敦泰 (3545)-元大-板橋券商分點個股進出

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
89.9
漲跌
▲0.6
漲幅
+0.67%
成交量
1,272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(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－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/05/31	0.1	89.60	1	89.70	89.30	-0.9	2,689	-0.04%
2024/05/30	11.1	90.57	3	90.47	89.90	8.1	2,715	0.30%
2024/05/29	25.4	91.66	3	91.63	91.10	22.4	2,723	0.82%
2024/05/28	44.5	92.65	5	92.84	92.60	39.5	2,735	1.44%
2024/05/27	20.1	90.84	9	91.00	91.30	11.1	2,655	0.42%
2024/05/24	34.2	89.70	5	88.86	90.00	29.2	2,628	1.11%
2024/05/23	1	84.00	1	83.90	84.20	0	2,533	0.00%
2024/05/22	1	83.60	0	0.00	84.10	1	2,564	0.04%
2024/05/21	1	83.00	1	83.00	83.00	0	2,626	0.00%
2024/05/20	1	83.60	0	0.00	83.50	1	2,854	0.04%
2024/05/17	1	84.30	7	84.93	84.60	-6	3,031	-0.20%
2024/05/16	2	84.85	0	0.00	84.80	2	3,106	0.06%
2024/05/15	5	82.40	0	0.00	82.50	5	3,157	0.16%
2024/05/14	4	82.73	1	82.60	82.30	3	3,205	0.09%
2024/05/10	3	82.60	3	82.60	82.70	0	3,388	0.00%
2024/05/09	0	0.00	9	83.96	83.00	-9	3,450	-0.26%
2024/05/07	3	86.80	9	85.31	85.60	-6	3,602	-0.17%
2024/05/06	0.1	86.33	11	85.96	86.70	-10.9	3,610	-0.30%
2024/05/03	1.6	86.09	0	0.00	84.80	1.6	3,636	0.04%
2024/05/02	1	85.40	6	85.03	84.90	-5	3,705	-0.13%
2024/04/30	1	85.50	1	84.50	84.40	0	3,870	0.00%
2024/04/29	1	83.50	2	85.00	85.20	-1	4,073	-0.02%
2024/04/24	0.2	83.50	0	0.00	83.40	0.2	4,179	0.00%
2024/04/22	1	80.60	2	80.10	79.60	-1	4,237	-0.02%
2024/04/19	0	0.00	4	80.20	81.70	-4	4,254	-0.09%
2024/04/17	1	85.10	24	85.66	85.20	-23	4,255	-0.54%
2024/04/16	6.2	83.72	5	83.96	83.80	1.2	4,277	0.03%
2024/04/15	7	87.56	3	87.33	87.30	4	4,266	0.09%
2024/04/12	2	90.40	0	0.00	89.30	2	4,259	0.05%
2024/04/11	0.2	90.75	0	0.00	89.80	0.2	4,268	0.00%
2024/04/10	0	0.00	1	91.50	92.50	-1	4,256	-0.02%
2024/04/09	0.2	90.40	1	90.20	90.60	-0.8	4,263	-0.02%
2024/04/08	5	90.74	0	0.00	90.30	5	4,294	0.12%
2024/04/03	5.3	91.88	0	0.00	91.10	5.3	4,343	0.12%
2024/04/02	4	94.73	2	94.65	94.10	2	4,413	0.05%
2024/04/01	6.2	94.70	0	0.00	94.90	6.2	4,518	0.14%
2024/03/29	0	0.00	1	94.80	94.80	-1	4,548	-0.02%
2024/03/28	15.1	95.46	15.1	94.64	94.60	0	4,539	0.00%
2024/03/27	2.1	96.33	22	95.00	95.30	-19.9	4,531	-0.44%
2024/03/26	2	95.70	1	95.40	94.70	1	4,513	0.02%
2024/03/25	8	95.60	3.2	95.34	95.20	4.9	4,464	0.11%
2024/03/22	33.3	92.28	14	93.67	92.70	19.3	4,389	0.44%
2024/03/21	20	88.60	20	89.66	90.50	0	4,366	0.00%
2024/03/20	3.5	91.46	1	91.70	90.20	2.5	4,360	0.06%
2024/03/19	0.1	91.80	0	0.00	91.20	0.1	4,390	0.00%
2024/03/18	0	0.00	2	93.00	93.00	-2	4,413	-0.05%
2024/03/15	0.3	90.80	5	91.10	90.00	-4.7	4,452	-0.11%
2024/03/14	0	0.00	3	91.00	90.90	-3	4,511	-0.07%
2024/03/13	3	93.67	1	94.50	91.90	2	4,545	0.04%
2024/03/12	4.4	93.65	1	93.50	93.20	3.4	4,589	0.07%
2024/03/11	2	94.10	2	93.95	94.20	0	4,656	0.00%
2024/03/08	3	93.27	7	95.16	92.80	-4	4,720	-0.08%
2024/03/07	8.6	96.21	1	94.90	94.50	7.6	4,795	0.16%
2024/03/06	3.6	97.50	3	97.50	96.60	0.6	4,979	0.01%
2024/03/05	16	97.81	1	98.00	98.20	15	5,126	0.29%
2024/03/04	3.2	99.69	3	99.30	98.80	0.2	5,534	0.00%
2024/03/01	5.3	99.29	6	99.22	99.20	-0.7	5,826	-0.01%
2024/02/29	1.3	97.76	0	0.00	97.50	1.3	5,932	0.02%
2024/02/27	8	98.88	1	98.10	98.50	7	6,012	0.12%
2024/02/26	7.5	100.85	3	100.37	99.20	4.5	6,141	0.07%
2024/02/23	2	105.00	3	104.00	104.00	-1	6,391	-0.02%
2024/02/22	9	104.56	4	104.63	105.50	5	6,602	0.08%
2024/02/21	8	108.06	5.1	108.15	105.00	2.9	7,258	0.04%
2024/02/20	18	107.83	20.1	107.83	108.50	-2.1	7,428	-0.03%
2024/02/19	2	105.25	8	103.31	105.50	-6	7,523	-0.08%
2024/02/16	25	103.60	7	102.64	103.00	18	7,920	0.23%
2024/02/15	11.6	100.72	8	101.25	101.50	3.6	8,435	0.04%
2024/02/05	1	99.50	0	0.00	99.20	1	8,495	0.01%
2024/02/02	2.5	101.80	8.6	101.00	101.50	-6.1	8,506	-0.07%
2024/02/01	2	96.90	0	0.00	96.50	2	8,497	0.02%
2024/01/31	13	101.52	5	101.00	99.10	8	8,589	0.09%
2024/01/30	0	99.40	0	0.00	99.10	0	8,697	0.00%
2024/01/29	7	99.50	0	0.00	101.00	7	8,867	0.08%
2024/01/26	1	100.02	4	100.45	99.80	-3	8,900	-0.03%
2024/01/25	9	101.67	0	0.00	100.50	9	8,998	0.10%
2024/01/24	3.1	103.50	0.1	103.00	102.00	3	8,974	0.03%
2024/01/23	2.1	104.93	2	107.00	108.00	0.1	8,928	0.00%
2024/01/19	1	99.30	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0.2	97.30	1	97.60	97.80	-0.8	8,842	-0.01%
2024/01/17	3.2	100.03	2	98.95	98.80	1.2	8,872	0.01%
2024/01/16	4.2	100.50	0	0.00	101.00	4.2	8,856	0.05%
2024/01/15	5	104.00	1	103.50	102.50	4	8,851	0.05%
2024/01/12	0	0.00	3	103.17	103.00	-3	8,893	-0.03%
2024/01/11	1	104.50	1	104.50	105.00	0	9,025	0.00%
2024/01/10	3.2	103.91	0	0.00	105.00	3.2	9,070	0.04%
2024/01/09	0.2	103.00	0	0.00	103.50	0.2	9,124	0.00%
2024/01/08	2	105.25	0	0.00	104.00	2	9,124	0.02%
2024/01/05	1	107.00	1	105.50	106.50	0	9,115	0.00%
2024/01/03	5	105.50	6	105.92	106.00	-1	9,143	-0.01%
2024/01/02	2.1	108.31	1	110.50	107.50	1.1	9,154	0.01%
2023/12/29	0	0.00	2	111.25	112.50	-2	9,151	-0.02%
2023/12/28	8.2	112.01	4	110.13	110.50	4.2	9,127	0.05%
2023/12/27	1.2	113.00	1	113.50	113.00	0.2	9,171	0.00%
2023/12/26	2.2	111.27	1	109.00	108.50	1.2	9,062	0.01%
2023/12/25	0.1	108.50	1	107.50	108.00	-0.9	9,049	-0.01%
2023/12/21	2.2	107.73	2	111.00	108.50	0.2	9,157	0.00%
2023/12/20	2.5	113.24	2	113.00	112.50	0.5	9,099	0.01%
2023/12/19	22.1	112.50	22.5	113.96	112.50	-0.4	9,077	0.00%
2023/12/18	2	115.00	1	116.00	114.50	1	9,072	0.01%
2023/12/15	3	114.17	4	114.75	114.00	-1	9,089	-0.01%
2023/12/14	9.1	117.77	14.7	117.54	116.50	-5.6	9,164	-0.06%
2023/12/13	26	118.29	4	118.00	116.50	22	9,494	0.23%
2023/12/12	1	118.00	1	117.00	117.50	0	9,528	0.00%
2023/12/11	7	118.57	7.1	118.59	119.50	-0.1	9,534	0.00%
2023/12/08	8	122.44	6	121.50	121.50	2	9,510	0.02%
2023/12/07	22	120.95	30	122.30	121.50	-8	9,597	-0.08%
2023/12/06	6	124.17	2	123.00	122.50	4	9,693	0.04%
2023/12/05	3	122.50	4	123.13	123.00	-1	9,620	-0.01%
2023/12/04	7	125.14	7	124.21	124.00	0	9,548	0.00%
2023/12/01	26.1	129.56	20.2	128.79	126.50	5.9	9,487	0.06%
2023/11/30	16.1	129.90	24.3	130.35	129.00	-8.2	9,439	-0.09%
2023/11/29	48.5	130.02	33	130.55	129.00	15.5	9,273	0.17%
2023/11/28	18	125.06	41.7	127.92	132.50	-23.7	8,835	-0.27%
2023/11/27	28	121.34	16.1	121.60	120.50	11.9	8,525	0.14%
2023/11/24	4	126.00	9.1	126.00	125.00	-5.1	8,391	-0.06%
2023/11/22	52.1	124.36	56.1	122.96	123.50	-4	8,077	-0.05%
2023/11/21	19.1	119.92	34	118.90	120.00	-14.9	7,731	-0.19%
2023/11/20	53.2	118.54	45.2	118.27	118.50	8	7,474	0.11%
2023/11/17	5	107.80	30.6	111.69	114.00	-25.6	6,753	-0.38%
2023/11/16	32.1	102.25	16	102.66	104.00	16.1	6,357	0.25%
2023/11/15	23.5	99.70	83	100.40	101.00	-59.5	6,083	-0.98%
2023/11/14	18	92.71	48.2	93.41	95.00	-30.2	5,613	-0.54%
2023/11/13	4	86.13	4	86.18	87.40	0	5,040	0.00%
2023/11/10	1	85.40	0	0.00	86.70	1	4,932	0.02%
2023/11/09	4	86.20	15	86.49	86.20	-11	4,887	-0.23%
2023/11/08	30	85.78	26	85.33	85.20	4	4,798	0.08%
2023/11/07	14.5	85.02	18.2	85.94	87.80	-3.7	4,648	-0.08%
2023/11/06	11	85.11	12.3	84.51	84.60	-1.3	4,454	-0.03%
2023/11/03	3.2	82.21	5	82.20	82.30	-1.8	4,269	-0.04%
2023/11/02	7	82.74	8.4	83.19	82.50	-1.4	4,213	-0.03%
2023/11/01	4	81.90	5	81.06	81.90	-1	4,076	-0.02%
2023/10/31	11	82.09	7	81.51	80.60	4	4,025	0.10%
2023/10/30	5	80.74	8	81.35	81.60	-3	3,916	-0.08%
2023/10/27	2	78.15	2.5	79.14	77.60	-0.5	3,800	-0.01%
2023/10/26	4	79.60	2.5	79.98	78.80	1.5	3,783	0.04%
2023/10/25	1.1	81.35	4	82.28	81.10	-2.9	3,776	-0.08%
2023/10/23	4	80.18	3	80.43	79.40	1	3,764	0.03%
2023/10/20	7.1	80.10	0	0.00	80.70	7.1	3,753	0.19%
2023/10/19	20	82.10	20.5	82.16	82.00	-0.5	3,700	-0.01%
2023/10/18	9.1	80.12	6.3	80.06	79.70	2.8	3,577	0.08%
2023/10/17	16.1	80.40	19	80.01	79.50	-2.9	3,552	-0.08%
2023/10/16	1.1	78.46	6	78.10	77.00	-5	3,472	-0.14%
2023/10/13	1	80.10	0	0.00	78.60	1	3,450	0.03%
2023/10/12	3	78.93	0	0.00	78.70	3	3,452	0.09%
2023/10/11	2	81.45	1	78.90	78.80	1	3,445	0.03%
2023/10/05	2	80.89	1	80.70	80.90	1	3,374	0.03%
2023/10/04	2	79.75	2	78.80	79.20	0	3,337	0.00%
2023/10/03	9	80.48	13	80.04	80.50	-4	3,340	-0.12%
2023/10/02	1	75.80	1	75.30	76.40	0	3,217	0.00%
2023/09/28	1.1	78.07	1	76.00	75.60	0.1	3,210	0.00%
2023/09/27	5.1	79.85	3	79.70	77.80	2.1	3,180	0.07%
2023/09/26	6.1	78.46	7.3	77.69	77.40	-1.3	3,067	-0.04%
2023/09/25	1.1	78.52	0.1	78.60	78.00	1	3,066	0.03%
