0	0.00	1	97.00	96.70	-1	4,070	-0.02%
2022/07/26	3	96.67	1	96.70	96.20	2	4,018	0.05%
2022/07/22	2	101.50	1	102.50	101.50	1	4,072	0.02%
2022/07/21	0	0.00	1	101.00	102.50	-1	4,139	-0.02%
2022/07/20	1	101.00	3	100.50	101.00	-2	4,284	-0.05%
2022/07/19	2	96.50	2	98.25	98.60	0	4,288	0.00%
2022/07/18	1	93.60	1	93.90	95.60	0	4,245	0.00%
2022/07/15	1	90.70	1	90.60	92.10	0	4,259	0.00%
2022/07/14	1	87.70	1	89.40	91.00	0	4,246	0.00%
2022/07/13	0	0.00	1	90.00	89.30	-1	4,230	-0.02%
2022/07/12	3	88.27	2	87.30	86.60	1	4,242	0.02%
2022/07/08	1	89.10	4	90.93	90.60	-3	4,246	-0.07%
2022/07/07	4	85.08	5	85.96	87.80	-1	4,192	-0.02%
2022/07/06	0	0.00	3	87.37	86.20	-3	4,143	-0.07%
2022/07/05	5	84.54	8	85.86	86.50	-3	4,142	-0.07%
2022/07/04	3	84.80	2	85.00	83.70	1	4,137	0.02%
2022/07/01	4	85.15	2	85.30	81.90	2	4,170	0.05%
2022/06/30	6	90.80	0	0.00	90.00	6	4,076	0.15%
2022/06/28	0	0.00	2	95.30	94.70	-2	3,986	-0.05%
2022/06/27	0	0.00	2	95.00	97.10	-2	3,975	-0.05%
2022/06/24	1	92.70	4	94.05	93.70	-3	3,952	-0.08%
2022/06/23	2	92.60	3	93.53	91.70	-1	3,908	-0.03%
2022/06/22	2	93.40	2	92.15	91.70	0	3,866	0.00%
2022/06/21	2	96.70	0	0.00	97.50	2	3,801	0.05%
2022/06/20	1	96.10	2	96.50	93.60	-1	3,775	-0.03%
2022/06/17	2	102.50	2.3	105.17	102.00	-0.3	3,668	-0.01%
2022/06/16	2	108.50	1	114.50	107.00	1	3,615	0.03%
2022/06/15	2	112.50	0	0.00	112.50	2	3,608	0.06%
2022/06/10	0	0.00	3	117.00	118.00	-3	3,665	-0.08%
2022/06/08	3	120.00	0	0.00	118.50	3	3,680	0.08%
2022/06/02	0	0.00	1	121.50	119.00	-1	3,742	-0.03%
2022/06/01	14	123.50	11	120.91	121.00	3	3,709	0.08%
2022/05/31	1	115.00	2	115.00	115.00	-1	3,485	-0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/26	0	0.00	0.1	111.00	109.50	-0.1	3,583	0.00%
2022/05/25	3	110.50	0.2	110.00	110.00	2.8	3,758	0.07%
2022/05/24	2	111.00	2	110.50	109.50	0	4,117	0.00%
2022/05/23	4	113.00	0.7	113.50	113.00	3.3	4,198	0.08%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/12	2	115.00	1	114.00	114.50	1	4,183	0.02%
2022/05/11	0	0.00	5	114.70	114.50	-5	4,171	-0.12%
2022/05/10	5	113.70	7.2	111.61	117.50	-2.2	4,182	-0.05%
2022/05/09	1.2	113.33	1	114.00	113.00	0.2	4,171	0.00%
2022/05/06	0	0.00	0.1	117.50	117.00	-0.1	4,173	0.00%
2022/05/05	1	119.50	2	119.50	119.50	-1	4,177	-0.02%
2022/04/28	5	115.30	1	117.50	115.50	4	4,171	0.10%
2022/04/27	3	113.17	3	113.50	116.00	0	4,117	0.00%
2022/04/26	3	124.17	3	120.00	119.00	0	4,020	0.00%
2022/04/25	1.5	116.50	0	0.00	118.50	1.5	3,885	0.04%
2022/04/21	2	125.50	0	0.00	125.50	2	3,937	0.05%
2022/04/19	1	121.50	3.4	121.91	121.00	-2.4	4,027	-0.06%
2022/04/18	0	122.00	0	0.00	122.50	0	4,064	0.00%
2022/04/15	0	0.00	2	123.25	122.50	-2	4,097	-0.05%
2022/04/14	4	129.13	0	0.00	129.00	4	4,152	0.10%
2022/04/13	0	0.00	1	127.00	128.50	-1	4,267	-0.02%
2022/04/12	1.3	126.12	1.4	125.79	128.00	-0.1	4,364	0.00%
2022/04/11	9	128.45	1	128.00	126.00	8	4,512	0.18%
2022/04/08	1	132.98	36.1	130.50	131.00	-35.1	4,545	-0.77%
2022/04/07	10	135.00	8	134.81	131.00	2	4,502	0.04%
2022/04/06	2	142.50	0	0.00	142.50	2	4,416	0.05%
2022/04/01	0	0.00	10	144.50	145.00	-10	4,538	-0.22%
2022/03/25	1	151.50	0	0.00	149.50	1	4,806	0.02%
2022/03/23	0	0.00	1	152.00	151.50	-1	4,982	-0.02%
2022/03/21	0	0.00	2	150.00	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	0.1	149.00	149.00	-0.1	5,238	0.00%
2022/03/17	3	148.00	2.4	147.58	148.00	0.6	5,245	0.01%
2022/03/16	0	143.50	12	144.00	145.00	-12	5,277	-0.23%
2022/03/15	0	144.50	0	0.00	144.00	0	5,332	0.00%
2022/03/14	1	145.50	0	0.00	148.00	1	5,398	0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	34	151.00	1	150.00	148.00	33	5,715	0.58%
2022/03/09	0	0.00	2	145.50	146.00	-2	5,782	-0.03%
2022/03/08	1	142.50	0	0.00	142.50	1	5,897	0.02%
2022/03/07	0	0.00	2	147.50	147.00	-2	5,927	-0.03%
2022/03/04	1	154.50	2	154.50	153.00	-1	5,994	-0.02%
2022/03/03	0	0.00	1	158.00	156.00	-1	6,127	-0.02%
2022/03/02	2	157.50	3	157.66	156.50	-1	6,211	-0.02%
2022/02/25	6	157.50	4	155.50	152.00	2	6,280	0.03%
2022/02/24	5	156.50	35	156.16	156.00	-30	6,265	-0.48%
2022/02/23	0	0.00	1	150.11	154.50	-1	6,083	-0.02%
2022/02/22	3	144.68	0	0.00	146.00	3	6,358	0.05%
2022/02/18	10	150.00	0	0.00	150.00	10	8,235	0.12%
2022/02/17	0	148.50	10	149.50	149.50	-10	8,303	-0.12%
2022/02/16	2	148.50	10	149.50	147.50	-8	8,404	-0.10%
2022/02/15	30	147.87	7.1	147.73	146.00	22.9	8,455	0.27%
2022/02/14	2	149.26	0	0.00	149.50	2	8,475	0.02%
