敦泰 (3545)-臺銀-民權券商分點個股進出

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
83.4
漲跌
▲1.8
漲幅
+2.21%
成交量
1,083張
產業
上市半導體類股
1216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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/24	0	0.00	2	83.30	83.40	-2	4,179	-0.05%
2024/04/22	1	81.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1	81.10	1	81.40	81.70	0	4,254	0.00%
2024/04/18	0.3	84.31	0	0.00	84.50	0.3	4,240	0.01%
2024/04/16	3	84.93	2	84.30	83.80	1	4,277	0.02%
2024/04/15	1.1	87.50	0	0.00	87.30	1.1	4,266	0.02%
2024/04/12	1	89.30	3	89.40	89.30	-2	4,259	-0.05%
2024/04/11	2	90.30	10	89.80	89.80	-8	4,268	-0.19%
2024/04/10	0	92.28	0	0.00	92.50	0	4,256	0.00%
2024/04/09	0	90.00	3	90.47	90.60	-3	4,263	-0.07%
2024/04/08	0	0.00	0	90.60	90.30	0	4,294	0.00%
2024/04/03	3	91.97	0	0.00	91.10	3	4,343	0.07%
2024/04/02	0	95.60	0	0.00	94.10	0	4,413	0.00%
2024/04/01	0	94.80	10	94.70	94.90	-10	4,518	-0.22%
2024/03/29	1	94.83	2	95.05	94.80	-1	4,548	-0.02%
2024/03/28	6	95.28	5	95.42	94.60	1	4,539	0.02%
2024/03/27	7.5	95.56	4	95.55	95.30	3.5	4,531	0.08%
2024/03/26	22	95.37	2.2	96.07	94.70	19.9	4,513	0.44%
2024/03/25	25	95.94	14.3	96.30	95.20	10.7	4,464	0.24%
2024/03/22	1	93.10	13	92.87	92.70	-12	4,389	-0.27%
2024/03/21	3.1	88.51	7	89.26	90.50	-3.9	4,366	-0.09%
2024/03/20	7	91.10	1	91.20	90.20	6	4,360	0.14%
2024/03/19	3	91.27	0	0.00	91.20	3	4,390	0.07%
2024/03/18	6	92.47	2	90.85	93.00	4	4,413	0.09%
2024/03/15	1	91.00	2	90.65	90.00	-1	4,452	-0.02%
2024/03/14	1.1	91.77	2	91.50	90.90	-0.9	4,511	-0.02%
2024/03/13	1	93.10	0	0.00	91.90	1	4,545	0.02%
2024/03/12	8	93.40	5	93.80	93.20	3	4,589	0.07%
2024/03/11	1	94.01	0	0.00	94.20	1	4,656	0.02%
2024/03/08	4.2	93.95	3	94.23	92.80	1.1	4,720	0.02%
2024/03/07	1	95.29	2	94.60	94.50	-1	4,795	-0.02%
2024/03/06	3	96.81	0	0.00	96.60	3	4,979	0.06%
2024/03/05	6.3	97.97	1	98.19	98.20	5.3	5,126	0.10%
2024/03/04	6	99.55	1	99.50	98.80	5	5,534	0.09%
2024/03/01	2	98.45	1	99.30	99.20	1	5,826	0.02%
2024/02/29	0	0.00	1.7	97.94	97.50	-1.7	5,932	-0.03%
2024/02/27	5	99.02	0	0.00	98.50	5	6,012	0.08%
2024/02/26	5.1	100.18	1	101.50	99.20	4.1	6,141	0.07%
2024/02/23	1	103.50	5	104.80	104.00	-4	6,391	-0.06%
2024/02/22	11	104.95	6.1	104.07	105.50	4.9	6,602	0.07%
2024/02/21	13.2	108.31	0.1	105.00	105.00	13.1	7,258	0.18%
2024/02/20	1	107.04	11.1	108.82	108.50	-10	7,428	-0.14%
2024/02/19	2	105.49	13.1	105.54	105.50	-11.1	7,523	-0.15%