2023/09/22	2	78.30	0	0.00	78.70	2	3,059	0.07%
2023/09/21	3	79.30	2.1	79.07	78.70	0.9	3,040	0.03%
2023/09/20	3.3	80.75	5	79.94	79.10	-1.7	2,972	-0.06%
2023/09/19	10	81.84	8	81.40	81.40	2	2,883	0.07%
2023/09/18	27	83.21	32	82.89	82.30	-5	2,756	-0.18%
2023/09/15	5	79.40	3	79.10	78.70	2	2,391	0.08%
2023/09/14	0	0.00	2	78.00	78.40	-2	2,341	-0.09%
2023/09/13	2	75.20	1	76.60	76.90	1	2,285	0.04%
2023/09/12	9	76.66	4	76.38	76.00	5	2,250	0.22%
2023/09/11	11	77.07	9	77.41	79.00	2	2,131	0.09%
2023/09/08	0	0.00	5.1	73.68	73.60	-5.1	1,974	-0.26%
2023/09/07	0	0.00	1	75.30	74.60	-1	2,002	-0.05%
2023/09/06	8	74.91	5.9	74.75	74.80	2.1	2,032	0.11%
2023/09/05	19	75.89	12	75.58	75.00	7	1,975	0.35%
2023/09/04	0	0.00	4	73.48	73.70	-4	1,790	-0.22%
2023/09/01	1	72.40	0	0.00	72.00	1	1,787	0.06%
2023/08/22	1	70.00	0	0.00	69.40	1	1,941	0.05%
2023/08/21	1	70.00	1	69.40	69.50	0	1,967	0.00%
2023/08/18	2	70.55	0	0.00	70.00	2	2,004	0.10%
2023/08/17	2	70.55	0.5	70.80	71.10	1.5	2,020	0.07%
2023/08/14	1.2	65.68	0	0.00	65.70	1.2	2,073	0.06%
2023/08/11	3.5	69.14	1	68.80	68.60	2.5	2,086	0.12%
2023/08/10	2.1	70.93	2	69.80	69.40	0.1	2,148	0.00%
2023/08/08	0.5	72.00	0	0.00	70.70	0.5	2,125	0.02%
2023/08/02	1	72.50	2	72.35	72.10	-1	2,278	-0.04%
2023/08/01	3	72.87	2	73.00	73.00	1	2,412	0.04%
2023/07/31	5	71.56	0	0.00	71.50	5	2,432	0.21%
2023/07/28	3	72.97	1	73.30	73.10	2	2,435	0.08%
2023/07/26	0	0.00	1	69.00	68.80	-1	2,367	-0.04%
2023/07/25	2.1	69.23	1	69.30	69.70	1.1	2,435	0.04%
2023/07/24	1	70.30	1	70.20	69.80	0	2,434	0.00%
2023/07/21	0.2	71.35	1	71.30	71.90	-0.9	2,454	-0.03%
2023/07/20	1	72.40	1	73.50	72.90	0	2,510	0.00%
2023/07/18	2	71.30	0	0.00	70.50	2	2,520	0.08%
2023/07/17	2	70.85	0	0.00	71.50	2	2,570	0.08%
2023/07/13	1.2	71.91	0	0.00	71.30	1.2	2,744	0.04%
2023/07/12	0	71.90	0	0.00	71.70	0	2,812	0.00%
2023/07/11	0	0.00	4	72.50	71.90	-4	2,972	-0.13%
2023/07/10	5	72.60	2	73.00	72.00	3	3,122	0.10%
2023/07/07	0	0.00	2	75.40	75.40	-2	3,481	-0.06%
2023/07/06	0	0.00	2	77.85	77.50	-2	3,683	-0.05%
2023/07/04	2	77.85	0	0.00	78.50	2	4,011	0.05%
2023/07/03	0	77.90	2	77.70	77.20	-2	4,030	-0.05%
2023/06/29	1	79.40	0	0.00	79.10	1	4,028	0.02%
2023/06/28	0	0.00	4	78.65	78.20	-4	4,063	-0.10%
2023/06/26	2	79.05	0	0.00	78.80	2	4,126	0.05%
2023/06/21	1	79.90	1.8	79.97	80.00	-0.8	4,150	-0.02%
2023/06/20	9	80.39	4.3	80.66	79.80	4.8	4,207	0.11%
2023/06/19	1	81.60	1	82.40	81.90	0	4,287	0.00%
2023/06/16	2	81.30	1	82.30	82.30	1	4,546	0.02%
2023/06/14	5	83.34	0	0.00	83.00	5	4,689	0.11%
2023/06/13	3	84.97	5	85.76	85.00	-2	4,690	-0.04%
2023/06/12	6	84.43	9	84.60	85.50	-3	4,682	-0.06%
2023/06/09	3	82.47	0	0.00	82.50	3	4,657	0.06%
2023/06/08	2	82.65	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	4	84.28	84.50	-4	4,753	-0.08%
2023/06/06	3.1	82.44	0.3	82.20	82.10	2.8	4,774	0.06%
2023/06/05	3	84.00	4	84.80	84.30	-1	4,783	-0.02%
2023/06/02	1	83.40	1	83.00	83.50	0	4,785	0.00%
2023/06/01	2	83.40	2	84.25	83.20	0	4,809	0.00%
2023/05/31	5	85.28	3	85.07	85.00	2	4,830	0.04%
2023/05/30	2	83.84	5	83.18	84.00	-3	4,864	-0.06%
2023/05/29	5	83.26	2	83.40	83.70	3	4,962	0.06%
2023/05/26	1	81.70	1	84.00	81.70	0	5,002	0.00%
2023/05/25	6	83.15	2	83.25	82.90	4	4,997	0.08%
2023/05/24	1	81.00	1	83.10	83.20	0	5,067	0.00%
2023/05/23	5.1	82.04	5	82.14	82.40	0.1	5,182	0.00%
2023/05/22	3.3	81.07	4.1	81.05	81.00	-0.9	5,231	-0.02%
2023/05/18	2	79.75	4	80.13	79.70	-2	5,492	-0.04%
2023/05/17	3.1	78.59	2	78.75	78.70	1.1	5,465	0.02%
2023/05/16	2	77.20	5	77.96	77.10	-3	5,439	-0.06%
2023/05/15	0	0.00	9.1	73.71	74.30	-9.1	5,379	-0.17%
2023/05/11	2	75.10	20	74.71	74.10	-18	5,389	-0.33%
2023/05/10	4.1	75.53	7	76.06	75.70	-3	5,416	-0.05%
2023/05/09	3	74.70	0	0.00	73.80	3	5,407	0.06%
2023/05/08	10	76.44	7	76.79	76.00	3	5,381	0.06%
2023/05/05	1	78.80	0	0.00	80.50	1	5,271	0.02%
2023/05/04	2	78.60	2	78.30	78.00	0	5,318	0.00%
2023/05/03	4	78.90	2	79.70	78.50	2	5,364	0.04%
2023/05/02	0.2	80.00	2	78.85	79.80	-1.8	5,400	-0.03%
2023/04/28	3	80.33	2	79.95	79.10	1	5,442	0.02%
2023/04/27	1	79.10	0	0.00	78.90	1	5,371	0.02%
2023/04/26	0	0.00	1	77.70	78.70	-1	5,359	-0.02%
2023/04/25	5	79.96	0	0.00	79.00	5	5,334	0.09%
2023/04/24	4	81.58	2	82.60	82.20	2	5,277	0.04%
2023/04/21	5	82.84	1	82.40	81.50	4	5,285	0.08%
2023/04/20	3	83.03	1	85.00	83.20	2	5,273	0.04%
2023/04/19	6	85.50	1	85.80	85.10	5	5,294	0.09%
2023/04/18	6.1	88.41	3	88.73	87.80	3.1	5,295	0.06%
2023/04/17	15	89.11	1	90.70	89.30	14	5,247	0.27%
2023/04/14	23	89.51	18	89.48	89.40	5	5,271	0.09%
2023/04/13	12	88.72	3.6	89.43	87.80	8.4	5,269	0.16%
2023/04/12	63.1	90.83	77	91.26	91.40	-13.9	5,117	-0.27%
2023/04/11	18.6	86.19	15	85.12	86.90	3.6	4,723	0.08%
2023/04/10	10	81.68	0	0.00	81.70	10	4,506	0.22%
2023/04/07	10	83.09	17	83.12	83.00	-7	4,459	-0.16%
2023/03/30	2.2	77.89	16	77.52	77.50	-13.8	4,218	-0.33%
2023/03/29	6.2	77.97	0	0.00	77.10	6.2	4,226	0.15%
2023/03/28	7	78.84	5	78.96	78.80	2	4,247	0.05%
2023/03/27	1	79.30	1	78.50	78.50	0	4,226	0.00%
2023/03/24	0	0.00	4	78.10	78.50	-4	4,260	-0.09%
2023/03/23	2	77.80	1	77.60	77.50	1	4,255	0.02%
2023/03/22	7	78.91	8	78.80	78.80	-1	4,202	-0.02%
2023/03/21	12	81.89	13.1	81.97	80.90	-1.1	4,105	-0.03%
2023/03/20	7	78.36	13.1	79.51	81.00	-6.1	3,858	-0.16%
2023/03/17	0	0.00	0.1	76.00	76.00	-0.1	3,720	0.00%
2023/03/16	0.1	75.50	1	74.70	74.60	-0.9	3,706	-0.02%
2023/03/15	21	76.05	22	75.15	74.70	-1	3,719	-0.03%
2023/03/14	1	75.40	1	74.90	74.80	0	3,704	0.00%
2023/03/13	4	74.35	3	76.20	76.30	1	3,722	0.03%
2023/03/10	1	74.70	2	73.85	74.20	-1	3,704	-0.03%
2023/03/09	4	76.93	15.1	76.69	76.30	-11.1	3,732	-0.30%
2023/03/08	1	76.60	3	75.83	76.10	-2	3,713	-0.05%
2023/03/07	1	76.00	1	76.00	76.10	0	3,711	0.00%
2023/03/06	1	76.70	1	75.90	75.80	0	3,708	0.00%
2023/03/03	1	76.10	1	75.00	75.00	0	3,693	0.00%
2023/03/02	3	74.87	3	75.70	74.70	0	3,712	0.00%
2023/03/01	6.1	76.39	16	76.66	76.90	-9.9	3,645	-0.27%
2023/02/24	4.3	72.63	2	71.90	71.90	2.3	3,589	0.06%
2023/02/22	14	74.31	12.3	74.11	73.20	1.7	3,597	0.05%
2023/02/21	7	77.03	9	77.10	77.00	-2	3,620	-0.06%
2023/02/20	20	74.94	5	74.22	75.20	15	3,691	0.41%
2023/02/17	16.5	73.85	5	73.58	74.00	11.5	4,151	0.28%
2023/02/16	6.1	72.46	3	73.20	72.60	3.1	4,027	0.08%
2023/02/15	7	68.51	1	68.40	68.60	6	4,068	0.15%
2023/02/14	0.1	70.40	1	70.40	69.50	-0.9	4,204	-0.02%
2023/02/13	1.1	69.99	0	0.00	70.30	1.1	4,815	0.02%
2023/02/10	5	69.60	0	0.00	69.50	5	5,014	0.10%
2023/02/09	1	71.30	0	0.00	70.50	1	5,118	0.02%
2023/02/08	2	71.20	1.1	71.69	71.50	0.9	5,150	0.02%
2023/02/07	2	70.75	2.1	69.76	70.70	-0.1	5,122	0.00%
2023/02/06	2	69.75	21	69.94	68.80	-19	5,101	-0.37%
2023/02/03	0	0.00	1	70.10	69.60	-1	5,106	-0.02%
2023/02/02	1	69.50	2	70.05	70.30	-1	5,155	-0.02%
2023/02/01	2	68.25	1	68.30	68.40	1	5,177	0.02%
2023/01/31	2	66.90	1	66.80	66.90	1	5,197	0.02%
2023/01/30	1	65.30	0	0.00	65.50	1	5,194	0.02%
2023/01/17	6	62.65	0	0.00	62.60	6	5,189	0.12%
2023/01/11	1	63.80	3	63.83	64.00	-2	5,609	-0.04%
2023/01/06	3	63.13	2	63.05	63.70	1	6,035	0.02%
2023/01/04	22	63.45	1.3	63.08	62.20	20.7	5,993	0.35%
2023/01/03	6	62.47	7	60.53	62.60	-1	5,910	-0.02%
2022/12/30	0	0.00	3	59.80	58.60	-3	5,788	-0.05%
2022/12/29	4	58.60	3	58.73	58.80	1	5,809	0.02%
2022/12/28	2	58.30	0	0.00	58.20	2	5,845	0.03%
2022/12/26	0	0.00	6	58.58	58.70	-6	5,817	-0.10%
2022/12/23	1	57.60	1	58.00	59.40	0	5,829	0.00%
2022/12/21	0	57.00	0	0.00	56.60	0	5,854	0.00%
2022/12/20	1	57.50	0	0.00	56.50	1	5,857	0.02%
2022/12/19	0.1	59.60	1	59.40	59.50	-0.9	5,850	-0.02%
2022/12/16	1	60.10	0	0.00	60.50	1	5,835	0.02%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/13	3	62.80	0	0.00	62.50	3	5,747	0.05%
2022/12/12	0	0.00	6	62.60	62.60	-6	5,742	-0.10%
2022/12/07	3	64.63	1	66.80	64.30	2	5,716	0.03%
2022/12/06	1	66.10	5	66.80	66.10	-4	5,696	-0.07%
2022/12/05	2	69.45	0	0.00	68.20	2	5,685	0.04%
2022/12/02	0	67.50	1	67.70	68.00	-1	5,654	-0.02%
2022/12/01	6.2	67.93	2.4	67.43	68.00	3.8	5,641	0.07%
2022/11/30	1	64.90	1	65.70	65.70	0	5,581	0.00%
2022/11/25	2	65.75	0	0.00	65.20	2	5,617	0.04%
2022/11/24	1.1	65.80	0	0.00	66.10	1.1	5,615	0.02%
2022/11/23	2.2	64.29	6	64.37	64.30	-3.8	5,568	-0.07%
2022/11/22	1	64.50	4	64.30	63.60	-3	5,568	-0.05%
2022/11/21	1	66.60	1	66.60	65.50	0	5,547	0.00%