2022/02/11	4	153.75	12	152.29	152.50	-8	8,516	-0.09%
2022/02/10	13	154.54	22	153.75	153.50	-9	8,699	-0.10%
2022/02/09	4	155.63	3	155.50	156.50	1	8,765	0.01%
2022/02/08	1	153.00	1	153.50	153.00	0	8,868	0.00%
2022/02/07	1	147.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	0	0.00	3	146.00	145.50	-3	8,992	-0.03%
2022/01/25	2.1	147.76	0.3	147.17	145.00	1.8	9,153	0.02%
2022/01/21	29	151.34	16.2	149.02	149.50	12.8	9,663	0.13%
2022/01/20	0	0.00	1	153.00	154.00	-1	10,078	-0.01%
2022/01/18	3	160.00	0	0.00	155.50	3	10,457	0.03%
2022/01/17	0	156.50	1	156.50	157.50	-1	10,516	-0.01%
2022/01/13	3	155.17	2	156.50	155.00	1	11,031	0.01%
2022/01/12	1	153.00	2	153.75	156.00	-1	11,081	-0.01%
2022/01/11	3	159.50	6.2	159.49	159.00	-3.1	11,147	-0.03%
2022/01/06	7	162.71	2	163.50	163.00	5	11,458	0.04%
2022/01/05	1	168.00	5	169.00	167.50	-4	11,517	-0.03%
2022/01/04	3	176.17	5	173.90	172.50	-2	11,520	-0.02%
2022/01/03	6	174.75	1.2	172.60	176.50	4.8	11,503	0.04%
2021/12/30	0	0.00	0.1	172.00	171.50	-0.1	11,577	0.00%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	18	174.06	14	171.00	171.00	4	12,314	0.03%
2021/12/27	1	168.00	2	170.00	173.00	-1	12,392	-0.01%
2021/12/24	1	168.00	0	0.00	167.50	1	12,543	0.01%
2021/12/22	1	174.00	1.1	171.95	171.00	-0.1	12,757	0.00%
2021/12/21	1	172.00	0	0.00	172.50	1	12,817	0.01%
2021/12/20	0	0.00	2.2	172.86	170.50	-2.2	12,865	-0.02%
2021/12/17	5	170.80	1	173.00	170.00	4	12,878	0.03%
2021/12/16	1	173.50	1	170.00	173.00	0	12,975	0.00%
2021/12/15	0	0.00	3	163.67	167.50	-3	12,895	-0.02%
2021/12/14	1	163.50	0	0.00	160.50	1	12,907	0.01%
2021/12/13	1	167.48	1	166.00	167.00	0	12,940	0.00%
2021/12/10	1	163.50	1	166.00	165.50	0	13,087	0.00%
2021/12/09	4	170.88	2	169.50	169.00	2	13,075	0.02%
2021/12/08	3	173.00	3	173.50	173.00	0	13,121	0.00%
2021/12/07	5	174.80	3	173.50	173.00	2	13,391	0.01%
2021/12/06	1	173.00	0	0.00	172.50	1	13,493	0.01%
2021/12/02	5.2	171.92	0	0.00	166.50	5.2	13,776	0.04%
2021/12/01	3	170.00	3.2	166.84	169.50	-0.2	14,020	0.00%
2021/11/30	0	0.00	1	169.50	166.00	-1	14,345	-0.01%
2021/11/29	3	156.83	7	159.29	163.50	-4	14,557	-0.03%
2021/11/26	3.1	164.48	1	164.00	162.50	2.1	14,708	0.01%
2021/11/25	2	170.50	5	168.00	168.00	-3	15,011	-0.02%
2021/11/24	3	167.33	5	168.40	169.00	-2	15,081	-0.01%
2021/11/23	1.1	169.05	0.1	172.00	169.00	0.9	15,233	0.01%
2021/11/22	14.2	175.64	10	174.85	176.50	4.1	15,337	0.03%
2021/11/19	28	175.89	7	175.71	172.50	21	15,709	0.13%
2021/11/18	31	178.27	22.1	178.35	173.50	8.9	15,879	0.06%
2021/11/17	7.1	165.95	13.1	169.82	171.50	-6	15,099	-0.04%
2021/11/15	2.1	156.57	3	157.83	156.50	-0.9	15,536	-0.01%
2021/11/12	2	155.00	4	156.37	155.00	-2	16,770	-0.01%
2021/11/11	1.1	152.27	3	153.50	154.50	-1.9	16,996	-0.01%
2021/11/10	4	153.00	7	153.93	152.50	-3	17,198	-0.02%
2021/11/09	5	155.50	1	157.00	155.50	4	17,489	0.02%
2021/11/08	4	150.00	0	0.00	152.00	4	17,513	0.02%
2021/11/05	3	148.17	3	149.67	148.50	0	17,807	0.00%
2021/11/04	3	144.83	3	145.33	144.50	0	18,007	0.00%
2021/11/03	1	147.00	0	0.00	148.50	1	18,247	0.01%
2021/11/02	6	146.08	4	149.00	144.00	2	18,473	0.01%
2021/11/01	13	155.04	12	152.79	150.00	1	18,641	0.01%
2021/10/29	18	163.61	16	162.94	160.00	2	18,846	0.01%
2021/10/28	10	165.85	14	165.43	164.00	-4	19,154	-0.02%
2021/10/27	3	157.50	4	157.00	158.50	-1	19,858	-0.01%
2021/10/26	2	155.25	8	154.56	152.50	-6	20,775	-0.03%
2021/10/25	6	145.08	4	146.00	149.00	2	21,535	0.01%
2021/10/22	4	148.38	3	151.50	148.00	1	22,191	0.00%
2021/10/21	14	155.82	9	155.44	151.00	5	22,793	0.02%
2021/10/20	2	146.50	0	0.00	147.00	2	23,424	0.01%
2021/10/19	4	146.50	1	146.50	145.50	3	24,926	0.01%
2021/10/18	0	0.00	1	140.00	143.00	-1	25,500	0.00%
2021/10/15	2	139.25	10	142.60	141.00	-8	25,649	-0.03%
2021/10/14	4	137.88	5	137.90	139.00	-1	25,598	0.00%
2021/10/13	9	136.28	7	136.93	134.00	2	25,541	0.01%
2021/10/12	12	141.96	14.6	142.74	139.00	-2.6	25,547	-0.01%
2021/10/08	7	145.07	2	149.50	145.00	5	25,639	0.02%
2021/10/07	4	146.88	4	147.50	147.00	0	25,668	0.00%
2021/10/06	11	144.82	11	144.77	140.00	0	25,703	0.00%
2021/10/05	10	147.40	11	147.50	150.50	-1	25,490	0.00%
2021/10/04	5	144.40	11	146.45	139.50	-6	25,173	-0.02%
2021/10/01	21	151.98	24	148.19	148.50	-3	25,123	-0.01%
2021/09/30	9.1	151.64	9.1	152.66	155.00	0.1	25,106	0.00%
2021/09/29	1.1	156.23	2.3	153.67	153.50	-1.2	25,212	0.00%
2021/09/28	3	162.67	0	0.00	162.00	3	25,688	0.01%