2024/02/16	1	103.98	3	102.83	103.00	-2	7,920	-0.02%
2024/02/15	0	100.50	3	100.17	101.50	-3	8,435	-0.04%
2024/02/05	10.1	100.52	0	0.00	99.20	10.1	8,495	0.12%
2024/02/02	1	101.00	13	100.45	101.50	-12	8,506	-0.14%
2024/02/01	9	97.28	1	97.98	96.50	8	8,497	0.09%
2024/01/31	7	100.76	0	0.00	99.10	7	8,589	0.08%
2024/01/30	0	0.00	0	99.80	99.10	0	8,697	0.00%
2024/01/26	1	100.00	1	101.50	99.80	0	8,900	0.00%
2024/01/25	3	101.33	0	0.00	100.50	3	8,998	0.03%
2024/01/24	11.1	105.22	1	104.49	102.00	10.1	8,974	0.11%
2024/01/23	8	105.63	9	106.83	108.00	-1	8,928	-0.01%
2024/01/22	0	99.10	0.1	100.00	100.50	0	8,854	0.00%
2024/01/19	1	98.07	0	0.00	97.60	1	8,852	0.01%
2024/01/18	1	97.12	1	97.88	97.80	0	8,842	0.00%
2024/01/17	0	0.00	3	99.13	98.80	-3	8,872	-0.03%
2024/01/16	1	101.49	3	101.00	101.00	-2	8,856	-0.02%
2024/01/15	11	103.86	0	0.00	102.50	11	8,851	0.12%
2024/01/11	0	0.00	0	104.00	105.00	0	9,025	0.00%
2024/01/10	2.5	102.50	1.2	103.42	105.00	1.3	9,070	0.01%
2024/01/09	0	0.00	0.2	103.84	103.50	-0.2	9,124	0.00%
2024/01/08	1	106.00	1	106.96	104.00	0	9,124	0.00%
2024/01/05	4.2	106.35	1	108.00	106.50	3.2	9,115	0.04%
2024/01/04	2	105.25	0	0.00	106.00	2	9,105	0.02%
2024/01/03	2	107.00	0	0.00	106.00	2	9,143	0.02%
2024/01/02	2	107.53	0	110.00	107.50	2	9,154	0.02%
2023/12/29	3	111.33	5.1	109.60	112.50	-2.1	9,151	-0.02%
2023/12/28	4.2	111.03	2.1	110.98	110.50	2.1	9,127	0.02%
2023/12/27	9.1	112.72	1	114.00	113.00	8.1	9,171	0.09%
2023/12/26	0.1	110.00	0	0.00	108.50	0.1	9,062	0.00%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/21	6	108.17	0.2	109.84	108.50	5.9	9,157	0.06%
2023/12/20	0	113.00	0	0.00	112.50	0	9,099	0.00%
2023/12/19	6	112.50	2.2	112.91	112.50	3.8	9,077	0.04%
2023/12/18	2	116.98	1	114.50	114.50	1	9,072	0.01%
2023/12/15	1.5	116.00	1.1	116.73	114.00	0.4	9,089	0.00%
2023/12/14	1	117.00	2.1	117.26	116.50	-1.1	9,164	-0.01%
2023/12/13	1	116.54	1.1	116.56	116.50	0	9,494	0.00%
2023/12/12	1	118.04	12	117.63	117.50	-11	9,528	-0.11%
2023/12/11	1	118.50	3	119.50	119.50	-2	9,534	-0.02%
2023/12/08	1.1	122.06	10	124.00	121.50	-8.9	9,510	-0.09%
2023/12/07	16	122.38	11	121.91	121.50	5	9,597	0.05%
2023/12/06	6	123.58	0	0.00	122.50	6	9,693	0.06%
2023/12/05	3	123.17	7.5	124.03	123.00	-4.5	9,620	-0.05%
2023/12/04	0	0.00	22	126.34	124.00	-22	9,548	-0.23%
2023/12/01	9	130.89	2	127.53	126.50	7	9,487	0.07%
2023/11/30	5.2	129.50	5	131.60	129.00	0.2	9,439	0.00%
2023/11/29	27.2	130.83	12	131.45	129.00	15.2	9,273	0.16%