2022/11/18	3	69.17	14	68.66	67.60	-11	5,540	-0.20%
2022/11/17	1.2	69.10	1	68.50	68.30	0.2	5,558	0.00%
2022/11/16	4	67.08	3	68.27	69.00	1	5,487	0.02%
2022/11/15	30.1	62.33	29.4	63.79	67.40	0.7	5,320	0.01%
2022/11/14	2.1	67.50	2	67.50	67.50	0.1	4,863	0.00%
2022/11/11	10.1	75.58	6.1	76.03	75.00	4	4,998	0.08%
2022/11/10	7.1	75.56	9	74.92	75.00	-1.9	4,862	-0.04%
2022/11/09	33	77.66	19.3	77.36	76.80	13.7	4,819	0.29%
2022/11/08	15	72.79	12	74.83	76.50	3	4,351	0.07%
2022/11/07	0	0.00	4	69.53	69.60	-4	4,334	-0.09%
2022/11/04	2	66.20	0	0.00	66.60	2	4,277	0.05%
2022/11/03	4	67.00	4	66.98	67.00	0	4,307	0.00%
2022/11/02	0	0.00	2	67.80	67.80	-2	4,309	-0.05%
2022/11/01	0	0.00	2	68.10	68.00	-2	4,366	-0.05%
2022/10/31	5	68.40	5	68.84	68.50	0	4,354	0.00%
2022/10/28	3.2	68.62	7	67.71	67.00	-3.8	4,338	-0.09%
2022/10/27	9	72.16	3	72.33	72.90	6	4,307	0.14%
2022/10/26	2	68.60	1	69.00	70.00	1	4,326	0.02%
2022/10/24	2.1	71.00	0	0.00	69.50	2.1	4,469	0.05%
2022/10/21	1.1	70.96	1	70.00	69.90	0.1	4,596	0.00%
2022/10/20	2	73.95	0	74.00	74.00	2	4,546	0.04%
2022/10/19	1	73.90	2	74.25	74.90	-1	4,500	-0.02%
2022/10/18	26.3	73.57	23.8	73.00	74.00	2.5	4,386	0.06%
2022/10/17	9	69.93	10	69.72	70.80	-1	4,107	-0.02%
2022/10/14	1	63.20	4.2	65.37	65.60	-3.2	3,981	-0.08%
2022/10/13	0.1	63.00	2	61.90	60.00	-1.9	4,016	-0.05%
2022/10/12	1.1	64.58	6	64.48	65.70	-4.9	4,029	-0.12%
2022/10/07	1	67.60	1	69.30	67.90	0	4,017	0.00%
2022/10/06	0.1	68.10	1	67.50	68.00	-0.9	4,013	-0.02%
2022/10/05	0	0.00	1	66.30	67.20	-1	4,016	-0.02%
2022/10/04	1	64.20	3	64.43	64.80	-2	4,013	-0.05%
2022/10/03	0	0.00	2	61.55	61.70	-2	4,018	-0.05%
2022/09/30	0	0.00	0.2	57.90	61.00	-0.2	4,083	-0.01%
2022/09/29	3	60.77	5	60.78	59.40	-2	4,167	-0.05%
2022/09/28	1	62.63	2.3	60.72	59.70	-1.3	4,243	-0.03%
2022/09/27	1	62.30	2.2	61.20	62.70	-1.2	4,281	-0.03%
2022/09/26	2.1	61.43	21	60.86	60.80	-18.9	4,336	-0.44%
2022/09/23	1	66.20	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0.1	67.30	1	67.50	67.30	-0.9	4,441	-0.02%
2022/09/21	0	0.00	2	68.20	68.20	-2	4,466	-0.04%
2022/09/20	0	69.10	0	0.00	68.70	0	4,489	0.00%
2022/09/19	0	0.00	2	68.95	68.60	-2	4,527	-0.04%
2022/09/13	0.2	71.57	0.3	72.00	71.10	-0.2	4,779	0.00%
2022/09/12	1.1	71.08	3	70.90	70.70	-1.9	4,887	-0.04%
2022/09/07	1	69.00	1	68.60	68.30	0	4,991	0.00%
2022/09/06	7.2	70.43	5.2	70.67	69.50	2	4,993	0.04%
2022/09/01	1.3	75.44	2	75.50	75.10	-0.8	4,958	-0.02%
2022/08/31	0	0.00	3	75.97	77.00	-3	4,952	-0.06%
2022/08/30	1	75.20	1	74.80	74.90	0	4,964	0.00%
2022/08/29	2.1	74.80	0	0.00	74.30	2.1	4,984	0.04%
2022/08/26	4	77.98	3	77.43	77.30	1	4,987	0.02%
2022/08/25	3	78.47	2	78.30	78.10	1	5,040	0.02%
2022/08/24	3	78.07	0	0.00	78.00	3	5,252	0.06%
2022/08/23	0.3	76.40	1	76.50	76.60	-0.7	5,210	-0.01%
2022/08/22	2	78.10	1.3	78.38	77.80	0.7	5,185	0.01%
2022/08/19	1	78.70	1	79.00	77.90	0	5,145	0.00%
2022/08/18	7.2	77.25	7.2	75.28	77.80	0	5,075	0.00%
2022/08/17	2	75.11	3	75.40	75.10	-1	4,915	-0.02%
2022/08/16	4.2	76.72	1	77.80	76.00	3.2	4,912	0.07%
2022/08/15	10.5	77.75	19	78.02	78.50	-8.5	4,862	-0.17%
2022/08/12	12.2	75.39	6.1	75.45	75.20	6.1	4,746	0.13%
2022/08/11	2	71.00	3	71.07	70.80	-1	4,603	-0.02%
2022/08/10	6	70.28	0	0.00	70.60	6	4,606	0.13%
2022/08/09	1.1	68.93	0	0.00	68.90	1.1	4,544	0.02%
2022/08/08	3	69.37	0.1	68.50	69.50	2.9	4,547	0.06%
2022/08/05	3	66.93	2	67.35	67.30	1	4,483	0.02%
2022/08/04	1.3	66.61	2.1	65.81	66.70	-0.8	4,484	-0.02%
2022/08/03	6	67.53	0	0.00	67.70	6	4,456	0.13%
2022/08/02	2.1	67.80	0.4	68.11	66.60	1.7	4,450	0.04%
2022/08/01	18.3	70.93	11	69.85	69.90	7.3	4,395	0.17%
2022/07/29	2.1	74.65	3.3	74.92	74.10	-1.2	4,285	-0.03%
2022/07/28	22.9	79.08	14.1	77.53	76.60	8.8	4,233	0.21%
2022/07/27	5	96.00	0	0.00	96.70	5	4,070	0.12%
2022/07/26	4.2	97.33	0	0.00	96.20	4.2	4,018	0.10%
2022/07/25	2	99.95	1	99.02	99.00	1	4,036	0.02%
2022/07/22	9	104.11	5	103.50	101.50	4	4,072	0.10%
2022/07/21	0	0.00	2	102.00	102.50	-2	4,139	-0.05%
2022/07/20	6	101.00	4	100.88	101.00	2	4,284	0.05%
2022/07/19	0	0.00	20	97.30	98.60	-20	4,288	-0.47%
2022/07/18	1	94.50	0	0.00	95.60	1	4,245	0.02%
2022/07/15	4	91.85	0	0.00	92.10	4	4,259	0.09%
2022/07/14	1	90.70	2	91.00	91.00	-1	4,246	-0.02%
2022/07/12	0	0.00	2	87.60	86.60	-2	4,242	-0.05%
2022/07/07	14.3	87.55	19	84.84	87.80	-4.8	4,192	-0.11%
2022/07/06	1	87.80	1	87.80	86.20	0	4,143	0.00%
2022/07/05	1	85.97	1.1	87.00	86.50	-0.1	4,142	0.00%
2022/07/04	1.1	85.05	2.2	84.24	83.70	-1.2	4,137	-0.03%
2022/07/01	13.2	85.87	4	87.13	81.90	9.2	4,170	0.22%
2022/06/30	9.1	90.84	5.5	90.86	90.00	3.6	4,076	0.09%
2022/06/29	4	93.45	4	93.30	93.80	0	4,020	0.00%
2022/06/28	3	94.70	3	95.30	94.70	0	3,986	0.00%
2022/06/27	2	97.20	1	97.60	97.10	1	3,975	0.03%
2022/06/24	1	94.10	1	94.90	93.70	0	3,952	0.00%
2022/06/23	5.1	91.65	2	92.80	91.70	3.1	3,908	0.08%
2022/06/22	0.6	93.27	0	0.00	91.70	0.6	3,866	0.01%
2022/06/21	2	97.50	2	97.65	97.50	0	3,801	0.00%
2022/06/20	6.6	95.38	15.1	97.61	93.60	-8.6	3,775	-0.23%
2022/06/17	7.1	102.29	6	104.83	102.00	1.1	3,668	0.03%
2022/06/16	5.6	109.33	0	0.00	107.00	5.6	3,615	0.15%
2022/06/15	1.1	113.48	1	113.50	112.50	0	3,608	0.00%
2022/06/14	3	113.83	4	113.88	116.00	-1	3,636	-0.03%
2022/06/10	0	117.50	2	116.00	118.00	-2	3,665	-0.05%
2022/06/09	0	118.50	0	0.00	117.50	0	3,667	0.00%
2022/06/08	0	0.00	1	121.00	118.50	-1	3,680	-0.03%
2022/06/07	5	120.20	4	119.50	120.00	1	3,688	0.03%
2022/06/06	1	119.50	1	119.00	119.00	0	3,691	0.00%
2022/06/02	2	119.50	2	119.00	119.00	0	3,742	0.00%
2022/06/01	7	119.36	7	122.71	121.00	0	3,709	0.00%
2022/05/31	1	114.50	1	114.50	115.00	0	3,485	0.00%
2022/05/30	1	114.00	5	113.80	114.00	-4	3,492	-0.11%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/26	2	110.50	0	0.00	109.50	2	3,583	0.06%
2022/05/25	3	110.00	1.1	110.48	110.00	2	3,758	0.05%
2022/05/24	5.1	110.92	2	109.75	109.50	3.1	4,117	0.08%
2022/05/23	3.1	114.61	5	113.00	113.00	-1.9	4,198	-0.05%
2022/05/20	2	117.25	1	119.00	115.50	1	4,183	0.02%
2022/05/19	0	0.00	3	118.00	118.50	-3	4,166	-0.07%
2022/05/18	3	117.67	5	119.20	118.50	-2	4,147	-0.05%
2022/05/17	0	0.00	1	114.00	115.00	-1	4,103	-0.02%
2022/05/16	2.1	114.73	4	116.13	113.00	-2	4,113	-0.05%
2022/05/13	1.1	116.45	2	116.00	115.00	-1	4,163	-0.02%
2022/05/12	0.1	115.92	0	0.00	114.50	0.1	4,183	0.00%
2022/05/11	1.1	115.00	4	116.63	114.50	-3	4,171	-0.07%
2022/05/10	3	110.00	2.3	109.96	117.50	0.7	4,182	0.02%
2022/05/09	2.1	114.98	0	0.00	113.00	2.1	4,171	0.05%
2022/05/06	1	116.00	1	117.00	117.00	0	4,173	0.00%
2022/05/05	2.1	120.00	2	121.75	119.50	0.1	4,177	0.00%
2022/05/04	7.1	118.43	2	118.50	119.00	5.1	4,159	0.12%
2022/05/03	0	0.00	1	116.00	117.00	-1	4,139	-0.02%
2022/04/29	2.1	118.67	1	116.00	116.00	1.1	4,183	0.03%
2022/04/28	0.1	116.00	5	114.50	115.50	-4.9	4,171	-0.12%
2022/04/27	7.1	112.72	1	114.00	116.00	6.1	4,117	0.15%
2022/04/26	8.4	122.92	5	122.00	119.00	3.4	4,020	0.08%
2022/04/25	5.1	116.91	2.5	117.50	118.50	2.6	3,885	0.07%
2022/04/22	1.1	122.95	0	0.00	122.00	1.1	3,870	0.03%
2022/04/21	1	126.49	3.1	127.00	125.50	-2.1	3,937	-0.05%
2022/04/20	1	121.04	2	122.00	122.50	-1	3,919	-0.02%
2022/04/19	0.2	122.63	0.4	123.00	121.00	-0.2	4,027	0.00%
2022/04/18	1.1	119.76	1	123.00	122.50	0.1	4,064	0.00%
2022/04/15	2.1	124.97	1	123.50	122.50	1.1	4,097	0.03%
2022/04/14	1	129.00	1.1	129.91	129.00	-0.1	4,152	0.00%
2022/04/13	1.1	127.95	0.2	128.50	128.50	0.9	4,267	0.02%
2022/04/12	2.2	125.07	2.4	126.17	128.00	-0.3	4,364	-0.01%
2022/04/11	0.1	128.39	4	128.13	126.00	-3.9	4,512	-0.09%
2022/04/08	4.2	131.39	5	132.10	131.00	-0.8	4,545	-0.02%
2022/04/07	5.3	136.53	0	0.00	131.00	5.3	4,502	0.12%
2022/04/06	0.2	143.73	0	0.00	142.50	0.2	4,416	0.00%
2022/04/01	2	144.00	1	144.50	145.00	1	4,538	0.02%
2022/03/31	1	146.06	1	146.50	146.00	0	4,634	0.00%
2022/03/30	3	149.66	3	149.00	148.00	0	4,706	0.00%
2022/03/29	0.1	148.00	1	147.00	148.00	-0.9	4,718	-0.02%
2022/03/28	0.2	146.28	3	146.50	147.00	-2.9	4,760	-0.06%
2022/03/25	4.3	150.12	1	153.50	149.50	3.3	4,806	0.07%
2022/03/24	5.3	151.19	6	150.75	152.00	-0.8	4,901	-0.02%
2022/03/23	0	0.00	2	150.75	151.50	-2	4,982	-0.04%
2022/03/22	1.1	148.98	1	149.50	148.00	0.1	5,150	0.00%
2022/03/21	4	149.63	7	150.79	150.00	-3	5,207	-0.06%
2022/03/18	0.4	148.50	1.2	148.50	149.00	-0.8	5,238	-0.01%
2022/03/17	5.1	148.08	3	147.83	148.00	2.1	5,245	0.04%