2021/09/27	0.1	169.50	1.1	166.27	168.00	-1	25,883	0.00%
2021/09/24	1.1	165.00	8	164.31	164.00	-6.9	26,181	-0.03%
2021/09/23	3.1	159.31	2	161.75	161.00	1.1	26,339	0.00%
2021/09/22	11.2	161.48	0	0.00	160.50	11.2	26,604	0.04%
2021/09/17	2.2	165.24	3	168.67	169.50	-0.8	26,950	0.00%
2021/09/16	2	166.51	1	166.07	165.50	1	27,110	0.00%
2021/09/15	9	167.72	7	166.00	165.00	2	27,266	0.01%
2021/09/14	5	176.40	6	176.50	176.50	-1	27,647	0.00%
2021/09/13	6	181.00	6	180.00	175.00	0	28,072	0.00%
2021/09/10	21.1	183.97	8	184.69	179.00	13.1	28,528	0.05%
2021/09/09	10	180.20	12	178.96	179.50	-2	28,530	-0.01%
2021/09/08	8	172.00	7	174.36	169.00	1	28,671	0.00%
2021/09/07	8	175.19	8	176.44	176.50	0	29,141	0.00%
2021/09/06	6	174.68	15	174.73	174.50	-9	29,420	-0.03%
2021/09/03	21	182.76	24.2	182.05	180.50	-3.2	29,785	-0.01%
2021/09/02	18.2	190.69	10	188.65	186.00	8.2	30,498	0.03%
2021/09/01	20	195.20	5	195.18	195.50	15	31,476	0.05%
2021/08/31	15.2	193.69	16.2	193.80	191.50	-1	32,096	0.00%
2021/08/30	2	189.00	4.2	190.72	189.00	-2.1	32,647	-0.01%
2021/08/27	11	191.05	2.1	190.53	190.50	8.9	33,242	0.03%
2021/08/26	29.3	190.36	8	192.88	190.50	21.3	34,115	0.06%
2021/08/25	15	192.50	14.1	191.69	193.50	1	35,424	0.00%
2021/08/24	12.1	194.62	8	194.75	190.00	4.1	35,921	0.01%
2021/08/23	22.2	200.41	25.1	200.50	202.00	-2.9	36,217	-0.01%
2021/08/20	15	193.07	79	191.99	190.50	-64	36,492	-0.18%
2021/08/19	15	197.90	22	198.52	189.50	-7	36,702	-0.02%
2021/08/18	115.2	190.78	26	199.75	208.00	89.2	36,877	0.24%	大買/
2021/08/17	17	211.82	3	216.82	207.50	14	37,064	0.04%
2021/08/16	11	222.77	11	220.95	221.00	0	37,988	0.00%
2021/08/13	11.2	232.35	11	235.45	224.00	0.2	38,240	0.00%
2021/08/12	20	236.60	11	237.50	236.50	9	38,758	0.02%
2021/08/11	23.1	241.86	9.2	244.88	237.00	13.9	39,687	0.04%
2021/08/10	15.1	252.98	1	248.50	248.50	14.1	39,841	0.04%
2021/08/09	18.3	263.52	8.2	255.09	252.00	10	40,193	0.02%
2021/08/06	9	269.20	10	269.45	269.50	-1	41,121	0.00%
2021/08/05	24.2	266.69	12	268.37	265.50	12.2	41,868	0.03%
2021/08/04	13.3	275.06	2	277.25	274.00	11.3	42,818	0.03%
2021/08/03	24	285.19	16	283.38	282.50	8	42,779	0.02%
2021/08/02	43	291.71	40	286.63	280.00	3	42,832	0.01%
2021/07/30	24.1	286.42	24.5	284.35	276.50	-0.5	42,231	0.00%
2021/07/29	39.1	268.08	44.5	267.58	275.00	-5.4	41,722	-0.01%
2021/07/28	25.7	269.21	12	271.88	261.00	13.7	41,284	0.03%
2021/07/27	24	280.67	32	280.87	290.00	-8	41,322	-0.02%
2021/07/26	49	281.25	56.1	282.07	276.00	-7.1	40,993	-0.02%
2021/07/23	31.2	261.74	26.3	263.88	270.50	4.9	40,197	0.01%
2021/07/22	18	236.58	26.4	240.04	246.00	-8.4	39,107	-0.02%
2021/07/21	1	215.50	5	219.90	224.00	-4	38,837	-0.01%
2021/07/20	4	218.75	2	219.50	214.00	2	39,098	0.01%
2021/07/19	0.3	227.50	2	225.25	226.00	-1.7	39,414	0.00%
2021/07/16	2	226.99	8	225.63	225.50	-6	39,721	-0.02%
2021/07/15	2	220.50	5	220.60	224.50	-3	40,297	-0.01%
2021/07/14	3	215.16	2	215.71	215.50	1	41,013	0.00%
2021/07/13	8.5	215.13	3.4	219.77	210.00	5.1	41,311	0.01%
2021/07/12	1	222.00	0	0.00	221.00	1	42,235	0.00%
2021/07/09	0.1	222.14	1.2	222.20	220.50	-1	43,038	0.00%
2021/07/08	6	226.67	3.3	227.00	225.00	2.7	43,962	0.01%
2021/07/07	0	0.00	9	227.50	224.00	-9	44,613	-0.02%
2021/07/06	2	233.50	2.5	231.20	231.00	-0.5	45,041	0.00%
2021/07/05	11.2	236.42	17.5	236.51	238.50	-6.3	45,758	-0.01%
2021/07/02	5.7	227.99	6.1	228.39	228.00	-0.4	45,754	0.00%
2021/07/01	4	228.74	3.5	226.85	222.00	0.5	45,948	0.00%
2021/06/30	3.2	223.77	2	221.02	226.00	1.2	46,289	0.00%
2021/06/29	16.2	232.83	11	229.77	219.00	5.2	46,999	0.01%
2021/06/28	11.3	228.64	11	227.55	233.00	0.3	46,737	0.00%
2021/06/25	3	220.50	1	223.00	220.00	2	46,470	0.00%
2021/06/24	2	219.50	0	216.00	217.00	2	46,369	0.00%
2021/06/23	15.2	221.43	10	222.70	217.50	5.2	46,246	0.01%
2021/06/22	19.5	215.59	17.1	213.94	212.50	2.4	45,753	0.01%
2021/06/21	7	212.79	10.5	212.76	208.00	-3.4	45,360	-0.01%
2021/06/18	5.2	227.74	6.2	227.07	222.50	-1	44,912	0.00%
2021/06/17	9.6	225.50	10	222.65	228.50	-0.4	44,681	0.00%
2021/06/16	11.2	232.76	13.3	235.54	223.00	-2.1	44,410	0.00%
2021/06/15	10.4	244.61	10	243.85	242.50	0.4	43,982	0.00%
2021/06/11	21.1	242.12	23.1	241.64	241.00	-1.9	44,896	0.00%
2021/06/10	36.2	247.09	29.1	243.54	240.00	7.1	44,973	0.02%
2021/06/09	29.5	240.16	40	241.99	248.00	-10.5	44,862	-0.02%
2021/06/08	19.3	240.30	15	239.50	230.50	4.3	44,752	0.01%