2023/11/28	17	125.88	38.1	129.39	132.50	-21.1	8,835	-0.24%
2023/11/27	11	123.32	12.1	122.86	120.50	-1.1	8,525	-0.01%
2023/11/24	27	126.00	1	125.01	125.00	26	8,391	0.31%
2023/11/22	33.1	125.33	21.5	124.72	123.50	11.6	8,077	0.14%
2023/11/21	2	119.25	10	119.75	120.00	-8	7,731	-0.10%
2023/11/20	32	119.03	54.2	118.53	118.50	-22.2	7,474	-0.30%
2023/11/17	12	108.50	20.3	109.06	114.00	-8.3	6,753	-0.12%
2023/11/16	38.1	102.42	12	102.54	104.00	26.1	6,357	0.41%
2023/11/15	25.2	99.62	39	99.53	101.00	-13.8	6,083	-0.23%
2023/11/14	29	92.54	36.1	93.89	95.00	-7.1	5,613	-0.13%
2023/11/13	6	86.50	9.5	86.24	87.40	-3.5	5,040	-0.07%
2023/11/10	4	85.52	7	85.61	86.70	-3	4,932	-0.06%
2023/11/09	5.1	86.36	20	86.60	86.20	-14.9	4,887	-0.30%
2023/11/08	15	85.85	7	86.47	85.20	8	4,798	0.17%
2023/11/07	10.5	85.26	7	86.16	87.80	3.5	4,648	0.08%
2023/11/06	32.1	84.65	7	84.33	84.60	25.1	4,454	0.56%
2023/11/03	0.1	81.50	10	82.40	82.30	-9.9	4,269	-0.23%
2023/11/02	8	82.85	2	82.85	82.50	6	4,213	0.14%
2023/11/01	0	0.00	5	82.00	81.90	-5	4,076	-0.12%
2023/10/31	18	81.91	15	81.18	80.60	3	4,025	0.07%
2023/10/30	2	78.33	3	81.33	81.60	-1	3,916	-0.02%
2023/10/27	1	79.00	3	77.97	77.60	-2	3,800	-0.05%
2023/10/26	1	79.90	0	0.00	78.80	1	3,783	0.03%
2023/10/25	8	81.55	13	81.93	81.10	-5	3,776	-0.13%
2023/10/24	2	79.65	2	79.20	79.20	0	3,782	0.00%
2023/10/23	2	80.65	1	79.40	79.40	1	3,764	0.03%
2023/10/20	1	80.50	7	80.21	80.70	-6	3,753	-0.16%
2023/10/19	9	81.86	11	81.93	82.00	-2	3,700	-0.05%
2023/10/18	3	80.60	3	80.77	79.70	0	3,577	0.00%
2023/10/17	7	81.13	3	80.77	79.50	4	3,552	0.11%
2023/10/16	0	0.00	2	79.30	77.00	-2	3,472	-0.06%
2023/10/13	4	79.43	0	0.00	78.60	4	3,450	0.12%
2023/10/11	14	82.02	14	79.21	78.80	0	3,445	0.00%
2023/10/06	28	81.82	25	80.76	81.20	3	3,413	0.09%
2023/10/05	28	79.34	36	80.46	80.90	-8	3,374	-0.24%
2023/10/04	9	78.94	3	79.20	79.20	6	3,337	0.18%
2023/10/03	8	80.14	5	79.62	80.50	3	3,340	0.09%
2023/09/28	1	76.50	3	75.93	75.60	-2	3,210	-0.06%
2023/09/27	2	80.00	4	80.12	77.80	-2	3,180	-0.06%
2023/09/25	2	78.50	1	78.90	78.00	1	3,066	0.03%
2023/09/21	5	79.60	0	79.10	78.70	5	3,040	0.16%
2023/09/20	7	81.56	8	79.46	79.10	-1	2,972	-0.03%
2023/09/19	2	82.00	30	81.68	81.40	-28	2,883	-0.97%
2023/09/18	36	84.32	8	83.48	82.30	28	2,756	1.02%
2023/09/15	3	79.17	1	79.50	78.70	2	2,391	0.08%
2023/09/14	1	77.81	3	77.93	78.40	-2	2,341	-0.08%
2023/09/12	2	77.68	17	75.98	76.00	-15	2,250	-0.67%