2022/03/16	3.2	145.30	1	145.00	145.00	2.2	5,277	0.04%
2022/03/15	1	143.50	1.1	144.09	144.00	-0.1	5,332	0.00%
2022/03/14	0	0.00	3	146.33	148.00	-3	5,398	-0.06%
2022/03/10	0	0.00	5	149.60	148.00	-5	5,715	-0.09%
2022/03/09	0	146.00	2	145.25	146.00	-2	5,782	-0.03%
2022/03/08	3	144.00	1	147.50	142.50	2	5,897	0.03%
2022/03/07	5	147.70	2	148.75	147.00	3	5,927	0.05%
2022/03/04	4	153.88	1	155.00	153.00	3	5,994	0.05%
2022/03/03	10	156.95	10	156.65	156.00	0	6,127	0.00%
2022/03/02	2	156.25	3	157.50	156.50	-1	6,211	-0.02%
2022/03/01	4	153.25	6	152.67	153.50	-2	6,202	-0.03%
2022/02/25	10.2	155.67	3	156.83	152.00	7.2	6,280	0.11%
2022/02/24	27	156.74	21	156.98	156.00	6	6,265	0.10%
2022/02/23	6	154.50	10.5	153.81	154.50	-4.5	6,083	-0.07%
2022/02/22	0	0.00	6	146.42	146.00	-6	6,358	-0.09%
2022/02/18	2	148.00	5	147.50	150.00	-3	8,235	-0.04%
2022/02/17	7.1	149.21	6	148.25	149.50	1.1	8,303	0.01%
2022/02/16	1	147.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	7.3	147.16	10	147.90	146.00	-2.8	8,455	-0.03%
2022/02/14	1	148.54	0	0.00	149.50	1	8,475	0.01%
2022/02/10	3	155.67	1	155.50	153.50	2	8,699	0.02%
2022/02/09	3	154.67	4	155.38	156.50	-1	8,765	-0.01%
2022/02/08	1	151.50	2	152.25	153.00	-1	8,868	-0.01%
2022/02/07	0	147.00	0	0.00	146.50	0	8,910	0.00%
2022/01/26	1	146.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	4	148.88	2.1	149.44	145.00	1.9	9,153	0.02%
2022/01/24	1	146.56	4	150.00	149.50	-3	9,426	-0.03%
2022/01/21	3	150.50	0	0.00	149.50	3	9,663	0.03%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/18	7.1	159.08	6	157.25	155.50	1.1	10,457	0.01%
2022/01/17	6.1	155.52	2	153.00	157.50	4.1	10,516	0.04%
2022/01/14	7.1	150.51	1	149.50	152.00	6.1	10,633	0.06%
2022/01/13	4.1	155.87	2	156.75	155.00	2.1	11,031	0.02%
2022/01/12	35.4	154.44	27.1	154.42	156.00	8.3	11,081	0.08%
2022/01/11	2.1	159.29	10.5	160.05	159.00	-8.4	11,147	-0.08%
2022/01/10	1.1	162.00	9	161.39	163.50	-7.9	11,206	-0.07%
2022/01/07	7.2	160.69	30	159.02	159.00	-22.9	11,373	-0.20%
2022/01/06	11.3	163.47	11	163.09	163.00	0.3	11,458	0.00%
2022/01/05	27.4	169.28	36	168.35	167.50	-8.6	11,517	-0.07%
2022/01/04	20.4	174.96	6	175.42	172.50	14.4	11,520	0.12%
2022/01/03	11.4	172.49	15.2	174.57	176.50	-3.8	11,503	-0.03%
2021/12/30	3.2	172.11	12	171.92	171.50	-8.8	11,577	-0.08%
2021/12/29	11	171.86	3	171.50	171.00	8	11,897	0.07%
2021/12/28	12	173.00	11	174.36	171.00	1	12,314	0.01%
2021/12/27	2	169.00	15	172.43	173.00	-13	12,392	-0.10%
2021/12/24	9	170.39	4.1	171.54	167.50	4.9	12,543	0.04%
2021/12/23	1	170.50	1.5	171.48	170.50	-0.5	12,641	0.00%
2021/12/22	2	171.50	8	172.00	171.00	-6	12,757	-0.05%
2021/12/21	0.2	172.35	0	0.00	172.50	0.2	12,817	0.00%
2021/12/20	3.6	172.65	7.1	172.10	170.50	-3.5	12,865	-0.03%
2021/12/17	14	170.89	3.4	170.68	170.00	10.6	12,878	0.08%
2021/12/16	16.2	172.50	9	172.17	173.00	7.2	12,975	0.06%
2021/12/15	4	163.63	4	165.25	167.50	0	12,895	0.00%
2021/12/14	0.1	162.55	4	163.13	160.50	-3.9	12,907	-0.03%
2021/12/13	2	167.50	0	0.00	167.00	2	12,940	0.02%
2021/12/10	1.3	166.10	4	166.75	165.50	-2.8	13,087	-0.02%
2021/12/09	1.1	169.10	4	171.13	169.00	-2.9	13,075	-0.02%
2021/12/08	3.1	174.95	3	172.83	173.00	0.1	13,121	0.00%
2021/12/07	19	174.39	7.1	175.14	173.00	12	13,391	0.09%
2021/12/06	5	172.51	5	172.20	172.50	0	13,493	0.00%
2021/12/03	2.2	168.86	3	169.83	170.50	-0.8	13,607	-0.01%
2021/12/02	9.1	170.10	6	169.33	166.50	3.1	13,776	0.02%
2021/12/01	8	168.19	8	169.19	169.50	0	14,020	0.00%
2021/11/30	35	169.50	4	167.38	166.00	31	14,345	0.22%
2021/11/29	1.2	154.42	11	161.73	163.50	-9.8	14,557	-0.07%
2021/11/26	12.1	165.90	38	163.75	162.50	-25.9	14,708	-0.18%
2021/11/25	6	170.92	11	169.00	168.00	-5	15,011	-0.03%
2021/11/24	6	168.58	4	167.38	169.00	2	15,081	0.01%
2021/11/23	40.2	170.92	6.1	170.49	169.00	34.1	15,233	0.22%
2021/11/22	17	175.38	14	175.39	176.50	3	15,337	0.02%
2021/11/19	24.6	175.13	29	175.78	172.50	-4.4	15,709	-0.03%
2021/11/18	90.4	178.51	68.2	180.09	173.50	22.2	15,879	0.14%
2021/11/17	40	166.13	66.2	168.38	171.50	-26.2	15,099	-0.17%
2021/11/16	16	156.94	1	159.50	156.00	15	14,940	0.10%
2021/11/15	1	158.00	4.4	159.18	156.50	-3.4	15,536	-0.02%
2021/11/12	6.2	156.29	4	154.63	155.00	2.2	16,770	0.01%
2021/11/11	3.1	153.05	3	154.50	154.50	0.1	16,996	0.00%
2021/11/10	3	153.17	4	153.50	152.50	-1	17,198	-0.01%
2021/11/09	5.1	156.19	7	156.07	155.50	-1.9	17,489	-0.01%
2021/11/08	7	151.00	4	152.13	152.00	3	17,513	0.02%
2021/11/05	8	148.94	13	147.73	148.50	-5	17,807	-0.03%
2021/11/04	10	144.50	1	146.00	144.50	9	18,007	0.05%
2021/11/03	4	146.00	3	145.00	148.50	1	18,247	0.01%
2021/11/02	8	148.38	10	146.80	144.00	-2	18,473	-0.01%
2021/11/01	20	153.80	13.6	153.55	150.00	6.4	18,641	0.03%
2021/10/29	12	162.58	12.2	163.55	160.00	-0.2	18,846	0.00%
2021/10/28	33.1	166.60	33	165.08	164.00	0.1	19,154	0.00%
2021/10/27	6.2	156.79	26.2	157.15	158.50	-20	19,858	-0.10%
2021/10/26	35	154.71	27	154.50	152.50	8	20,775	0.04%
2021/10/25	14	147.61	6	146.33	149.00	8	21,535	0.04%
2021/10/22	19	150.21	11	148.41	148.00	8	22,191	0.04%
2021/10/21	67.3	156.02	54	154.61	151.00	13.3	22,793	0.06%
2021/10/20	15	145.87	15	146.70	147.00	0	23,424	0.00%
2021/10/19	5	146.60	4	146.00	145.50	1	24,926	0.00%
2021/10/18	1	142.50	2	141.50	143.00	-1	25,500	0.00%
2021/10/15	3	141.83	2	141.50	141.00	1	25,649	0.00%
2021/10/14	7	137.93	6	137.92	139.00	1	25,598	0.00%
2021/10/13	7.2	134.47	7	135.29	134.00	0.2	25,541	0.00%
2021/10/12	2	140.00	3	140.17	139.00	-1	25,547	0.00%
2021/10/08	35	145.04	33	145.44	145.00	2	25,639	0.01%
2021/10/07	4	148.38	7	147.21	147.00	-3	25,668	-0.01%
2021/10/06	21	145.50	17	144.18	140.00	4	25,703	0.02%
2021/10/05	17	147.17	17	146.97	150.50	0	25,490	0.00%
2021/10/04	15	149.40	16	140.09	139.50	-1	25,173	0.00%
2021/10/01	15	150.20	17	150.91	148.50	-2	25,123	-0.01%
2021/09/30	13.1	152.16	15	153.03	155.00	-1.9	25,106	-0.01%
2021/09/29	21.1	154.51	33	156.89	153.50	-11.9	25,212	-0.05%
2021/09/28	6	166.58	5	164.60	162.00	1	25,688	0.00%
2021/09/27	17	168.91	5.3	169.09	168.00	11.7	25,883	0.05%
2021/09/24	10.3	164.23	7	165.07	164.00	3.3	26,181	0.01%
2021/09/23	5	160.90	9	161.50	161.00	-4	26,339	-0.02%
2021/09/22	3.1	161.51	2.1	163.23	160.50	1	26,604	0.00%
2021/09/17	3	165.84	13	167.15	169.50	-10	26,950	-0.04%
2021/09/16	19	166.63	11.3	167.22	165.50	7.7	27,110	0.03%
2021/09/15	19.1	166.74	22	166.89	165.00	-2.9	27,266	-0.01%
2021/09/14	6.1	176.67	2	177.75	176.50	4.1	27,647	0.01%
2021/09/13	5.1	178.10	2	178.50	175.00	3.1	28,072	0.01%
2021/09/10	23	184.54	13	185.46	179.00	10	28,528	0.04%
2021/09/09	20	178.13	31	176.95	179.50	-11	28,530	-0.04%
2021/09/08	29	171.43	27	171.15	169.00	2	28,671	0.01%
2021/09/07	24	176.52	22.2	176.38	176.50	1.8	29,141	0.01%
2021/09/06	8.2	175.67	13.9	173.92	174.50	-5.7	29,420	-0.02%
2021/09/03	72	182.17	68.2	181.28	180.50	3.8	29,785	0.01%
2021/09/02	34.8	189.82	23.1	191.45	186.00	11.7	30,498	0.04%
2021/09/01	24	193.65	28.1	194.11	195.50	-4.1	31,476	-0.01%
2021/08/31	47	193.76	48	193.59	191.50	-1	32,096	0.00%
2021/08/30	16	189.81	15	190.30	189.00	1	32,647	0.00%
2021/08/27	37	189.39	34	190.21	190.50	3	33,242	0.01%
2021/08/26	15.4	190.70	5	190.50	190.50	10.4	34,115	0.03%
2021/08/25	57.2	189.76	67	191.15	193.50	-9.8	35,424	-0.03%
2021/08/24	50.2	195.06	52	193.70	190.00	-1.9	35,921	-0.01%
2021/08/23	36	201.28	31.2	201.55	202.00	4.8	36,217	0.01%
2021/08/20	51	192.63	47	193.40	190.50	4	36,492	0.01%
2021/08/19	61.2	198.81	37	198.32	189.50	24.2	36,702	0.07%
2021/08/18	80.4	198.13	69	200.05	208.00	11.4	36,877	0.03%
2021/08/17	17.1	216.00	20	213.15	207.50	-3	37,064	-0.01%
2021/08/16	10.1	221.94	9	221.84	221.00	1	37,988	0.00%
2021/08/13	13.2	235.06	7.5	235.06	224.00	5.6	38,240	0.01%
2021/08/12	21	238.55	17.2	237.23	236.50	3.8	38,758	0.01%
2021/08/11	16.8	245.09	11	245.93	237.00	5.7	39,687	0.01%
2021/08/10	5.1	252.76	5.4	253.52	248.50	-0.3	39,841	0.00%
2021/08/09	14.3	260.24	10	258.14	252.00	4.3	40,193	0.01%
2021/08/06	15.3	267.82	19	269.45	269.50	-3.7	41,121	-0.01%
2021/08/05	20.2	268.02	19.1	268.55	265.50	1.2	41,868	0.00%
2021/08/04	40.3	275.71	31.1	276.80	274.00	9.2	42,818	0.02%
2021/08/03	48	286.25	44.1	284.84	282.50	3.9	42,779	0.01%
2021/08/02	116.3	287.41	116	287.15	280.00	0.2	42,832	0.00%	大買/大賣/