2021/06/07	8.6	231.81	29.6	230.97	238.00	-21	44,289	-0.05%
2021/06/04	16	231.09	19	230.32	226.50	-3	43,743	-0.01%
2021/06/03	44	225.39	44.1	226.12	230.00	-0.1	43,243	0.00%
2021/06/02	51	229.67	44.1	226.20	216.00	6.9	42,269	0.02%
2021/06/01	26	225.85	31	230.30	232.50	-5	40,906	-0.01%
2021/05/31	12	207.50	56.1	203.82	211.50	-44.1	39,973	-0.11%
2021/05/28	17	202.97	23.3	202.89	199.50	-6.3	39,364	-0.02%
2021/05/27	19.3	197.83	15	197.53	200.00	4.3	39,070	0.01%
2021/05/26	23	199.42	20	197.55	192.50	3	38,520	0.01%
2021/05/25	38	201.99	64.2	200.78	199.50	-26.2	37,898	-0.07%
2021/05/24	27.3	184.35	31	182.69	190.00	-3.7	36,643	-0.01%
2021/05/21	14	171.54	16.7	171.89	176.00	-2.7	35,838	-0.01%
2021/05/20	31.2	174.80	29	174.36	169.00	2.2	35,635	0.01%
2021/05/19	33	173.97	29	173.28	179.00	4	35,152	0.01%
2021/05/18	6	159.33	7	160.00	163.00	-1	34,334	0.00%
2021/05/17	16	156.13	11	157.55	148.50	5	34,113	0.01%
2021/05/14	33	176.55	26.3	173.03	164.50	6.7	33,842	0.02%
2021/05/13	9	167.78	12	167.79	171.00	-3	32,760	-0.01%
2021/05/12	24	162.63	25.8	155.79	161.00	-1.8	31,940	-0.01%
2021/05/11	29.1	167.31	2.5	165.90	162.50	26.6	30,804	0.09%
2021/05/10	7.2	186.69	14	188.18	180.50	-6.8	30,623	-0.02%
2021/05/07	15.3	181.99	17	182.18	183.00	-1.7	30,225	-0.01%
2021/05/06	29	173.88	25	175.26	171.00	4	29,853	0.01%
2021/05/05	7.3	178.74	3	175.83	172.50	4.3	29,380	0.01%
2021/05/04	9	177.83	12	178.63	191.50	-3	29,111	-0.01%
2021/05/03	31	185.21	2	181.25	179.50	29	28,545	0.10%
2021/04/29	10	198.20	5	200.70	199.00	5	28,395	0.02%
2021/04/28	7.2	204.89	21	204.50	201.00	-13.8	28,586	-0.05%
2021/04/27	9.5	201.31	19	202.08	195.50	-9.5	28,353	-0.03%
2021/04/26	14	196.75	22	196.25	196.50	-8	28,220	-0.03%
2021/04/23	5	189.22	8.5	189.53	193.50	-3.5	28,108	-0.01%
2021/04/22	20.7	182.99	5	181.90	176.00	15.7	28,446	0.06%
2021/04/21	23.2	178.03	19	177.83	179.00	4.2	28,387	0.01%
2021/04/20	63.1	192.04	17.3	198.86	182.00	45.8	27,900	0.16%
2021/04/19	14.4	205.06	19	201.26	198.50	-4.6	27,235	-0.02%
2021/04/16	54.4	229.96	51.3	229.01	220.50	3.1	27,122	0.01%
2021/04/15	30.3	209.02	46	208.54	220.00	-15.7	26,314	-0.06%
2021/04/14	47	199.58	46	194.70	200.00	1	25,679	0.00%
2021/04/13	42.4	212.00	40.7	208.98	202.50	1.6	24,924	0.01%
2021/04/12	42.4	211.10	29	211.42	202.50	13.4	24,342	0.06%
2021/04/09	49	237.37	34.3	232.19	225.00	14.7	23,930	0.06%
2021/04/08	26.2	227.26	29.2	230.35	236.50	-3	23,464	-0.01%
2021/04/07	11.2	216.90	11.2	215.64	215.00	-0.1	23,107	0.00%
2021/04/06	9.3	214.61	7.2	216.10	218.50	2.1	22,891	0.01%
2021/04/01	34.2	190.04	33.1	191.58	199.00	1.1	22,675	0.00%
2021/03/31	4	183.38	5	186.40	181.00	-1	22,011	0.00%
2021/03/30	9.2	180.19	6	181.75	183.50	3.2	22,479	0.01%
2021/03/29	5	170.60	3	172.50	174.00	2	22,643	0.01%
2021/03/26	2	151.75	1	150.00	158.50	1	23,226	0.00%
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	2	151.75	7	149.79	148.00	-5	23,608	-0.02%
2021/03/23	3	151.67	3	155.00	152.00	0	23,801	0.00%
2021/03/22	4	159.25	2	155.50	154.00	2	24,108	0.01%
2021/03/19	1	158.00	4	155.38	159.00	-3	24,041	-0.01%
2021/03/18	0	0.00	15	146.57	152.50	-15	23,912	-0.06%
2021/03/17	87.3	142.34	82	142.29	139.00	5.3	23,843	0.02%
2021/03/16	11	144.82	19	144.92	148.50	-8	22,616	-0.04%
2021/03/15	15	130.60	28	129.84	135.00	-13	21,961	-0.06%
2021/03/12	27	118.94	40.5	120.10	123.00	-13.5	21,016	-0.06%
2021/03/11	13	107.62	57	108.18	112.00	-44	19,953	-0.22%
2021/03/10	8	103.75	4.1	104.41	102.00	3.9	19,630	0.02%
2021/03/09	19	99.60	6	99.57	100.00	13	19,296	0.07%
2021/03/08	6	100.13	4.1	97.45	96.10	1.9	19,365	0.01%
2021/03/05	4	98.88	8	99.03	99.20	-4	19,397	-0.02%
2021/03/04	4	101.75	4	100.63	101.50	0	19,409	0.00%
2021/03/03	4	101.20	4	102.25	101.00	0	19,427	0.00%
2021/03/02	12	106.13	9	106.17	104.50	3	19,354	0.02%
2021/02/26	2	101.75	3	102.67	99.80	-1	19,082	-0.01%
2021/02/25	5	104.80	4	106.25	101.00	1	18,950	0.01%
2021/02/24	14	111.75	8	111.63	106.50	6	18,832	0.03%
2021/02/23	10.2	111.09	11	111.41	113.50	-0.8	18,669	0.00%
2021/02/22	24	106.31	22.5	107.14	109.00	1.6	18,470	0.01%
2021/02/19	6	101.42	3	102.23	99.70	3	18,188	0.02%
2021/02/18	15.1	96.95	12.1	96.92	99.30	3	17,890	0.02%
2021/02/17	8	94.05	10.1	94.19	94.80	-2.1	17,744	-0.01%
2021/02/05	33.1	86.60	14	88.18	88.30	19.1	17,606	0.11%
2021/02/04	3	85.47	0	0.00	83.10	3	17,491	0.02%
2021/02/03	6	84.57	5	83.16	83.60	1	17,453	0.01%