2023/09/11	17	77.61	17	76.44	79.00	0	2,131	0.00%
2023/09/07	2	75.30	2	74.60	74.60	0	2,002	0.00%
2023/09/06	2	75.00	5	75.24	74.80	-3	2,032	-0.15%
2023/09/05	20	75.71	12	75.65	75.00	8	1,975	0.40%
2023/09/04	2	72.80	1	72.60	73.70	1	1,790	0.06%
2023/09/01	17	72.59	2	72.75	72.00	15	1,787	0.84%
2023/08/31	1	71.80	1.2	72.28	72.40	-0.2	1,793	-0.01%
2023/08/30	1	70.60	1	71.00	71.40	0	1,794	0.00%
2023/08/29	0	0.00	1	69.50	70.00	-1	1,791	-0.06%
2023/08/28	1	69.30	0	0.00	68.60	1	1,803	0.06%
2023/08/25	1	69.20	1	70.20	69.90	0	1,855	0.00%
2023/08/24	1	71.40	1	69.80	69.80	0	1,872	0.00%
2023/08/18	1	70.60	1	71.10	70.00	0	2,004	0.00%
2023/08/16	1	69.60	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	1	70.00	69.30	-1	2,055	-0.05%
2023/08/14	1.1	67.05	1	66.00	65.70	0.1	2,073	0.00%
2023/08/11	4	68.98	0	0.00	68.60	4	2,086	0.19%
2023/07/31	0	0.00	1	72.70	71.50	-1	2,432	-0.04%
2023/07/27	1	73.70	3	71.93	72.50	-2	2,419	-0.08%
2023/07/26	2	69.75	0	0.00	68.80	2	2,367	0.08%
2023/07/25	1.1	69.88	0	0.00	69.70	1.1	2,435	0.04%
2023/07/24	1	70.31	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1	71.10	2	70.80	71.90	-1	2,454	-0.04%
2023/07/20	1	73.60	0	0.00	72.90	1	2,510	0.04%
2023/07/17	0	70.60	0	0.00	71.50	0	2,570	0.00%
2023/07/14	1	71.13	2.2	71.11	71.00	-1.2	2,667	-0.04%
2023/07/13	0	70.90	0	0.00	71.30	0	2,744	0.00%
2023/07/10	3	72.40	0.4	72.70	72.00	2.6	3,122	0.08%
2023/07/07	1	76.10	0	0.00	75.40	1	3,481	0.03%
2023/07/05	2.1	77.80	0	0.00	77.50	2.1	3,792	0.06%
2023/07/04	0	0.00	1	78.10	78.50	-1	4,011	-0.02%
2023/07/03	1	77.50	0	0.00	77.20	1	4,030	0.02%
2023/06/30	0	0.00	1	78.20	78.40	-1	4,018	-0.02%
2023/06/29	2	79.25	8	79.20	79.10	-6	4,028	-0.15%
2023/06/26	1.3	78.84	0	0.00	78.80	1.3	4,126	0.03%
2023/06/21	0	0.00	3	80.20	80.00	-3	4,150	-0.07%
2023/06/20	3	80.40	0	0.00	79.80	3	4,207	0.07%
2023/06/19	0	0.00	0	82.60	81.90	0	4,287	0.00%
2023/06/15	0	0.00	1	82.00	82.10	-1	4,682	-0.02%
2023/06/14	0	0.00	2	83.10	83.00	-2	4,689	-0.04%
2023/06/13	3	84.77	0	0.00	85.00	3	4,690	0.06%
2023/06/08	6	82.32	1	82.20	82.30	5	4,711	0.11%
2023/06/07	0.2	84.00	2	84.20	84.50	-1.8	4,753	-0.04%
2023/06/06	3	82.37	0	0.00	82.10	3	4,774	0.06%
2023/06/05	0	0.00	2	84.80	84.30	-2	4,783	-0.04%
2023/06/02	0	0.00	6	83.37	83.50	-6	4,785	-0.13%
2023/05/31	3	84.77	2	85.05	85.00	1	4,830	0.02%
2023/05/30	2	83.60	0	0.00	84.00	2	4,864	0.04%
2023/05/29	2	83.60	0	0.00	83.70	2	4,962	0.04%
2023/05/23	0	0.00	1	82.30	82.40	-1	5,182	-0.02%