2021/07/30	105	283.46	132.4	281.66	276.50	-27.4	42,231	-0.06%	大買/大賣/
2021/07/29	60.2	265.68	35.7	265.92	275.00	24.5	41,722	0.06%
2021/07/28	47.9	269.54	31.2	269.61	261.00	16.7	41,284	0.04%
2021/07/27	54.6	284.06	75.2	280.67	290.00	-20.6	41,322	-0.05%
2021/07/26	91.2	280.60	77	282.74	276.00	14.2	40,993	0.03%
2021/07/23	72.2	261.53	95.5	263.99	270.50	-23.3	40,197	-0.06%
2021/07/22	27	236.00	46.3	240.01	246.00	-19.3	39,107	-0.05%
2021/07/21	14	217.86	17	221.23	224.00	-3	38,837	-0.01%
2021/07/20	16.1	218.56	14.6	219.92	214.00	1.5	39,098	0.00%
2021/07/19	6	226.58	9	227.17	226.00	-3	39,414	-0.01%
2021/07/16	13	225.62	8	226.93	225.50	5	39,721	0.01%
2021/07/15	2	217.25	11.1	220.19	224.50	-9.1	40,297	-0.02%
2021/07/14	11	208.18	16	209.50	215.50	-5	41,013	-0.01%
2021/07/13	14.1	217.31	18.1	215.62	210.00	-4	41,311	-0.01%
2021/07/12	5.1	222.19	7	223.57	221.00	-1.9	42,235	0.00%
2021/07/09	22.1	221.55	17	220.94	220.50	5.1	43,038	0.01%
2021/07/08	8	227.00	10	227.40	225.00	-2	43,962	0.00%
2021/07/07	12.4	227.92	5	228.20	224.00	7.4	44,613	0.02%
2021/07/06	18	233.69	12.3	232.82	231.00	5.8	45,041	0.01%
2021/07/05	17	238.91	18.1	238.00	238.50	-1.1	45,758	0.00%
2021/07/02	12.8	228.50	22.1	227.86	228.00	-9.3	45,754	-0.02%
2021/07/01	17.3	226.17	27	230.61	222.00	-9.8	45,948	-0.02%
2021/06/30	13	223.81	22	224.52	226.00	-9	46,289	-0.02%
2021/06/29	38.2	230.28	12	231.96	219.00	26.2	46,999	0.06%
2021/06/28	9	229.16	23.1	228.68	233.00	-14.1	46,737	-0.03%
2021/06/25	18	219.97	11.8	220.60	220.00	6.2	46,470	0.01%
2021/06/24	12	217.62	17	217.85	217.00	-5	46,369	-0.01%
2021/06/23	23.1	221.08	49	222.24	217.50	-25.9	46,246	-0.06%
2021/06/22	24	214.27	16	214.72	212.50	8	45,753	0.02%
2021/06/21	34.2	214.66	46	211.32	208.00	-11.8	45,360	-0.03%
2021/06/18	24	224.29	12	226.67	222.50	12	44,912	0.03%
2021/06/17	17.3	223.64	19	225.87	228.50	-1.8	44,681	0.00%
2021/06/16	60.1	232.05	40.1	232.13	223.00	20	44,410	0.05%
2021/06/15	34	243.68	33	243.88	242.50	1	43,982	0.00%
2021/06/11	49	243.65	39	242.44	241.00	10	44,896	0.02%
2021/06/10	57.3	245.76	50.2	244.07	240.00	7.1	44,973	0.02%
2021/06/09	29.1	241.28	40.3	242.58	248.00	-11.2	44,862	-0.02%
2021/06/08	42.8	239.01	36	238.72	230.50	6.8	44,752	0.02%
2021/06/07	38	230.17	52	230.93	238.00	-14	44,289	-0.03%
2021/06/04	27	229.46	23	229.67	226.50	4	43,743	0.01%
2021/06/03	58.5	225.34	57.1	225.35	230.00	1.4	43,243	0.00%
2021/06/02	121	231.39	98.2	227.46	216.00	22.8	42,269	0.05%	大買/
2021/06/01	33	227.68	46.1	229.13	232.50	-13.1	40,906	-0.03%
2021/05/31	23	207.85	35.1	208.58	211.50	-12.1	39,973	-0.03%
2021/05/28	27.1	202.80	27	203.00	199.50	0.1	39,364	0.00%
2021/05/27	44	197.39	44	197.10	200.00	0	39,070	0.00%
2021/05/26	54	198.93	45.1	198.86	192.50	8.9	38,520	0.02%
2021/05/25	86.3	201.01	72.6	201.76	199.50	13.7	37,898	0.04%
2021/05/24	27	185.11	39	187.35	190.00	-12	36,643	-0.03%
2021/05/21	59	173.04	56	171.55	176.00	3	35,838	0.01%
2021/05/20	46	173.67	37	172.89	169.00	9	35,635	0.03%
2021/05/19	37	173.07	48	173.82	179.00	-11	35,152	-0.03%
2021/05/18	18.1	157.86	30.1	159.21	163.00	-12	34,334	-0.03%
2021/05/17	25.2	154.32	18	154.42	148.50	7.2	34,113	0.02%
2021/05/14	47	176.82	39.1	178.77	164.50	7.9	33,842	0.02%
2021/05/13	51.2	166.86	60.1	166.92	171.00	-8.9	32,760	-0.03%
2021/05/12	51	159.05	55.5	160.22	161.00	-4.5	31,940	-0.01%
2021/05/11	25.2	165.86	5.1	165.41	162.50	20.1	30,804	0.07%
2021/05/10	24.1	184.15	18	188.58	180.50	6.1	30,623	0.02%
2021/05/07	15.1	182.67	29	180.76	183.00	-13.9	30,225	-0.05%
2021/05/06	24.2	173.92	23	174.26	171.00	1.1	29,853	0.00%
2021/05/05	20	185.93	17	188.06	172.50	3	29,380	0.01%
2021/05/04	20	180.30	31	180.23	191.50	-11	29,111	-0.04%
2021/05/03	25.1	189.19	16	190.69	179.50	9.1	28,545	0.03%
2021/04/29	8	201.88	4	199.25	199.00	4	28,395	0.01%
2021/04/28	14	203.64	15	202.70	201.00	-1	28,586	0.00%
2021/04/27	19.1	202.29	37	200.12	195.50	-17.9	28,353	-0.06%
2021/04/26	26.1	195.98	19	196.79	196.50	7.1	28,220	0.03%
2021/04/23	30	187.28	55.5	186.66	193.50	-25.5	28,108	-0.09%
2021/04/22	36.1	184.45	26.5	182.38	176.00	9.7	28,446	0.03%
2021/04/21	22.2	177.73	24.5	174.20	179.00	-2.3	28,387	-0.01%
2021/04/20	77.5	199.52	106.2	192.59	182.00	-28.8	27,900	-0.10%	大賣/
2021/04/19	63	203.38	14	203.10	198.50	49	27,235	0.18%
2021/04/16	105.9	229.75	77.3	227.81	220.50	28.6	27,122	0.11%	大買/
2021/04/15	44.3	210.10	51.6	212.77	220.00	-7.4	26,314	-0.03%
2021/04/14	36.4	196.47	32.1	196.23	200.00	4.3	25,679	0.02%
2021/04/13	66.8	214.41	62.2	209.34	202.50	4.6	24,924	0.02%
2021/04/12	23.3	211.57	19.1	212.05	202.50	4.2	24,342	0.02%
2021/04/09	56	237.48	36.2	234.59	225.00	19.8	23,930	0.08%
2021/04/08	44.1	227.04	49	230.66	236.50	-4.9	23,464	-0.02%
2021/04/07	39.2	217.17	22.1	215.69	215.00	17.1	23,107	0.07%
2021/04/06	49.5	213.76	67.6	216.01	218.50	-18.1	22,891	-0.08%
2021/04/01	40.1	188.09	29.4	192.72	199.00	10.7	22,675	0.05%
2021/03/31	12.2	184.50	2	180.01	181.00	10.2	22,011	0.05%
2021/03/30	5.6	179.39	4	181.75	183.50	1.6	22,479	0.01%
2021/03/29	5	172.30	5	171.00	174.00	0	22,643	0.00%
2021/03/26	3	155.33	5.2	153.61	158.50	-2.2	23,226	-0.01%
2021/03/25	3	144.83	3	144.83	144.50	0	23,434	0.00%
2021/03/24	2	151.02	1	149.00	148.00	1	23,608	0.00%
2021/03/23	6	147.67	11	150.27	152.00	-5	23,801	-0.02%
2021/03/22	6.2	155.85	4.5	156.93	154.00	1.7	24,108	0.01%
2021/03/19	23	157.20	12	155.38	159.00	11	24,041	0.05%
2021/03/18	4	145.38	20.3	146.89	152.50	-16.3	23,912	-0.07%
2021/03/17	68.2	144.33	57	142.82	139.00	11.2	23,843	0.05%
2021/03/16	29.1	144.43	50	145.35	148.50	-20.9	22,616	-0.09%
2021/03/15	12	130.50	37	133.16	135.00	-24.9	21,961	-0.11%
2021/03/12	86	118.45	74.5	119.78	123.00	11.5	21,016	0.05%
2021/03/11	5	107.88	36	108.78	112.00	-31	19,953	-0.16%
2021/03/10	22.5	103.48	14	104.43	102.00	8.5	19,630	0.04%
2021/03/09	11	99.81	6	99.60	100.00	5	19,296	0.03%
2021/03/08	2	99.50	3	98.70	96.10	-1	19,365	-0.01%
2021/03/05	6	98.57	6	99.13	99.20	0	19,397	0.00%
2021/03/04	10	101.25	9	101.28	101.50	1	19,409	0.01%
2021/03/03	6	100.97	5	101.20	101.00	1	19,427	0.01%
2021/03/02	20	106.20	21	106.40	104.50	-1	19,354	-0.01%
2021/02/26	16.3	99.90	5	102.06	99.80	11.3	19,082	0.06%
2021/02/25	12	106.29	4	103.25	101.00	8	18,950	0.04%
2021/02/24	23	110.28	22.4	110.52	106.50	0.6	18,832	0.00%
2021/02/23	26	111.77	26	111.10	113.50	0	18,669	0.00%
2021/02/22	4	107.25	11	105.59	109.00	-7	18,470	-0.04%
2021/02/19	11.3	100.78	7	101.17	99.70	4.3	18,188	0.02%
2021/02/18	6	97.68	23	98.02	99.30	-17	17,890	-0.10%
2021/02/17	74	94.05	62	94.55	94.80	12	17,744	0.07%
2021/02/05	16	88.54	19.1	88.43	88.30	-3.1	17,606	-0.02%
2021/02/04	3	84.40	5	83.76	83.10	-2	17,491	-0.01%
2021/02/03	9	84.17	9	83.50	83.60	0	17,453	0.00%
2021/02/02	9	82.16	2	81.90	81.90	7	17,654	0.04%
2021/02/01	1.2	81.70	2	82.65	81.60	-0.8	17,735	0.00%
2021/01/29	5	85.90	5	85.72	84.00	0	17,492	0.00%
2021/01/28	7	92.81	6	93.23	88.40	1	17,286	0.01%
2021/01/27	8	92.26	5	92.02	90.80	3	17,175	0.02%
2021/01/26	3	94.23	4	91.00	90.80	-1	17,215	-0.01%
2021/01/25	5	97.12	3	96.13	95.60	2	16,996	0.01%
2021/01/22	8	101.11	8	100.75	101.00	0	17,006	0.00%
2021/01/21	6	95.60	10	95.68	97.90	-4	16,945	-0.02%
2021/01/20	3	106.17	3	101.17	98.60	0	16,813	0.00%
2021/01/19	8	110.06	8	108.31	109.50	0	16,898	0.00%
2021/01/18	22.2	109.67	19.5	108.13	108.50	2.7	16,782	0.02%
2021/01/15	22.4	109.45	13	109.15	110.50	9.4	16,420	0.06%
2021/01/14	3	103.13	8.6	104.43	106.00	-5.6	15,638	-0.04%
2021/01/13	7	96.33	6	97.23	96.60	1	15,309	0.01%
2021/01/12	6	95.18	26	94.62	93.50	-20	15,066	-0.13%
2021/01/11	13	97.82	22.1	97.62	98.00	-9.1	14,830	-0.06%
2021/01/08	19.5	91.89	5.5	92.73	92.90	14	14,485	0.10%
2021/01/07	13	89.18	14	90.10	91.90	-1	14,161	-0.01%
2021/01/06	12.7	89.06	15	89.49	86.10	-2.3	13,867	-0.02%
2021/01/05	8.1	88.52	11	88.52	87.90	-2.9	13,629	-0.02%
2021/01/04	9	91.96	11	92.25	90.70	-2	13,423	-0.01%
2020/12/31	20	95.29	26	97.87	93.50	-6	13,225	-0.05%
2020/12/30	26	95.86	18	95.93	95.10	8	12,730	0.06%
2020/12/29	18	98.18	23.4	97.95	95.50	-5.4	12,492	-0.04%
2020/12/28	47	98.16	18	96.84	99.00	29	12,246	0.24%
2020/12/25	9	89.68	10	90.42	91.50	-1	11,791	-0.01%
2020/12/24	25	86.62	26.5	87.29	87.50	-1.5	11,465	-0.01%
2020/12/23	8	80.49	12	81.86	85.00	-4	10,799	-0.04%