2021/02/02	4	82.38	3	81.47	81.90	1	17,654	0.01%
2021/02/01	0	0.00	4	82.38	81.60	-4	17,735	-0.02%
2021/01/29	3	87.93	7	86.39	84.00	-4	17,492	-0.02%
2021/01/28	4	91.28	2	89.60	88.40	2	17,286	0.01%
2021/01/27	21	91.21	1	91.30	90.80	20	17,175	0.12%
2021/01/26	19	93.08	12	92.25	90.80	7	17,215	0.04%
2021/01/25	5	96.78	1	99.00	95.60	4	16,996	0.02%
2021/01/22	8	99.89	5	101.00	101.00	3	17,006	0.02%
2021/01/21	29	95.27	11	97.42	97.90	18	16,945	0.11%
2021/01/20	4	103.00	3	105.50	98.60	1	16,813	0.01%
2021/01/19	5	108.50	4.4	109.19	109.50	0.6	16,898	0.00%
2021/01/18	6	110.00	8	108.94	108.50	-2	16,782	-0.01%
2021/01/15	23	109.37	24	109.44	110.50	-1	16,420	-0.01%
2021/01/14	11	104.27	19	104.66	106.00	-8	15,638	-0.05%
2021/01/13	7	96.84	5	98.46	96.60	2	15,309	0.01%
2021/01/12	10	94.35	6	93.80	93.50	4	15,066	0.03%
2021/01/11	5	96.52	11	98.16	98.00	-6	14,830	-0.04%
2021/01/08	9	92.03	8	93.53	92.90	1	14,485	0.01%
2021/01/07	2	87.65	2	87.60	91.90	0	14,161	0.00%
2021/01/06	5	89.68	1	86.50	86.10	4	13,867	0.03%
2021/01/05	3	87.67	2	87.55	87.90	1	13,629	0.01%
2021/01/04	5	91.68	0	0.00	90.70	5	13,423	0.04%
2020/12/31	19	95.17	21	95.13	93.50	-2	13,225	-0.02%
2020/12/30	1	95.60	2	96.85	95.10	-1	12,730	-0.01%
2020/12/29	6.3	98.68	0.4	98.10	95.50	5.9	12,492	0.05%
2020/12/28	10	97.34	10	98.14	99.00	0	12,246	0.00%
2020/12/25	3	89.23	13	88.78	91.50	-10	11,791	-0.08%
2020/12/24	32	85.63	21	86.62	87.50	11	11,465	0.10%
2020/12/23	24	80.28	30	81.68	85.00	-6	10,799	-0.06%
2020/12/22	28	83.48	67	80.26	77.50	-39	10,442	-0.37%
2020/12/21	53	76.33	5.1	79.62	80.80	47.9	9,725	0.49%
2020/12/18	10	72.15	14	73.02	73.50	-4	9,411	-0.04%
2020/12/17	4	70.95	8	71.08	72.20	-4	9,180	-0.04%
2020/12/16	6	69.63	5.7	68.52	68.40	0.3	8,966	0.00%
2020/12/15	0	0.00	1	69.80	67.70	-1	8,530	-0.01%
2020/12/14	1	69.00	0	0.00	68.50	1	8,452	0.01%
2020/12/11	9	68.61	8	69.55	68.70	1	8,405	0.01%
2020/12/10	15	70.20	11	69.31	67.50	4	8,237	0.05%
2020/12/09	1	66.10	18	67.98	69.90	-17	8,013	-0.21%
2020/12/08	2	65.60	1	66.00	66.50	1	7,848	0.01%
2020/12/07	1	64.40	3	63.33	65.10	-2	7,784	-0.03%
2020/12/04	8	66.31	2	65.65	64.80	6	7,756	0.08%
2020/12/03	3	67.93	9.1	67.44	67.40	-6.1	7,653	-0.08%
2020/12/02	24	68.24	25	68.50	66.50	-1	7,624	-0.01%
2020/12/01	15	66.55	1	67.90	65.70	14	7,342	0.19%
2020/11/30	12	65.70	15	65.66	66.60	-3	7,166	-0.04%
2020/11/27	4	61.30	1	62.50	62.50	3	6,971	0.04%
2020/11/26	3	60.30	12.3	61.81	61.90	-9.3	6,865	-0.14%
2020/11/25	3.1	59.83	3	59.30	59.10	0.1	6,848	0.00%
2020/11/23	1	61.50	0	0.00	60.10	1	6,790	0.01%
2020/11/20	1	59.10	9	59.47	59.80	-8	6,750	-0.12%
2020/11/19	18.2	60.61	0	0.00	58.40	18.2	6,661	0.27%
2020/11/17	0	0.00	1	57.70	57.40	-1	6,694	-0.01%
2020/11/16	4	57.48	3	58.60	57.00	1	6,670	0.01%
2020/11/13	6	57.65	13.7	57.18	57.10	-7.7	6,614	-0.12%
2020/11/12	9	56.03	8	57.08	55.00	1	6,515	0.02%
2020/11/11	9	55.48	16	55.38	56.30	-7	6,390	-0.11%
2020/11/10	7	56.41	14	57.00	56.30	-7	6,437	-0.11%
2020/11/09	1	53.20	14.4	54.68	54.80	-13.4	6,022	-0.22%
2020/11/06	5	50.68	5	49.94	49.90	0	5,797	0.00%
2020/11/05	5.5	50.30	4.7	49.93	50.30	0.8	5,845	0.01%
2020/11/04	0	0.00	5	49.38	50.40	-5	5,846	-0.09%
2020/11/03	6	51.63	2	50.10	49.70	4	5,814	0.07%
2020/11/02	0	0.00	11	51.67	52.00	-11	5,817	-0.19%
2020/10/30	0	0.00	10	52.41	51.20	-10	5,847	-0.17%
2020/10/29	6	50.97	2	50.85	52.50	4	5,939	0.07%
2020/10/28	14.3	51.09	16.4	51.43	51.20	-2.1	5,850	-0.04%
2020/10/27	33	49.75	34.4	48.62	48.40	-1.4	5,502	-0.03%
2020/10/26	1	47.50	0	0.00	47.00	1	5,212	0.02%
2020/10/14	10	33.52	0	0.00	33.50	10	5,038	0.20%
2020/10/13	9	33.80	0	0.00	33.80	9	5,092	0.18%
2020/10/12	1	33.20	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	3	33.90	34.15	-3	5,174	-0.06%
2020/10/06	0	0.00	3	33.70	33.50	-3	5,610	-0.05%
2020/09/30	0	0.00	2	32.70	32.70	-2	5,976	-0.03%
2020/09/29	3	32.53	0	0.00	32.30	3	6,154	0.05%
2020/09/21	4	33.85	3	33.55	33.40	1	7,659	0.01%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/09	0	0.00	3	32.00	32.20	-3	8,541	-0.04%
2020/09/08	0	0.00	1	32.40	32.20	-1	8,754	-0.01%
2020/09/03	1	32.95	0	0.00	32.90	1	9,178	0.01%
2020/08/31	4	33.45	4	33.08	33.05	0	9,520	0.00%
2020/08/27	20	32.60	20	32.45	32.10	0	9,829	0.00%
2020/08/26	2	33.00	0	0.00	33.00	2	9,797	0.02%
2020/08/24	1	33.00	0	0.00	33.20	1	9,816	0.01%
2020/08/21	2	33.73	1	33.45	33.45	1	9,858	0.01%