2023/05/22	4	81.13	0	0.00	81.00	4	5,231	0.08%
2023/05/19	0	0.00	1	80.10	80.10	-1	5,370	-0.02%
2023/05/18	4.2	79.35	3	80.13	79.70	1.2	5,492	0.02%
2023/05/17	2.1	78.78	3	78.43	78.70	-1	5,465	-0.02%
2023/05/16	2	76.55	0	0.00	77.10	2	5,439	0.04%
2023/05/15	0	0.00	5	73.96	74.30	-5	5,379	-0.09%
2023/05/12	0	0.00	4	74.38	74.20	-4	5,372	-0.07%
2023/05/10	1	76.40	0	0.00	75.70	1	5,416	0.02%
2023/05/09	0	0.00	4	74.30	73.80	-4	5,407	-0.07%
2023/05/08	14	78.04	19	76.56	76.00	-5	5,381	-0.09%
2023/05/05	8	80.98	5	78.70	80.50	3	5,271	0.06%
2023/05/04	5	78.30	2	78.00	78.00	3	5,318	0.06%
2023/05/02	10	79.46	5	79.44	79.80	5	5,400	0.09%
2023/04/28	5	79.84	5	79.98	79.10	0	5,442	0.00%
2023/04/27	7	78.54	1	79.30	78.90	6	5,371	0.11%
2023/04/26	2	77.50	0	0.00	78.70	2	5,359	0.04%
2023/04/25	1	80.40	2	79.00	79.00	-1	5,334	-0.02%
2023/04/24	3	82.27	0	0.00	82.20	3	5,277	0.06%
2023/04/20	0	0.00	1	84.50	83.20	-1	5,273	-0.02%
2023/04/19	2	86.00	0	0.00	85.10	2	5,294	0.04%
2023/04/18	5	88.00	9	88.58	87.80	-4	5,295	-0.08%
2023/04/17	10.1	89.49	7	89.87	89.30	3.1	5,247	0.06%
2023/04/14	14	90.44	14	89.77	89.40	0	5,271	0.00%
2023/04/13	12	88.71	5	88.24	87.80	7	5,269	0.13%
2023/04/12	29	90.88	32	91.03	91.40	-3	5,117	-0.06%
2023/04/11	24	85.80	22.1	86.00	86.90	1.9	4,723	0.04%
2023/04/10	4.2	82.14	0	0.00	81.70	4.2	4,506	0.09%
2023/04/07	6	81.63	10	81.82	83.00	-4	4,459	-0.09%
2023/04/06	1.1	75.55	1	78.00	78.00	0.1	4,231	0.00%
2023/03/31	1	77.60	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	77.80	2	77.80	77.50	-2	4,218	-0.05%
2023/03/29	7.2	77.60	1	77.10	77.10	6.2	4,226	0.15%
2023/03/28	0.1	78.00	0	79.30	78.80	0	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	10	78.10	78.50	-10	4,260	-0.23%
2023/03/23	0	77.60	0	0.00	77.50	0	4,255	0.00%
2023/03/22	5.1	79.04	0	0.00	78.80	5.1	4,202	0.12%
2023/03/21	4	81.03	4.1	80.79	80.90	-0.1	4,105	0.00%
2023/03/20	9.1	79.00	14	80.31	81.00	-4.9	3,858	-0.13%
2023/03/16	2	74.20	0	0.00	74.60	2	3,706	0.05%
2023/03/15	2	76.65	4	75.85	74.70	-2	3,719	-0.05%
2023/03/14	8	74.98	2	74.80	74.80	6	3,704	0.16%
2023/03/13	0.1	72.80	0	0.00	76.30	0.1	3,722	0.00%
2023/03/10	5.1	76.92	5	75.60	74.20	0.1	3,704	0.00%
2023/03/09	0	0.00	1	76.60	76.30	-1	3,732	-0.03%
2023/03/07	0	0.00	1	76.40	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	2.3	76.46	75.80	-2.3	3,708	-0.06%
2023/03/03	10	75.00	0	0.00	75.00	10	3,693	0.27%
2023/03/02	4.2	75.42	3	75.10	74.70	1.2	3,712	0.03%