2020/12/22	43	83.77	42	82.86	77.50	1	10,442	0.01%
2020/12/21	11	77.05	5	78.50	80.80	6	9,725	0.06%
2020/12/18	3	71.87	7	72.56	73.50	-4	9,411	-0.04%
2020/12/17	3	71.87	7	71.63	72.20	-4	9,180	-0.04%
2020/12/16	14	70.89	9	69.70	68.40	5	8,966	0.06%
2020/12/15	1	69.50	1	68.20	67.70	0	8,530	0.00%
2020/12/14	6	68.90	2	69.05	68.50	4	8,452	0.05%
2020/12/11	3	69.20	6	69.07	68.70	-3	8,405	-0.04%
2020/12/10	5.1	68.40	1	68.40	67.50	4.1	8,237	0.05%
2020/12/09	2	68.65	5.4	68.56	69.90	-3.4	8,013	-0.04%
2020/12/08	5	65.36	4	65.50	66.50	1	7,848	0.01%
2020/12/07	1	64.50	5	62.88	65.10	-4	7,784	-0.05%
2020/12/04	4.2	67.00	6.2	65.94	64.80	-2	7,756	-0.03%
2020/12/03	6	67.28	7	67.40	67.40	-1	7,653	-0.01%
2020/12/02	12	68.20	9	68.43	66.50	3	7,624	0.04%
2020/12/01	9	67.46	13.7	66.20	65.70	-4.7	7,342	-0.06%
2020/11/30	11	66.00	13	65.81	66.60	-2	7,166	-0.03%
2020/11/27	17	61.85	19.9	62.07	62.50	-2.9	6,971	-0.04%
2020/11/26	9	61.79	9	62.02	61.90	0	6,865	0.00%
2020/11/25	1	61.70	9	60.89	59.10	-8	6,848	-0.12%
2020/11/24	2	60.05	1	60.60	60.90	1	6,805	0.01%
2020/11/23	3	60.10	1	60.50	60.10	2	6,790	0.03%
2020/11/20	10	59.94	8	60.01	59.80	2	6,750	0.03%
2020/11/19	5	58.88	8	59.15	58.40	-3	6,661	-0.05%
2020/11/18	0	57.50	4.5	57.62	57.20	-4.5	6,590	-0.07%
2020/11/17	2	57.65	2	57.35	57.40	0	6,694	0.00%
2020/11/16	3	57.33	4	57.80	57.00	-1	6,670	-0.01%
2020/11/13	2	56.55	6	56.88	57.10	-4	6,614	-0.06%
2020/11/12	14	57.26	6	56.47	55.00	8	6,515	0.12%
2020/11/11	9	56.60	11	55.28	56.30	-2	6,390	-0.03%
2020/11/10	17	56.12	19	56.12	56.30	-2	6,437	-0.03%
2020/11/09	11	52.03	14	52.98	54.80	-3	6,022	-0.05%
2020/11/06	1.2	50.58	0	0.00	49.90	1.2	5,797	0.02%
2020/11/05	2	50.65	3	50.08	50.30	-1	5,845	-0.02%
2020/11/04	0	0.00	3	50.27	50.40	-3	5,846	-0.05%
2020/11/03	16	50.82	16	50.02	49.70	0	5,814	0.00%
2020/11/02	5	51.92	2.4	51.86	52.00	2.6	5,817	0.04%
2020/10/30	13	53.17	18	52.25	51.20	-5	5,847	-0.09%
2020/10/29	17	51.04	18.8	51.41	52.50	-1.8	5,939	-0.03%
2020/10/28	30	51.03	37.2	50.92	51.20	-7.2	5,850	-0.12%
2020/10/27	0	0.00	5	48.39	48.40	-5	5,502	-0.09%
2020/10/26	2	47.08	20.1	47.38	47.00	-18.1	5,212	-0.35%
2020/10/14	0	0.00	3	33.53	33.50	-3	5,038	-0.06%
2020/10/13	27	33.22	0	0.00	33.80	27	5,092	0.53%
2020/10/12	4	33.25	5	33.45	32.60	-1	5,098	-0.02%
2020/10/08	0	33.90	13	33.91	34.15	-13	5,174	-0.25%
2020/10/07	12	33.78	4	33.90	34.00	8	5,338	0.15%
2020/10/06	13	33.64	8	33.71	33.50	5	5,610	0.09%
2020/10/05	12	33.18	1	33.10	33.25	11	5,803	0.19%
2020/09/30	0	0.00	7	32.51	32.70	-7	5,976	-0.12%
2020/09/29	4	32.55	0	0.00	32.30	4	6,154	0.06%
2020/09/25	0	0.00	9	31.60	30.55	-9	6,892	-0.13%
2020/09/24	1	32.80	0	0.00	32.05	1	7,514	0.01%
2020/09/23	0	0.00	1	33.30	33.30	-1	7,630	-0.01%
2020/09/22	4	33.40	0	0.00	33.60	4	7,661	0.05%
2020/09/21	3	33.98	0	0.00	33.40	3	7,659	0.04%
2020/09/18	2	33.30	0	0.00	33.30	2	7,707	0.03%
2020/09/16	1	33.00	0	0.00	33.00	1	8,187	0.01%
2020/09/14	2	33.15	51	33.13	33.20	-49	8,419	-0.58%
2020/09/10	0	0.00	2	33.25	32.65	-2	8,504	-0.02%
2020/09/09	4	31.88	0	0.00	32.20	4	8,541	0.05%
2020/09/08	4	32.38	0	0.00	32.20	4	8,754	0.05%
2020/09/07	9	32.44	5	32.83	32.35	4	8,899	0.04%
2020/09/04	1	31.95	0	0.00	32.35	1	9,142	0.01%
2020/09/03	5	33.00	3	33.00	32.90	2	9,178	0.02%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	1	32.50	3	32.57	32.55	-2	9,341	-0.02%
2020/08/31	7	33.57	2	33.65	33.05	5	9,520	0.05%
2020/08/28	1	32.70	1	32.10	32.70	0	9,623	0.00%
2020/08/27	2	32.10	3	32.25	32.10	-1	9,829	-0.01%
2020/08/25	5	33.55	0	0.00	33.25	5	9,811	0.05%
2020/08/20	6	33.73	8	34.48	32.95	-2	9,864	-0.02%
2020/08/19	1	35.80	1	35.85	35.95	0	9,753	0.00%
2020/08/18	10	37.27	5	37.57	37.05	5	9,735	0.05%
2020/08/17	3	36.50	1	37.10	37.30	2	9,709	0.02%
2020/08/14	11	36.76	0	36.40	36.40	11	9,816	0.11%
2020/08/13	19	37.22	19	37.95	36.85	0	9,891	0.00%
2020/08/12	6	37.84	13	37.50	37.95	-7	9,990	-0.07%
2020/08/11	3	36.33	9	36.70	35.85	-6	9,929	-0.06%
2020/08/10	6	37.18	5	37.92	37.00	1	10,113	0.01%
2020/08/07	2	37.73	5	37.62	37.90	-3	10,364	-0.03%
2020/08/06	54	38.37	14	37.59	37.50	40	11,129	0.36%
2020/08/05	8	37.78	27	37.78	38.45	-19	11,261	-0.17%
2020/08/04	6	37.38	1	37.70	36.95	5	11,444	0.04%
2020/08/03	1	37.00	0	0.00	37.00	1	11,809	0.01%
2020/07/31	0	0.00	3	37.10	36.85	-3	12,486	-0.02%
2020/07/30	2	36.15	0	0.00	36.70	2	12,943	0.02%
2020/07/29	2	35.43	3	35.45	35.75	-1	13,194	-0.01%
2020/07/28	12	37.54	7	36.97	35.55	5	13,258	0.04%
2020/07/27	23	37.45	17	36.92	36.70	6	13,268	0.05%
2020/07/24	9	38.66	15	38.32	36.00	-6	13,356	-0.04%
2020/07/23	18	37.63	10	37.17	38.00	8	13,411	0.06%
2020/07/22	2	36.20	1	36.60	36.20	1	13,559	0.01%
2020/07/21	0	0.00	4	36.13	36.20	-4	13,699	-0.03%
2020/07/20	3	35.80	0	0.00	35.85	3	13,805	0.02%
2020/07/17	1	35.45	4	36.30	35.45	-3	13,933	-0.02%
2020/07/16	3	36.75	3	36.95	36.30	0	13,969	0.00%
2020/07/15	5	37.80	5	37.48	36.85	0	14,073	0.00%
2020/07/14	3	37.75	1	38.00	37.60	2	14,035	0.01%
2020/07/13	8	38.24	5	38.05	38.35	3	13,921	0.02%
2020/07/10	14	37.36	7	37.86	36.50	7	13,910	0.05%
2020/07/09	1	37.30	36	37.23	37.20	-35	13,865	-0.25%
2020/07/08	7	37.71	7	37.71	37.60	0	13,782	0.00%
2020/07/07	10	36.53	20	37.23	37.05	-10	13,740	-0.07%
2020/07/06	30	37.98	18	38.29	38.05	12	13,518	0.09%
2020/07/03	26	35.31	30	35.18	36.95	-4	13,152	-0.03%
2020/07/02	7	33.37	7	33.53	33.70	0	12,618	0.00%
2020/07/01	2	32.45	0	0.00	32.50	2	12,526	0.02%
2020/06/30	5	32.20	0	0.00	32.20	5	12,521	0.04%
2020/06/29	9	32.41	0	0.00	32.10	9	12,586	0.07%
2020/06/24	1	33.40	4	33.60	33.40	-3	12,549	-0.02%
2020/06/23	1	33.65	7	34.04	34.10	-6	12,422	-0.05%
2020/06/22	1	32.95	3	33.15	32.65	-2	12,237	-0.02%
2020/06/19	3	33.03	0	0.00	32.75	3	12,203	0.02%
2020/06/18	2	32.75	5	32.20	32.40	-3	12,136	-0.02%
2020/06/17	4	32.18	0	0.00	32.15	4	12,097	0.03%
2020/06/16	0	0.00	4	32.15	32.15	-4	12,131	-0.03%
2020/06/15	7	32.94	17	33.42	32.30	-10	12,122	-0.08%
2020/06/12	4	31.61	3	32.38	32.65	1	12,011	0.01%
2020/06/11	18	32.80	20	33.16	31.65	-2	12,006	-0.02%
2020/06/10	11	32.69	6	32.41	32.45	5	11,876	0.04%
2020/06/09	14	32.57	12	32.79	32.45	2	12,063	0.02%
2020/06/08	7	32.76	9	32.57	32.25	-2	12,309	-0.02%
2020/06/05	20	32.89	12	32.78	32.65	8	12,621	0.06%
2020/06/04	12	32.44	7	32.29	32.30	5	12,878	0.04%
2020/06/03	12	31.74	17	32.11	32.20	-5	12,993	-0.04%
2020/06/02	5	30.71	3	31.13	30.65	2	13,175	0.02%
2020/06/01	0	0.00	5	31.04	30.80	-5	13,257	-0.04%
2020/05/29	2	30.50	0	0.00	30.35	2	13,309	0.02%
2020/05/28	2	30.30	2	30.55	30.15	0	13,487	0.00%
2020/05/27	2	30.80	3	31.07	30.80	-1	13,504	-0.01%
2020/05/26	4	31.15	1	31.10	30.75	3	13,571	0.02%
2020/05/25	3	31.00	4	31.13	30.85	-1	13,651	-0.01%
2020/05/22	5	31.48	1	31.65	31.10	4	13,957	0.03%
2020/05/21	8	32.19	14	32.34	32.30	-6	13,961	-0.04%
2020/05/20	6	31.74	26	31.70	32.00	-20	13,923	-0.14%
2020/05/19	8	31.39	6	32.12	31.85	2	13,972	0.01%
2020/05/18	10	30.51	12	30.33	30.00	-2	13,885	-0.01%
2020/05/15	2	31.38	5	31.46	31.20	-3	14,215	-0.02%
2020/05/14	17	31.10	6	31.23	31.15	11	14,552	0.08%
2020/05/13	27	31.26	6	30.94	31.60	21	14,457	0.15%
2020/05/12	10	31.79	10	31.60	32.10	0	13,689	0.00%
2020/05/11	32	32.70	0	0.00	31.95	32	13,404	0.24%
2020/05/08	32	36.09	11	35.75	35.50	21	13,050	0.16%
2020/05/07	21	36.35	19	35.93	36.50	2	12,651	0.02%
2020/05/06	20	35.15	8	35.61	35.00	12	11,977	0.10%
2020/05/05	6	34.63	3	34.40	33.70	3	11,439	0.03%
2020/05/04	3	32.25	7	32.79	32.85	-4	11,179	-0.04%
2020/04/30	11	31.78	12	31.91	32.20	-1	11,116	-0.01%
2020/04/29	13	32.43	12	32.39	32.05	1	11,001	0.01%
2020/04/28	11	33.30	9	33.62	31.45	2	10,887	0.02%
2020/04/27	10	33.23	30	33.75	33.15	-20	10,629	-0.19%
2020/04/24	6	31.76	4	32.06	32.20	2	10,392	0.02%
2020/04/23	5	30.85	9	30.48	30.90	-4	10,362	-0.04%
2020/04/22	12	30.04	12	29.65	30.15	0	10,319	0.00%
2020/04/21	9	30.59	0	0.00	30.15	9	10,212	0.09%
2020/04/20	6	31.88	7	32.57	31.70	-1	10,104	-0.01%
2020/04/17	17	34.42	12	34.35	33.45	5	10,046	0.05%
2020/04/16	6	33.19	16	33.71	34.05	-10	10,117	-0.10%
2020/04/15	22	32.94	13	34.08	33.00	9	10,158	0.09%
2020/04/14	4	32.44	62	32.88	33.40	-58	9,868	-0.59%
2020/04/13	5	31.20	6	31.92	31.90	-1	9,705	-0.01%
2020/04/10	9	32.00	0	0.00	31.35	9	9,633	0.09%
2020/04/09	14	30.98	15	30.37	31.40	-1	9,501	-0.01%
2020/04/08	6	30.80	5	29.60	30.75	1	9,417	0.01%