2020/08/20	1	35.00	0	0.00	32.95	1	9,864	0.01%
2020/08/19	6	36.47	2	35.85	35.95	4	9,753	0.04%
2020/08/18	0	0.00	1	37.70	37.05	-1	9,735	-0.01%
2020/08/17	5	37.38	0	0.00	37.30	5	9,709	0.05%
2020/08/13	1	37.40	3	38.20	36.85	-2	9,891	-0.02%
2020/08/12	3	37.92	3	38.10	37.95	0	9,990	0.00%
2020/08/11	3	36.03	1	36.25	35.85	2	9,929	0.02%
2020/08/10	1	38.05	0	0.00	37.00	1	10,113	0.01%
2020/08/07	0	0.00	2	37.75	37.90	-2	10,364	-0.02%
2020/08/06	4	37.63	1	39.05	37.50	3	11,129	0.03%
2020/08/05	1	38.30	5	38.24	38.45	-4	11,261	-0.04%
2020/08/03	2	36.90	3	37.13	37.00	-1	11,809	-0.01%
2020/07/31	1	36.75	2	37.05	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	5	36.41	36.70	-5	12,943	-0.04%
2020/07/29	3	35.12	4	35.64	35.75	-1	13,194	-0.01%
2020/07/28	16	36.83	12	35.55	35.55	4	13,258	0.03%
2020/07/27	14	37.46	15	36.73	36.70	-1	13,268	-0.01%
2020/07/24	21	37.81	19	36.11	36.00	2	13,356	0.01%
2020/07/23	0	0.00	1	38.00	38.00	-1	13,411	-0.01%
2020/07/22	1	36.20	0	0.00	36.20	1	13,559	0.01%
2020/07/21	2	36.23	1	36.25	36.20	1	13,699	0.01%
2020/07/20	1	35.80	0	0.00	35.85	1	13,805	0.01%
2020/07/16	1	36.60	6	36.55	36.30	-5	13,969	-0.04%
2020/07/15	1	37.25	0	0.00	36.85	1	14,073	0.01%
2020/07/14	7	38.12	4	37.96	37.60	3	14,035	0.02%
2020/07/13	11	38.46	7	38.37	38.35	4	13,921	0.03%
2020/07/10	11	37.14	10	37.80	36.50	1	13,910	0.01%
2020/07/09	9	37.13	5	36.85	37.20	4	13,865	0.03%
2020/07/08	5	37.80	6	38.22	37.60	-1	13,782	-0.01%
2020/07/07	10	37.46	9	36.44	37.05	1	13,740	0.01%
2020/07/06	8	37.61	16	37.93	38.05	-8	13,518	-0.06%
2020/07/03	16	35.69	24	35.94	36.95	-8	13,152	-0.06%
2020/07/02	2	33.25	3	33.48	33.70	-1	12,618	-0.01%
2020/06/29	1	32.55	0	0.00	32.10	1	12,586	0.01%
2020/06/24	5	33.61	2	33.80	33.40	3	12,549	0.02%
2020/06/23	0	0.00	5	33.52	34.10	-5	12,422	-0.04%
2020/06/19	4	32.91	0	0.00	32.75	4	12,203	0.03%
2020/06/17	0	0.00	1	32.45	32.15	-1	12,097	-0.01%
2020/06/16	0	0.00	2	32.48	32.15	-2	12,131	-0.02%
2020/06/15	11	33.07	11	33.28	32.30	0	12,122	0.00%
2020/06/12	1	31.85	0	0.00	32.65	1	12,011	0.01%
2020/06/11	2	33.43	0	0.00	31.65	2	12,006	0.02%
2020/06/10	3	32.45	0	0.00	32.45	3	11,876	0.03%
2020/06/09	2	32.60	0	0.00	32.45	2	12,063	0.02%
2020/06/08	0	0.00	2	32.50	32.25	-2	12,309	-0.02%
2020/06/05	11	32.99	11	32.76	32.65	0	12,621	0.00%
2020/06/04	1	32.35	1	32.25	32.30	0	12,878	0.00%
2020/06/03	15	32.21	11	32.06	32.20	4	12,993	0.03%
2020/05/21	0	0.00	1	32.55	32.30	-1	13,961	-0.01%
2020/05/20	1	31.65	0	0.00	32.00	1	13,923	0.01%
2020/05/19	3	31.25	3	32.45	31.85	0	13,972	0.00%
2020/05/18	0	0.00	1	31.00	30.00	-1	13,885	-0.01%
2020/05/15	4	31.61	4	31.29	31.20	0	14,215	0.00%
2020/05/14	2	30.80	4	31.48	31.15	-2	14,552	-0.01%
2020/05/13	16	31.32	9	31.01	31.60	7	14,457	0.05%
2020/05/12	5	31.75	3	31.95	32.10	2	13,689	0.01%
2020/05/11	2	33.00	6	32.78	31.95	-4	13,404	-0.03%
2020/05/08	10	35.82	1	35.60	35.50	9	13,050	0.07%
2020/05/07	11	36.31	5	36.14	36.50	6	12,651	0.05%
2020/05/06	60	35.11	64	35.35	35.00	-4	11,977	-0.03%
2020/05/05	6	33.99	10	34.19	33.70	-4	11,439	-0.03%
2020/05/04	2	32.70	21	31.27	32.85	-19	11,179	-0.17%
2020/04/29	2	32.28	0	0.00	32.05	2	11,001	0.02%
2020/04/28	13	33.41	0	0.00	31.45	13	10,887	0.12%
2020/04/27	5	32.85	8	32.80	33.15	-3	10,629	-0.03%
2020/04/24	1	31.50	5	31.94	32.20	-4	10,392	-0.04%
2020/04/23	26	30.68	24	31.09	30.90	2	10,362	0.02%
2020/04/21	9	31.75	10	30.62	30.15	-1	10,212	-0.01%
2020/04/20	2	31.80	0	0.00	31.70	2	10,104	0.02%
2020/04/17	15	35.02	2	34.10	33.45	13	10,046	0.13%
2020/04/16	0	0.00	28	33.85	34.05	-28	10,117	-0.28%
2020/04/15	31	34.39	1	34.80	33.00	30	10,158	0.30%
2020/04/14	37	32.97	42	33.37	33.40	-5	9,868	-0.05%
2020/04/13	5	31.15	13	31.96	31.90	-8	9,705	-0.08%
2020/04/10	11	31.54	8	31.40	31.35	3	9,633	0.03%
2020/04/09	2	30.50	13	31.20	31.40	-11	9,501	-0.12%
2020/04/08	12	30.77	4	30.80	30.75	8	9,417	0.08%
2020/04/07	52	29.57	45	29.92	30.00	7	9,309	0.08%
2020/04/06	12	28.43	9	28.80	28.40	3	9,176	0.03%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	0	0.00	15	29.10	28.30	-15	9,101	-0.16%
2020/03/30	0	0.00	4	28.50	28.90	-4	9,008	-0.04%
2020/03/27	15	28.50	0	0.00	27.10	15	8,949	0.17%
2020/03/25	4	26.90	0	0.00	26.70	4	8,942	0.04%
2020/03/18	6	27.49	12	27.25	27.10	-6	8,750	-0.07%
2020/03/17	7	27.20	12	27.02	27.25	-5	8,738	-0.06%
2020/03/16	10	26.75	7	27.80	26.30	3	8,655	0.03%
2020/03/13	39	26.47	0	0.00	26.65	39	8,542	0.46%