2023/03/01	2.2	74.14	27.1	76.13	76.90	-24.9	3,645	-0.68%
2023/02/24	2	72.25	1	73.70	71.90	1	3,589	0.03%
2023/02/23	1	74.10	3	74.00	74.20	-2	3,562	-0.06%
2023/02/22	26.1	73.75	6	73.87	73.20	20.1	3,597	0.56%
2023/02/21	1.1	76.81	6	77.23	77.00	-5	3,620	-0.14%
2023/02/20	0.1	74.00	2.2	74.05	75.20	-2.1	3,691	-0.06%
2023/02/17	4	73.53	9	73.59	74.00	-5	4,151	-0.12%
2023/02/16	13	73.12	16	72.46	72.60	-3	4,027	-0.07%
2023/02/14	2	70.50	1	70.50	69.50	1	4,204	0.02%
2023/02/13	0	69.90	2	69.70	70.30	-2	4,815	-0.04%
2023/02/09	1	70.70	2	70.60	70.50	-1	5,118	-0.02%
2023/02/08	3	71.33	0.1	71.50	71.50	2.9	5,150	0.06%
2023/02/07	0	0.00	1	71.00	70.70	-1	5,122	-0.02%
2023/02/06	0.3	69.17	1	69.70	68.80	-0.7	5,101	-0.01%
2023/02/03	10.8	69.75	0.1	70.00	69.60	10.7	5,106	0.21%
2023/02/02	1.3	70.06	5.9	70.32	70.30	-4.6	5,155	-0.09%
2023/02/01	0	0.00	5	68.14	68.40	-5	5,177	-0.10%
2023/01/31	1	66.30	4	66.25	66.90	-3	5,197	-0.06%
2023/01/30	0	0.00	5	64.98	65.50	-5	5,194	-0.10%
2023/01/13	7	62.87	1	62.40	62.40	6	5,404	0.11%
2023/01/11	0	0.00	2	64.05	64.00	-2	5,609	-0.04%
2023/01/10	0	0.00	6	63.67	63.40	-6	5,919	-0.10%
2023/01/09	6	63.22	1	63.20	63.50	5	6,065	0.08%
2023/01/06	3	63.43	3	63.30	63.70	0	6,035	0.00%
2023/01/05	1	62.20	3	62.17	61.80	-2	5,979	-0.03%
2023/01/04	4	62.85	1	62.50	62.20	3	5,993	0.05%
2023/01/03	8	62.41	9.3	62.45	62.60	-1.3	5,910	-0.02%
2022/12/30	1	58.90	1	58.90	58.60	0	5,788	0.00%
2022/12/28	0.1	58.90	0	0.00	58.20	0.1	5,845	0.00%
2022/12/27	1	60.60	0	0.00	59.80	1	5,866	0.02%
2022/12/22	0	0.00	2	58.10	58.10	-2	5,827	-0.03%
2022/12/21	0.1	57.00	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	4.1	58.54	0	0.00	56.50	4.1	5,857	0.07%
2022/12/19	4.2	59.45	0	0.00	59.50	4.2	5,850	0.07%
2022/12/16	2.2	61.02	1	60.50	60.50	1.2	5,835	0.02%
2022/12/15	1	62.70	1	62.70	62.60	0	5,786	0.00%
2022/12/14	1	62.71	1	62.80	62.80	0	5,761	0.00%
2022/12/13	1	63.00	0	0.00	62.50	1	5,747	0.02%
2022/12/12	3	62.50	0	0.00	62.60	3	5,742	0.05%
2022/12/09	10.1	64.05	0	0.00	63.70	10.1	5,724	0.18%
2022/12/08	0.2	64.00	0	0.00	64.00	0.2	5,719	0.00%
2022/12/07	6.1	64.60	2	64.70	64.30	4.1	5,716	0.07%
2022/12/06	1	67.57	4	67.23	66.10	-3	5,696	-0.05%
2022/12/05	4	69.05	2	68.40	68.20	2	5,685	0.04%
2022/12/02	2	68.05	0	0.00	68.00	2	5,654	0.04%
2022/12/01	4	67.30	10	67.50	68.00	-6	5,641	-0.11%
2022/11/30	2	65.10	0	0.00	65.70	2	5,581	0.04%
2022/11/29	2	64.20	0	0.00	64.30	2	5,610	0.04%