2020/04/07	8	29.68	3	29.52	30.00	5	9,309	0.05%
2020/04/06	1	28.40	0	0.00	28.40	1	9,176	0.01%
2020/03/31	13	28.62	0	0.00	28.30	13	9,101	0.14%
2020/03/30	5	27.31	4	27.90	28.90	1	9,008	0.01%
2020/03/27	18	27.80	0	0.00	27.10	18	8,949	0.20%
2020/03/26	3	28.05	0	0.00	27.95	3	8,942	0.03%
2020/03/19	0	0.00	2	25.65	25.10	-2	8,813	-0.02%
2020/03/18	3	27.95	3	27.65	27.10	0	8,750	0.00%
2020/03/17	5	26.54	13	27.06	27.25	-8	8,738	-0.09%
2020/03/16	5	27.30	7	26.44	26.30	-2	8,655	-0.02%
2020/03/12	0	0.00	28	29.81	28.95	-28	8,308	-0.34%
2020/03/11	8.6	32.46	1	32.70	32.15	7.6	8,032	0.09%
2020/03/10	26	31.93	0	0.00	31.15	26	7,669	0.34%
2020/03/09	3	32.22	5	32.62	30.50	-2	7,272	-0.03%
2020/03/06	4	32.70	6	32.70	33.05	-2	7,047	-0.03%
2020/02/26	0	0.00	3	29.65	30.15	-3	6,680	-0.04%
2020/02/25	8	30.49	21	29.47	29.35	-13	6,769	-0.19%
2020/02/24	0	0.00	3	31.40	31.70	-3	6,480	-0.05%
2020/02/20	6	31.69	2	31.45	31.30	4	6,546	0.06%
2020/02/19	0	0.00	3	31.57	31.80	-3	6,446	-0.05%
2020/02/18	13	31.46	8	31.23	31.60	5	6,342	0.08%
2020/02/17	25	29.86	96.6	30.08	31.20	-71.6	6,005	-1.19%
2020/02/14	6	27.80	26.5	28.27	28.40	-20.5	5,467	-0.38%
2020/02/13	1	26.15	0	0.00	26.30	1	5,214	0.02%
2020/02/12	8	25.50	2	25.30	26.05	6	5,171	0.12%
2020/02/07	21	25.35	0	0.00	24.80	21	5,375	0.39%
2020/02/03	0	0.00	1	25.00	25.15	-1	5,465	-0.02%
2020/01/31	1	25.50	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	11	25.85	25.75	-11	5,524	-0.20%
2020/01/20	1	27.45	0	0.00	27.50	1	5,616	0.02%
2020/01/17	0	0.00	1	27.40	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	2	26.58	26.70	-2	5,429	-0.04%
2020/01/15	1	26.05	1	26.05	26.00	0	5,297	0.00%
2020/01/13	2	25.33	0	0.00	25.40	2	5,169	0.04%
2020/01/10	0	0.00	10	25.35	25.60	-10	5,054	-0.20%
2020/01/09	0	0.00	1	24.90	24.85	-1	4,879	-0.02%
2020/01/08	0	0.00	1	22.80	22.90	-1	4,753	-0.02%
2020/01/07	1	22.55	0	0.00	22.65	1	4,783	0.02%
2020/01/06	0	0.00	1	23.35	22.90	-1	4,749	-0.02%
2020/01/03	0	0.00	5	24.10	23.75	-5	4,703	-0.11%
2019/12/26	0	0.00	1	23.55	23.65	-1	4,622	-0.02%
2019/12/23	8	23.46	0	0.00	23.40	8	4,582	0.17%
2019/12/20	0	0.00	1	24.30	24.15	-1	4,497	-0.02%
2019/12/16	0	0.00	1	25.20	24.90	-1	4,326	-0.02%
2019/12/13	1	24.85	30	25.30	24.70	-29	4,325	-0.67%
2019/12/10	0	0.00	1	25.80	26.00	-1	4,130	-0.02%
2019/12/05	1	25.95	0	0.00	25.75	1	4,015	0.02%
2019/11/29	0	0.00	1	26.20	26.20	-1	3,779	-0.03%
2019/11/28	30	26.30	1	26.30	26.30	29	3,710	0.78%
2019/11/27	10	26.10	25	25.70	26.10	-15	3,641	-0.41%
2019/11/26	0	0.00	8	25.64	25.70	-8	3,573	-0.22%
2019/11/25	7	25.50	9	25.99	25.80	-2	3,521	-0.06%
2019/11/22	8	25.31	18	25.49	25.50	-10	3,237	-0.31%
2019/11/21	1	24.80	1	24.95	25.00	0	3,016	0.00%
2019/11/20	27	24.64	12	24.53	24.75	15	2,943	0.51%
2019/11/19	2	23.80	0	0.00	23.85	2	2,829	0.07%
2019/11/18	3	24.75	10	24.80	24.80	-7	2,650	-0.26%
2019/11/15	0	0.00	2	24.15	24.05	-2	2,588	-0.08%
2019/11/14	7	23.50	0	0.00	23.55	7	2,534	0.28%
2019/11/13	0	0.00	1	24.65	24.80	-1	2,443	-0.04%
2019/11/12	1	24.95	14.4	24.41	24.95	-13.4	2,389	-0.56%
2019/11/11	0	0.00	1	24.60	24.15	-1	2,359	-0.04%
2019/11/08	2	25.35	0	0.00	24.90	2	2,305	0.09%
2019/11/07	12	24.59	9	24.45	25.00	3	2,208	0.14%
2019/11/04	1	24.05	25	24.03	24.00	-24	2,008	-1.19%
2019/11/01	0	0.00	1	24.05	24.10	-1	1,906	-0.05%
2019/10/30	31	23.70	29	24.05	23.90	2	1,832	0.11%
2019/10/29	0	0.00	3	24.33	23.40	-3	1,786	-0.17%
2019/10/28	2	24.20	8	24.29	24.90	-6	1,648	-0.36%
2019/10/25	7	22.92	0	0.00	22.95	7	1,460	0.48%
2019/10/22	0	0.00	2	22.75	22.60	-2	1,511	-0.13%
2019/10/18	0	0.00	2	22.60	22.30	-2	1,505	-0.13%
2019/10/15	2	22.35	1	22.20	22.20	1	1,518	0.07%
2019/10/14	0	0.00	2	21.90	21.85	-2	1,489	-0.13%
2019/10/03	1	21.70	0	0.00	21.65	1	1,559	0.06%
2019/10/01	1	21.15	1	21.30	21.25	0	1,570	0.00%
2019/09/24	2	21.98	1	21.85	21.85	1	1,616	0.06%
2019/09/23	0	0.00	15	21.93	21.95	-15	1,597	-0.94%
2019/09/20	1	21.80	0	0.00	22.10	1	1,591	0.06%
2019/09/17	2	22.30	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	1	23.00	23.00	-1	1,588	-0.06%
2019/09/09	0	0.00	1	23.40	23.05	-1	1,618	-0.06%
2019/09/05	1	23.60	0	0.00	23.30	1	1,625	0.06%
2019/09/03	0	0.00	3	23.75	23.40	-3	1,656	-0.18%
2019/09/02	0	0.00	4	23.28	23.75	-4	1,629	-0.25%
2019/08/30	1	23.40	0	0.00	22.75	1	1,586	0.06%
2019/08/16	1	22.10	1	22.65	22.70	0	1,727	0.00%
2019/08/12	11	22.33	2	21.85	22.10	9	1,854	0.49%
2019/08/08	6	21.23	0	0.00	21.20	6	1,850	0.32%
2019/07/30	3	22.87	2	22.88	22.95	1	2,082	0.05%
2019/07/25	1	23.80	2	23.85	23.95	-1	2,047	-0.05%
2019/07/23	2	23.15	1	23.00	23.15	1	2,126	0.05%
2019/07/22	1	22.75	1	22.95	22.80	0	2,329	0.00%
2019/07/19	1	22.75	0	0.00	22.65	1	2,388	0.04%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/11	1	23.75	0	0.00	23.75	1	2,904	0.03%
2019/07/10	1	23.45	2	23.68	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	4	23.54	23.65	-4	2,993	-0.13%
2019/07/08	1	23.45	3	23.63	23.50	-2	3,029	-0.07%
2019/07/05	2	23.25	0	0.00	23.40	2	3,108	0.06%
2019/07/04	1	23.60	0	0.00	23.50	1	3,328	0.03%
2019/07/03	2	23.53	2	23.55	23.45	0	3,404	0.00%
2019/07/02	1	24.00	3	23.97	24.10	-2	3,462	-0.06%
2019/07/01	1	23.65	1	23.90	23.70	0	3,454	0.00%
2019/06/28	0	0.00	3	23.50	23.15	-3	3,492	-0.09%
2019/06/27	0	0.00	3	23.30	23.25	-3	3,518	-0.09%
2019/06/26	1	23.15	0	0.00	22.90	1	3,543	0.03%
2019/06/25	1	23.35	1	23.65	23.00	0	3,599	0.00%
2019/06/24	1	23.40	3	23.05	23.45	-2	3,665	-0.05%
2019/06/21	0	0.00	5	23.43	23.10	-5	3,737	-0.13%
2019/06/20	4	23.35	0	0.00	23.30	4	3,805	0.11%
2019/06/12	0	0.00	7	22.46	22.50	-7	4,912	-0.14%
2019/06/06	0	0.00	1	21.60	21.60	-1	4,886	-0.02%
2019/06/04	5	21.80	0	0.00	21.70	5	4,887	0.10%
2019/06/03	1	21.20	4	21.20	21.65	-3	4,882	-0.06%
2019/05/31	8	21.51	0	0.00	21.40	8	4,881	0.16%
2019/05/29	2	20.00	1	20.30	20.30	1	4,876	0.02%
2019/05/24	0	0.00	50	20.85	20.95	-50	5,067	-0.99%
2019/05/23	52	21.48	1	21.30	21.25	51	5,040	1.01%
2019/05/21	7	19.99	13	19.73	20.60	-6	4,972	-0.12%
2019/05/20	0	0.00	1	21.70	20.65	-1	4,902	-0.02%
2019/05/17	1	21.55	10	21.60	21.60	-9	4,992	-0.18%
2019/05/16	3	22.50	0	0.00	22.45	3	5,076	0.06%
2019/05/14	10	21.08	0	0.00	22.05	10	5,089	0.20%
2019/05/13	5	22.05	3	22.60	22.05	2	5,062	0.04%
2019/05/09	1	23.30	0	0.00	23.20	1	5,053	0.02%
2019/05/07	0	0.00	1	24.70	24.45	-1	5,027	-0.02%
2019/05/06	0	0.00	1	24.45	24.30	-1	5,004	-0.02%
2019/05/03	11	25.01	0	0.00	25.05	11	4,991	0.22%
2019/05/02	1	24.85	10	24.85	24.85	-9	5,002	-0.18%
2019/04/30	7	25.20	0	0.00	25.15	7	4,988	0.14%
2019/04/29	26	25.57	0	0.00	24.95	26	4,995	0.52%
2019/04/26	13	26.33	7	26.31	26.50	6	4,899	0.12%
2019/04/25	0	0.00	12	26.06	26.40	-12	4,713	-0.25%
2019/04/24	3	25.80	0	0.00	25.70	3	4,724	0.06%
2019/04/23	10	26.30	50	26.15	26.20	-40	4,795	-0.83%
2019/04/22	69	26.22	11	26.30	26.50	58	4,687	1.24%
2019/04/18	1	24.50	0	0.00	24.00	1	4,587	0.02%
2019/04/15	11	25.41	1	25.45	25.30	10	4,502	0.22%
2019/04/12	0	25.25	13	25.58	25.40	-13	4,497	-0.29%
2019/04/11	7	25.93	5	25.46	25.60	2	4,521	0.04%
2019/04/10	0	26.20	3	26.05	26.35	-3	4,474	-0.07%
2019/04/09	2	25.05	9	24.97	25.70	-7	4,267	-0.16%
2019/04/08	6	25.68	0	0.00	25.45	6	4,219	0.14%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	3	25.50	0	0.00	25.35	3	4,248	0.07%
2019/03/29	1	24.55	4	24.86	24.80	-3	4,284	-0.07%
2019/03/28	3	24.45	4	24.56	24.55	-1	4,338	-0.02%
2019/03/27	0	0.00	3	25.30	25.20	-3	4,472	-0.07%
2019/03/26	0	0.00	20	26.70	25.80	-20	4,726	-0.42%
2019/03/25	31	26.00	11	26.13	26.00	20	4,815	0.42%
2019/03/22	8	26.61	24	26.54	26.50	-16	4,912	-0.33%
2019/03/21	1	25.20	4	25.43	25.05	-3	4,949	-0.06%
2019/03/20	3	25.35	2	25.70	25.10	1	4,913	0.02%
2019/03/19	12	24.69	1	25.15	25.25	11	4,776	0.23%
2019/03/18	104	23.70	116	24.45	24.60	-12	4,557	-0.26%	大買/大賣/
2019/03/15	2	22.25	0	0.00	22.40	2	4,322	0.05%
2019/03/14	1	21.50	0	0.00	21.50	1	4,390	0.02%
2019/03/08	5	21.50	9	21.58	21.65	-4	4,549	-0.09%
2019/03/07	0	21.80	0	0.00	21.80	0	4,614	0.00%
2019/03/05	1	22.55	9	22.52	22.35	-8	4,644	-0.17%
2019/03/04	0	0.00	5	22.10	22.10	-5	4,609	-0.11%
2019/02/27	52	21.82	7	21.75	22.05	45	4,585	0.98%
2019/02/26	7	22.25	2	22.50	22.60	5	4,487	0.11%
2019/02/25	4	22.05	0	0.00	21.85	4	4,419	0.09%
2019/02/22	2	21.60	2	21.65	21.55	0	4,356	0.00%
2019/02/20	2	21.55	0	0.00	21.50	2	4,351	0.05%