2020/03/12	47	29.47	53	30.69	28.95	-6	8,308	-0.07%
2020/03/11	11	33.12	23	32.48	32.15	-12	8,032	-0.15%
2020/03/10	10	31.10	22	31.76	31.15	-12	7,669	-0.16%
2020/03/09	8	30.64	10	31.47	30.50	-2	7,272	-0.03%
2020/03/06	1	33.15	0	0.00	33.05	1	7,047	0.01%
2020/03/05	0	0.00	2	30.63	31.00	-2	6,669	-0.03%
2020/03/04	0	0.00	3	30.18	30.65	-3	6,657	-0.05%
2020/03/03	1	31.45	1	31.10	31.05	0	6,666	0.00%
2020/03/02	4	30.05	4	30.18	30.15	0	6,555	0.00%
2020/02/27	5	29.82	5	29.73	30.40	0	6,519	0.00%
2020/02/26	0	0.00	5	29.95	30.15	-5	6,680	-0.07%
2020/02/25	5	30.56	0	0.00	29.35	5	6,769	0.07%
2020/02/24	12	31.45	4	31.36	31.70	8	6,480	0.12%
2020/02/21	3	31.55	1	31.65	31.55	2	6,512	0.03%
2020/02/19	0	0.00	10	31.54	31.80	-10	6,446	-0.16%
2020/02/18	2	31.47	4	31.00	31.60	-2	6,342	-0.03%
2020/02/17	6	29.95	8	30.66	31.20	-2	6,005	-0.03%
2020/02/14	3	28.10	0	0.00	28.40	3	5,467	0.05%
2020/02/13	1	26.35	0	0.00	26.30	1	5,214	0.02%
2020/02/12	2	25.50	3	25.50	26.05	-1	5,171	-0.02%
2020/02/04	0	0.00	2	25.40	26.20	-2	5,467	-0.04%
2020/01/17	0	0.00	3	27.17	27.55	-3	5,571	-0.05%
2020/01/16	0	0.00	2	26.45	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	8	25.85	26.00	-8	5,297	-0.15%
2020/01/09	0	0.00	3	24.55	24.85	-3	4,879	-0.06%
2020/01/02	1	24.05	0	0.00	24.00	1	4,685	0.02%
2019/12/31	2	23.75	0	0.00	23.80	2	4,664	0.04%
2019/12/30	1	23.85	0	0.00	23.75	1	4,636	0.02%
2019/12/23	0	0.00	5	23.65	23.40	-5	4,582	-0.11%
2019/12/20	4	24.30	1	24.30	24.15	3	4,497	0.07%
2019/12/19	0	0.00	2	24.80	25.00	-2	4,424	-0.05%
2019/12/18	2	24.70	0	0.00	24.75	2	4,409	0.05%
2019/12/11	2	25.75	0	0.00	25.25	2	4,192	0.05%
2019/12/10	0	0.00	2	25.75	26.00	-2	4,130	-0.05%
2019/12/09	1	25.80	3	25.57	25.60	-2	4,095	-0.05%
2019/12/06	0	0.00	1	25.60	25.50	-1	4,059	-0.02%
2019/12/05	10	26.17	0	0.00	25.75	10	4,015	0.25%
2019/12/04	4	26.20	0	0.00	26.25	4	3,948	0.10%
2019/12/02	0	0.00	4	25.85	25.80	-4	3,803	-0.11%
2019/11/29	0	0.00	2	26.38	26.20	-2	3,779	-0.05%
2019/11/28	0	0.00	3	26.15	26.30	-3	3,710	-0.08%
2019/11/27	2	25.50	2	25.60	26.10	0	3,641	0.00%
2019/11/26	3	25.62	0	0.00	25.70	3	3,573	0.08%
2019/11/25	12	25.73	4	26.20	25.80	8	3,521	0.23%
2019/11/22	8	25.20	6	25.47	25.50	2	3,237	0.06%
2019/11/21	7	24.89	17	24.91	25.00	-10	3,016	-0.33%
2019/11/19	2	25.40	0	0.00	23.85	2	2,829	0.07%
2019/11/15	4	24.05	14	24.05	24.05	-10	2,588	-0.39%
2019/11/14	10	23.78	0	0.00	23.55	10	2,534	0.39%
2019/11/13	0	0.00	5	25.10	24.80	-5	2,443	-0.20%
2019/11/12	2	24.40	4	24.85	24.95	-2	2,389	-0.08%
2019/11/11	0	0.00	3	24.95	24.15	-3	2,359	-0.13%
2019/11/08	2	24.70	0	0.00	24.90	2	2,305	0.09%
2019/11/07	0	0.00	1	24.40	25.00	-1	2,208	-0.05%
2019/11/06	1	24.00	0	0.00	24.05	1	2,100	0.05%
2019/11/05	15	24.17	0	0.00	24.00	15	2,055	0.73%
2019/11/04	0	0.00	10	24.80	24.00	-10	2,008	-0.50%
2019/10/29	0	0.00	40	23.85	23.40	-40	1,786	-2.24%
2019/10/28	41	24.63	2	24.98	24.90	39	1,648	2.37%
2019/10/23	2	22.60	0	0.00	22.55	2	1,503	0.13%
2019/10/18	1	22.50	0	0.00	22.30	1	1,505	0.07%
2019/10/14	0	0.00	4	22.00	21.85	-4	1,489	-0.27%
2019/09/25	10	21.51	0	0.00	21.55	10	1,605	0.62%
2019/09/24	0	0.00	3	22.00	21.85	-3	1,616	-0.19%
2019/09/18	3	21.75	0	0.00	21.80	3	1,571	0.19%
2019/08/30	0	0.00	1	23.10	22.75	-1	1,586	-0.06%
2019/07/25	5	23.90	0	0.00	23.95	5	2,047	0.24%
2019/07/15	0	0.00	2	23.75	23.60	-2	2,821	-0.07%
2019/06/25	0	0.00	3	23.15	23.00	-3	3,599	-0.08%
2019/06/21	5	23.15	1	23.40	23.10	4	3,737	0.11%
2019/06/20	1	23.40	0	0.00	23.30	1	3,805	0.03%
2019/05/27	3	21.00	3	21.10	20.30	0	5,023	0.00%
2019/05/23	3	21.40	0	0.00	21.25	3	5,040	0.06%
2019/05/20	0	0.00	4	21.25	20.65	-4	4,902	-0.08%
2019/05/13	0	0.00	2	22.65	22.05	-2	5,062	-0.04%
2019/05/06	1	24.65	0	0.00	24.30	1	5,004	0.02%
2019/04/30	3	24.87	10	25.13	25.15	-7	4,988	-0.14%
2019/04/26	10	26.11	0	0.00	26.50	10	4,899	0.20%
2019/04/24	0	0.00	2	26.25	25.70	-2	4,724	-0.04%
2019/04/23	6	26.22	5	26.31	26.20	1	4,795	0.02%
2019/04/22	0	0.00	3	25.95	26.50	-3	4,687	-0.06%
2019/04/19	2	24.60	2	24.80	24.80	0	4,529	0.00%
2019/04/18	1	24.40	10	24.33	24.00	-9	4,587	-0.20%
2019/04/11	4	25.88	2	26.00	25.60	2	4,521	0.04%
2019/04/10	15	25.97	0	0.00	26.35	15	4,474	0.34%
2019/04/08	2	25.45	0	0.00	25.45	2	4,219	0.05%
2019/03/28	0	0.00	4	24.80	24.55	-4	4,338	-0.09%
2019/03/27	0	0.00	20	25.51	25.20	-20	4,472	-0.45%
2019/03/25	4	26.10	0	0.00	26.00	4	4,815	0.08%
2019/03/22	20	26.65	6	26.28	26.50	14	4,912	0.28%