2022/11/28	2	64.70	0	0.00	64.90	2	5,614	0.04%
2022/11/25	1	66.10	1	65.20	65.20	0	5,617	0.00%
2022/11/24	0	0.00	3	66.00	66.10	-3	5,615	-0.05%
2022/11/22	5	64.00	0	0.00	63.60	5	5,568	0.09%
2022/11/21	6	66.80	1	66.70	65.50	5	5,547	0.09%
2022/11/18	3	68.40	0	0.00	67.60	3	5,540	0.05%
2022/11/17	1.2	68.84	4	68.68	68.30	-2.8	5,558	-0.05%
2022/11/16	24	67.20	21.2	68.08	69.00	2.8	5,487	0.05%
2022/11/15	33	63.12	28.8	65.91	67.40	4.2	5,320	0.08%
2022/11/14	1	67.50	1.1	67.50	67.50	-0.1	4,863	0.00%
2022/11/11	6	76.52	6.2	76.05	75.00	-0.2	4,998	0.00%
2022/11/10	3.1	75.27	13	75.15	75.00	-10	4,862	-0.20%
2022/11/09	47	77.78	35	77.97	76.80	12	4,819	0.25%
2022/11/08	3	74.13	7	74.51	76.50	-4	4,351	-0.09%
2022/11/07	3	69.73	3	69.63	69.60	0	4,334	0.00%
2022/11/04	0	0.00	1	65.80	66.60	-1	4,277	-0.02%
2022/11/03	5	66.92	2	67.00	67.00	3	4,307	0.07%
2022/11/02	1	68.70	0	0.00	67.80	1	4,309	0.02%
2022/11/01	21	67.88	21	68.09	68.00	0	4,366	0.00%
2022/10/31	2	68.80	2.3	69.02	68.50	-0.3	4,354	-0.01%
2022/10/28	6.3	68.35	4	67.00	67.00	2.3	4,338	0.05%
2022/10/27	5	72.78	2.3	72.18	72.90	2.7	4,307	0.06%
2022/10/26	0.1	68.70	2.1	69.48	70.00	-2	4,326	-0.05%
2022/10/25	1	69.80	2.6	69.85	68.60	-1.6	4,422	-0.04%
2022/10/24	1.5	73.37	4.1	72.68	69.50	-2.6	4,469	-0.06%
2022/10/21	6	71.77	5	71.70	69.90	1	4,596	0.02%
2022/10/20	4	73.73	6.2	73.62	74.00	-2.2	4,546	-0.05%
2022/10/19	4	74.15	5	74.34	74.90	-1	4,500	-0.02%
2022/10/18	6	73.30	4.2	73.41	74.00	1.8	4,386	0.04%
2022/10/17	0	0.00	2	66.00	70.80	-2	4,107	-0.05%
2022/10/14	3	64.43	2	63.85	65.60	1	3,981	0.03%
2022/10/13	0	0.00	1	63.10	60.00	-1	4,016	-0.02%
2022/10/12	0	0.00	1	65.70	65.70	-1	4,029	-0.02%
2022/10/11	0	0.00	5	66.20	65.40	-5	4,023	-0.12%
2022/10/06	1	68.10	0	0.00	68.00	1	4,013	0.02%
2022/10/05	3	66.13	1	66.90	67.20	2	4,016	0.05%
2022/10/03	1	60.00	1	60.40	61.70	0	4,018	0.00%
2022/09/29	0	0.00	2	60.55	59.40	-2	4,167	-0.05%
2022/09/28	3	61.33	0	0.00	59.70	3	4,243	0.07%
2022/09/27	0	0.00	1	62.30	62.70	-1	4,281	-0.02%
2022/09/26	1	60.80	3	62.27	60.80	-2	4,336	-0.05%
2022/09/23	0	0.00	2	66.60	66.20	-2	4,392	-0.05%
2022/09/19	0	0.00	1	69.10	68.60	-1	4,527	-0.02%
2022/09/15	1	72.10	1	71.00	71.00	0	4,639	0.00%
2022/09/14	2	69.30	4	70.25	71.10	-2	4,722	-0.04%
2022/09/13	5	71.56	2	71.10	71.10	3	4,779	0.06%
2022/09/08	1	69.60	1	69.80	69.90	0	4,964	0.00%
2022/09/06	6	70.08	1	70.00	69.50	5	4,993	0.10%
2022/09/05	2	73.00	1	72.40	71.90	1	4,984	0.02%