2019/02/19	8	21.55	1	21.55	21.50	7	4,357	0.16%
2019/02/18	6	21.48	62	21.17	21.65	-56	4,349	-1.29%
2019/02/15	3	21.42	9	21.38	21.25	-6	4,246	-0.14%
2019/02/14	8	23.38	0	0.00	23.60	8	4,145	0.19%
2019/02/13	6	23.64	1	23.60	23.60	5	4,144	0.12%
2019/02/12	2	23.18	0	0.00	23.20	2	4,088	0.05%
2019/02/11	0	0.00	2	23.00	23.20	-2	4,110	-0.05%
2019/01/30	2	23.13	8	22.98	22.65	-6	4,084	-0.15%
2019/01/29	1	22.60	2	22.88	22.90	-1	4,035	-0.02%
2019/01/28	1	22.50	2	22.88	22.90	-1	4,025	-0.02%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/23	3	22.15	1	22.20	22.30	2	4,006	0.05%
2019/01/21	1	22.05	0	0.00	21.90	1	3,978	0.03%
2019/01/18	2	21.85	0	0.00	22.05	2	3,976	0.05%
2019/01/16	5	21.92	2	21.83	21.70	3	4,009	0.07%
2019/01/15	9	22.06	0	0.00	21.70	9	3,967	0.23%
2019/01/14	1	22.85	0	0.00	22.30	1	3,834	0.03%
2019/01/10	5	22.60	6	22.60	22.90	-1	3,735	-0.03%
2019/01/09	1	24.25	0	0.00	24.30	1	3,626	0.03%
2019/01/08	0	0.00	2	23.90	24.10	-2	3,594	-0.06%
2019/01/07	12	24.29	0	0.00	24.10	12	3,565	0.34%
2019/01/04	1	24.05	1	24.25	24.05	0	3,541	0.00%
2019/01/03	3	24.90	0	0.00	24.80	3	3,535	0.08%
2019/01/02	1	26.05	0	0.00	25.90	1	3,478	0.03%
2018/12/26	1	26.50	0	0.00	26.00	1	3,398	0.03%
2018/12/25	5	27.50	2	27.70	27.35	3	3,315	0.09%
2018/12/24	4	28.69	0	0.00	28.45	4	3,268	0.12%
2018/12/21	3	27.98	3	27.42	28.25	0	3,155	0.00%
2018/12/20	39	29.02	18	28.73	27.85	21	3,073	0.68%
2018/12/19	15	29.30	14	29.88	29.30	1	2,877	0.03%
2018/12/18	11	28.99	15	28.64	28.25	-4	2,555	-0.16%
2018/12/17	6	28.43	3	29.27	28.10	3	2,408	0.12%
2018/12/14	6	28.00	24	28.01	29.00	-18	2,227	-0.81%
2018/12/13	1	27.00	0	0.00	26.60	1	1,878	0.05%
2018/12/12	5	26.30	1	26.20	26.00	4	1,835	0.22%
2018/12/10	2	25.30	3	25.15	24.85	-1	1,772	-0.06%
2018/12/07	3	27.35	14	27.52	27.45	-11	1,673	-0.66%
2018/12/06	5	25.50	0	0.00	25.55	5	1,568	0.32%
2018/12/04	0	0.00	1	27.30	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	5	26.87	26.85	-5	1,576	-0.32%
2018/11/30	0	0.00	5	25.60	25.65	-5	1,510	-0.33%
2018/11/28	1	25.35	0	0.00	25.25	1	1,438	0.07%
2018/11/21	7	24.10	0	0.00	24.10	7	1,510	0.46%
2018/11/20	8	24.55	1	24.80	24.50	7	1,562	0.45%
2018/11/19	0	0.00	2	24.95	24.90	-2	1,609	-0.12%
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/11/15	0	0.00	7	25.07	25.00	-7	1,568	-0.45%
2018/11/14	0	0.00	5	24.98	25.00	-5	1,551	-0.32%
2018/11/13	0	0.00	3	24.55	24.70	-3	1,551	-0.19%
2018/11/12	0	0.00	11	24.50	24.55	-11	1,600	-0.69%
2018/11/09	1	24.05	5	24.00	24.00	-4	1,605	-0.25%
2018/11/08	0	0.00	2	24.23	24.15	-2	1,619	-0.12%
2018/11/05	0	0.00	3	23.77	23.85	-3	1,686	-0.18%
2018/11/02	2	23.53	0	0.00	23.60	2	1,674	0.12%
2018/11/01	0	0.00	15	23.66	23.30	-15	1,669	-0.90%
2018/10/30	0	0.00	1	22.45	22.50	-1	1,639	-0.06%
2018/10/25	0	0.00	1	23.35	23.25	-1	1,618	-0.06%
2018/10/24	1	23.20	1	23.30	23.35	0	1,583	0.00%
2018/10/23	0	0.00	1	23.15	22.45	-1	1,559	-0.06%
2018/10/16	0	0.00	1	21.20	21.05	-1	1,553	-0.06%
2018/10/12	2	20.18	0	0.00	20.40	2	1,569	0.13%
2018/10/11	21	21.10	0	0.00	21.10	21	1,556	1.35%
2018/10/09	7	23.82	0	0.00	23.40	7	1,529	0.46%
2018/10/08	2	23.88	0	0.00	24.00	2	1,517	0.13%
2018/10/05	2	24.40	1	24.25	24.15	1	1,529	0.07%
2018/09/28	0	0.00	3	25.03	25.45	-3	1,625	-0.18%
2018/09/27	1	24.35	0	0.00	24.95	1	1,622	0.06%
2018/09/25	12	24.68	0	0.00	24.50	12	1,689	0.71%
2018/09/21	2	24.83	0	0.00	24.40	2	1,710	0.12%
2018/09/20	7	24.56	0	0.00	25.05	7	1,684	0.42%
2018/09/19	1	24.95	0	0.00	24.85	1	1,678	0.06%
2018/09/12	0	0.00	1	25.05	24.70	-1	1,729	-0.06%
2018/09/10	0	0.00	2	24.70	24.85	-2	1,741	-0.11%
2018/09/07	1	25.10	2	24.73	24.10	-1	1,735	-0.06%
2018/09/06	0	0.00	1	26.50	26.25	-1	1,668	-0.06%
2018/08/30	1	26.70	1	26.75	26.70	0	1,769	0.00%
2018/08/28	0	0.00	4	25.96	25.95	-4	1,816	-0.22%
2018/08/27	1	26.10	4	25.93	26.10	-3	1,825	-0.16%
2018/08/24	0	0.00	5	25.32	25.30	-5	1,805	-0.28%
2018/08/21	2	24.63	0	0.00	24.60	2	1,783	0.11%
2018/08/16	1	23.30	0	0.00	23.45	1	1,728	0.06%
2018/08/13	0	0.00	1	23.25	23.35	-1	1,692	-0.06%
2018/08/10	0	0.00	7	24.96	24.60	-7	1,641	-0.43%
2018/08/08	2	25.25	1	25.30	25.30	1	1,654	0.06%
2018/08/06	3	25.00	0	0.00	25.00	3	1,660	0.18%
2018/08/01	1	25.10	0	0.00	25.15	1	1,682	0.06%
2018/07/27	2	25.70	2	25.90	25.60	0	1,704	0.00%
2018/07/26	0	0.00	25	25.57	25.60	-25	1,714	-1.46%
2018/07/18	1	25.50	0	0.00	25.40	1	1,915	0.05%
2018/07/12	1	25.05	1	25.10	25.05	0	2,129	0.00%
2018/07/11	6	25.28	5	25.80	25.00	1	2,201	0.05%
2018/07/10	30	26.18	0	0.00	26.20	30	2,179	1.38%
2018/07/09	1	26.90	0	0.00	26.40	1	2,233	0.04%
2018/07/05	1	27.30	1	27.35	26.70	0	2,375	0.00%
2018/07/04	2	27.00	0	0.00	26.90	2	2,598	0.08%
2018/07/03	2	27.15	0	0.00	27.35	2	2,807	0.07%
2018/07/02	0	0.00	1	27.15	27.15	-1	2,785	-0.04%
2018/06/28	0	0.00	1	26.15	26.15	-1	3,001	-0.03%
2018/06/27	0	0.00	1	26.30	26.20	-1	3,190	-0.03%
2018/06/25	1	26.90	0	0.00	26.70	1	3,215	0.03%
2018/06/20	5	27.53	0	0.00	27.50	5	3,260	0.15%
2018/06/15	0	0.00	1	28.95	28.30	-1	3,389	-0.03%
2018/06/13	4	28.80	0	0.00	28.25	4	3,333	0.12%
2018/06/12	5	28.88	2	28.70	28.80	3	3,308	0.09%
2018/06/11	3	29.25	0	0.00	29.00	3	3,312	0.09%
2018/06/07	3	28.60	0	0.00	28.70	3	3,375	0.09%
2018/06/06	5	28.50	1	28.40	28.55	4	3,365	0.12%
2018/06/04	2	27.50	1	27.20	27.25	1	3,463	0.03%
2018/06/01	10	26.70	10	27.25	27.50	0	3,592	0.00%
2018/05/30	0	0.00	2	26.23	26.25	-2	3,556	-0.06%
2018/05/25	2	26.95	0	0.00	26.95	2	3,552	0.06%
2018/05/18	0	0.00	2	26.80	26.65	-2	3,667	-0.05%
2018/05/17	0	0.00	2	26.70	26.75	-2	3,698	-0.05%
2018/05/14	0	0.00	1	25.90	25.90	-1	3,817	-0.03%
2018/05/11	5	26.00	0	0.00	26.00	5	3,829	0.13%
2018/05/10	15	26.07	0	0.00	26.30	15	3,829	0.39%
2018/05/09	0	0.00	0.3	25.85	25.85	-0.3	3,823	-0.01%
2018/05/08	1	25.81	1	26.10	26.25	0	3,827	0.00%
2018/05/07	0	25.60	1	26.05	25.75	-1	3,827	-0.03%
2018/05/03	4	26.16	0	0.00	25.80	4	3,831	0.10%
2018/05/02	0	0.00	1	26.20	26.10	-1	3,825	-0.03%
2018/04/30	2	26.15	0	0.00	25.95	2	3,820	0.05%
2018/04/27	1	27.65	0	0.00	27.00	1	3,783	0.03%
2018/04/24	0	0.00	1	27.55	27.55	-1	3,774	-0.03%
2018/04/19	0	0.00	1	27.95	28.05	-1	3,734	-0.03%
2018/04/18	5	27.88	5	27.50	27.75	0	3,706	0.00%
2018/04/17	0	0.00	2	28.63	28.15	-2	3,643	-0.05%
2018/04/13	2	31.03	0	0.00	30.80	2	3,613	0.06%
2018/04/10	2	32.25	2	32.10	30.90	0	3,913	0.00%
2018/04/09	19	32.59	10	33.00	32.80	9	3,788	0.24%
2018/04/02	5	32.55	0	0.00	32.15	5	3,569	0.14%
2018/03/30	1	31.90	6	32.07	31.85	-5	3,369	-0.15%
2018/03/27	1	31.70	0	0.00	31.55	1	3,359	0.03%
2018/03/22	1	31.80	1	32.00	31.60	0	3,690	0.00%
2018/03/21	0	0.00	1	31.10	31.30	-1	3,614	-0.03%
2018/03/15	0	0.00	1	30.75	31.00	-1	3,752	-0.03%
2018/03/14	3	31.47	0	0.00	30.80	3	3,789	0.08%
2018/03/13	0	0.00	11	31.15	31.30	-11	3,722	-0.30%
2018/03/12	0	0.00	11	31.12	30.65	-11	3,695	-0.30%
2018/03/09	5	30.88	6	30.87	31.00	-1	3,693	-0.03%
2018/03/08	2	30.05	11	30.12	30.35	-9	3,609	-0.25%
2018/03/07	10	28.60	3.2	29.80	30.10	6.8	3,560	0.19%
2018/03/02	1	28.25	0	0.00	28.25	1	3,619	0.03%
2018/02/26	2	28.15	1	28.20	28.15	1	3,745	0.03%
2018/02/23	1	27.70	0	0.00	27.85	1	3,757	0.03%
2018/02/12	1	25.55	15	25.51	25.50	-14	3,980	-0.35%
2018/02/09	0	0.00	10	26.15	27.00	-10	3,929	-0.25%
2018/02/07	0	0.00	1	28.10	28.20	-1	4,026	-0.02%
2018/02/06	9	28.06	6	27.35	27.40	3	4,080	0.07%
2018/02/05	5	29.94	0	0.00	30.30	5	4,101	0.12%
2018/02/02	2	30.70	26	30.56	30.75	-24	4,186	-0.57%
2018/02/01	0	0.00	1	30.70	30.45	-1	4,371	-0.02%
2018/01/31	2	30.30	1	30.20	30.15	1	4,403	0.02%
2018/01/30	1	30.70	0	0.00	30.70	1	4,441	0.02%
2018/01/29	8	30.95	0	0.00	30.80	8	4,457	0.18%
2018/01/26	1	30.95	0	0.00	31.00	1	4,473	0.02%
2018/01/25	0	0.00	1	31.00	30.75	-1	4,571	-0.02%
2018/01/22	6	31.62	6	31.58	31.20	0	4,778	0.00%
2018/01/19	1	31.35	6	31.23	31.20	-5	4,811	-0.10%
2018/01/18	1	31.35	11	30.86	31.00	-10	4,819	-0.21%
2018/01/17	1	30.95	20	30.83	30.75	-19	4,832	-0.39%
2018/01/16	5	31.40	0	0.00	31.10	5	4,842	0.10%
2018/01/15	0	0.00	2	30.90	31.25	-2	4,839	-0.04%
2018/01/11	1	30.45	1	30.90	30.00	0	4,895	0.00%
2018/01/10	1	30.95	1	30.90	30.75	0	4,931	0.00%
2018/01/09	0.2	31.00	2	31.05	30.90	-1.8	4,960	-0.04%
2018/01/08	2	32.00	1	32.15	31.60	1	4,948	0.02%
2018/01/05	23	33.90	11	33.43	33.20	12	4,898	0.24%
2018/01/04	12	32.19	27	32.14	32.70	-15	4,675	-0.32%
2018/01/03	13	31.85	1	31.70	31.70	12	4,688	0.26%