2019/03/21	1	25.25	0	0.00	25.05	1	4,949	0.02%
2019/03/20	5	25.54	5	25.92	25.10	0	4,913	0.00%
2019/03/19	10	24.65	20	25.23	25.25	-10	4,776	-0.21%
2019/03/18	0	0.00	11	24.29	24.60	-11	4,557	-0.24%
2019/03/08	12	21.62	0	0.00	21.65	12	4,549	0.26%
2019/03/04	2	22.00	0	0.00	22.10	2	4,609	0.04%
2019/02/27	5	21.65	5	22.05	22.05	0	4,585	0.00%
2019/02/25	10	21.90	0	0.00	21.85	10	4,419	0.23%
2019/02/19	0	0.00	3	21.60	21.50	-3	4,357	-0.07%
2019/02/13	1	23.40	0	0.00	23.60	1	4,144	0.02%
2019/01/15	0	0.00	1	21.70	21.70	-1	3,967	-0.03%
2019/01/10	0	0.00	2	22.75	22.90	-2	3,735	-0.05%
2019/01/09	2	24.35	0	0.00	24.30	2	3,626	0.06%
2019/01/04	3	24.17	0	0.00	24.05	3	3,541	0.08%
2019/01/02	1	25.90	0	0.00	25.90	1	3,478	0.03%
2018/12/24	0	0.00	131	29.12	28.45	-131	3,268	-4.01%	大賣/鉅額交易
2018/12/21	132	27.84	0	0.00	28.25	132	3,155	4.18%	大買/鉅額交易
2018/12/20	27	29.59	27	28.37	27.85	0	3,073	0.00%
2018/12/19	21	29.04	25	29.49	29.30	-4	2,877	-0.14%
2018/12/18	4	28.73	0	0.00	28.25	4	2,555	0.16%
2018/12/17	0	0.00	3	29.07	28.10	-3	2,408	-0.12%
2018/12/14	11	27.53	8	28.29	29.00	3	2,227	0.13%
2018/12/13	5	26.85	5	26.65	26.60	0	1,878	0.00%
2018/12/06	2	26.70	2	25.95	25.55	0	1,568	0.00%
2018/12/05	0	0.00	187	26.39	26.30	-187	1,527	-12.24%	大賣/鉅額交易
2018/12/04	157	27.10	0	0.00	26.85	157	1,524	10.30%	大買/鉅額交易
2018/12/03	30	26.53	4	26.45	26.85	26	1,576	1.65%
2018/11/30	2	25.20	2	25.65	25.65	0	1,510	0.00%
2018/11/29	2	24.85	111	24.71	24.90	-109	1,470	-7.41%	大賣/鉅額交易
2018/11/28	111	24.86	0	0.00	25.25	111	1,438	7.71%	大買/鉅額交易
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/11/05	1	23.75	0	0.00	23.85	1	1,686	0.06%
2018/10/23	1	22.50	11	22.75	22.45	-10	1,559	-0.64%
2018/10/22	5	22.07	1	22.05	22.05	4	1,545	0.26%
2018/09/28	0	0.00	2	25.05	25.45	-2	1,625	-0.12%
2018/09/18	0	0.00	127	25.09	25.00	-127	1,682	-7.55%	大賣/鉅額交易
2018/09/17	1	25.05	0	0.00	25.00	1	1,691	0.06%
2018/09/14	16	25.11	0	0.00	25.25	16	1,704	0.94%
2018/09/13	29	24.92	0	0.00	24.70	29	1,705	1.70%
2018/09/12	83	24.98	0	0.00	24.70	83	1,729	4.80%
2018/09/11	0	0.00	1	24.55	25.25	-1	1,734	-0.06%
2018/09/10	1	24.00	0	0.00	24.85	1	1,741	0.06%
2018/09/07	1	23.65	1	26.00	24.10	0	1,735	0.00%
2018/08/30	0	0.00	2	26.75	26.70	-2	1,769	-0.11%
2018/08/27	2	25.90	0	0.00	26.10	2	1,825	0.11%
2018/08/20	0	0.00	7	24.95	24.95	-7	1,797	-0.39%
2018/08/15	0.1	23.10	1	23.20	23.20	-0.9	1,713	-0.05%
2018/08/06	7	24.72	0	0.00	25.00	7	1,660	0.42%
2018/07/30	0	0.00	4	25.40	25.25	-4	1,695	-0.24%
2018/07/27	0	0.00	1	25.90	25.60	-1	1,704	-0.06%
2018/07/18	0	0.00	1	25.40	25.40	-1	1,915	-0.05%
2018/07/03	0	0.00	1	27.80	27.35	-1	2,807	-0.04%
2018/07/02	0	0.00	2	27.20	27.15	-2	2,785	-0.07%
2018/06/21	2	28.23	1	28.25	28.25	1	3,241	0.03%
2018/06/15	1	28.65	0	0.00	28.30	1	3,389	0.03%
2018/06/11	0	0.00	2	29.25	29.00	-2	3,312	-0.06%
2018/06/06	2	27.90	0	0.00	28.55	2	3,365	0.06%
2018/05/18	2	26.90	2	26.60	26.65	0	3,667	0.00%
2018/05/15	0	0.00	1	26.05	26.05	-1	3,716	-0.03%
2018/05/09	2	25.85	0	0.00	25.85	2	3,823	0.05%
2018/04/30	1	25.70	1	25.95	25.95	0	3,820	0.00%
2018/04/17	1	28.85	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	1	30.65	30.35	-1	3,572	-0.03%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/10	4	32.26	3	32.02	30.90	1	3,913	0.03%
2018/04/09	5	33.02	8	32.84	32.80	-3	3,788	-0.08%
2018/03/30	0	0.00	2	31.35	31.85	-2	3,369	-0.06%
2018/03/29	1	30.65	6	30.78	30.55	-5	3,230	-0.15%
2018/03/23	0	0.00	3	30.75	31.20	-3	3,681	-0.08%
2018/03/22	5	31.88	2	31.80	31.60	3	3,690	0.08%
2018/03/20	0	0.00	1	30.40	30.40	-1	3,625	-0.03%
2018/03/14	1	31.00	0	0.00	30.80	1	3,789	0.03%
2018/03/13	1	31.00	0	0.00	31.30	1	3,722	0.03%
2018/03/12	1	30.80	0	0.00	30.65	1	3,695	0.03%
2018/03/09	0	0.00	1	30.80	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	1	30.30	30.35	-1	3,609	-0.03%
2018/03/07	0	0.00	4	29.31	30.10	-4	3,560	-0.11%
2018/03/05	2	28.35	0	0.00	27.60	2	3,584	0.06%
2018/02/21	1	26.00	1	26.40	26.90	0	3,983	0.00%
2018/02/12	2	25.75	1	26.05	25.50	1	3,980	0.03%
2018/02/06	2	27.75	0	0.00	27.40	2	4,080	0.05%
2018/01/24	2	30.75	0	0.00	30.95	2	4,694	0.04%
2018/01/22	5	31.80	4	31.58	31.20	1	4,778	0.02%
2018/01/18	0	0.00	1	31.30	31.00	-1	4,819	-0.02%
2018/01/10	1	30.85	0	0.00	30.75	1	4,931	0.02%
2018/01/08	1	32.60	2	32.18	31.60	-1	4,948	-0.02%
2018/01/05	4	33.54	1	34.25	33.20	3	4,898	0.06%
2018/01/04	1	32.70	2	32.40	32.70	-1	4,675	-0.02%