2022/08/31	0	0.00	3	76.90	77.00	-3	4,952	-0.06%
2022/08/30	1	75.30	1	74.90	74.90	0	4,964	0.00%
2022/08/29	0	74.80	0	0.00	74.30	0	4,984	0.00%
2022/08/26	4	78.70	3	77.23	77.30	1	4,987	0.02%
2022/08/25	2	78.90	5	78.34	78.10	-3	5,040	-0.06%
2022/08/24	0	0.00	5	78.00	78.00	-5	5,252	-0.10%
2022/08/23	4	76.60	3	76.33	76.60	1	5,210	0.02%
2022/08/22	3	78.30	2	78.80	77.80	1	5,185	0.02%
2022/08/19	15	78.67	17	78.10	77.90	-2	5,145	-0.04%
2022/08/18	6	75.25	8.6	76.43	77.80	-2.6	5,075	-0.05%
2022/08/17	2	75.90	1.2	76.08	75.10	0.8	4,915	0.02%
2022/08/16	11	76.56	5	76.62	76.00	6	4,912	0.12%
2022/08/15	9	77.92	12	78.03	78.50	-3	4,862	-0.06%
2022/08/12	5	73.60	3.2	74.38	75.20	1.8	4,746	0.04%
2022/08/11	3.1	70.84	0	0.00	70.80	3.1	4,603	0.07%
2022/08/10	0	0.00	1	70.70	70.60	-1	4,606	-0.02%
2022/08/09	1	68.70	0	0.00	68.90	1	4,544	0.02%
2022/08/08	1	66.80	8	68.56	69.50	-7	4,547	-0.15%
2022/08/05	8	67.35	1	67.20	67.30	7	4,483	0.16%
2022/08/04	1	66.00	1	65.80	66.70	0	4,484	0.00%
2022/08/03	2	67.80	3	67.50	67.70	-1	4,456	-0.02%
2022/08/02	6.1	67.69	0	0.00	66.60	6.1	4,450	0.14%
2022/08/01	4.1	70.43	3	70.47	69.90	1.1	4,395	0.02%
2022/07/29	10.1	75.13	11	74.45	74.10	-0.9	4,285	-0.02%
2022/07/28	23.1	79.00	15	77.23	76.60	8.1	4,233	0.19%
2022/07/27	9	96.50	3	95.83	96.70	6	4,070	0.15%
2022/07/26	1	96.60	0.7	97.00	96.20	0.3	4,018	0.01%
2022/07/25	1	99.70	6	100.17	99.00	-5	4,036	-0.12%
2022/07/22	2	102.77	1	101.50	101.50	1	4,072	0.03%
2022/07/21	1	102.00	1	102.00	102.50	0	4,139	0.00%
2022/07/20	6	101.00	5	101.40	101.00	1	4,284	0.02%
2022/07/19	4	96.11	3	96.83	98.60	1	4,288	0.02%
2022/07/18	2	93.35	2	94.60	95.60	0	4,245	0.00%
2022/07/15	5	91.42	1	91.40	92.10	4	4,259	0.09%
2022/07/14	2	89.10	2	90.05	91.00	0	4,246	0.00%
2022/07/13	2	89.55	2	89.90	89.30	0	4,230	0.00%
2022/07/12	0	0.00	0.2	87.20	86.60	-0.2	4,242	-0.01%
2022/07/11	1.5	90.30	0	0.00	90.00	1.5	4,267	0.04%
2022/07/08	2	90.37	8	90.10	90.60	-6	4,246	-0.14%
2022/07/07	15.1	84.42	7.2	86.73	87.80	7.9	4,192	0.19%
2022/07/06	4.3	86.78	4	86.50	86.20	0.3	4,143	0.01%
2022/07/05	6	85.90	5	86.04	86.50	1	4,142	0.02%
2022/07/04	0	85.70	0	0.00	83.70	0	4,137	0.00%
2022/07/01	1.1	82.91	3	87.13	81.90	-1.9	4,170	-0.05%
2022/06/30	0	90.70	2	90.40	90.00	-2	4,076	-0.05%
2022/06/29	0	0.00	3	92.63	93.80	-3	4,020	-0.07%
2022/06/28	3	94.63	2	96.50	94.70	1	3,986	0.03%
2022/06/27	4	97.15	5.2	95.93	97.10	-1.2	3,975	-0.03%
2022/06/24	2	94.30	0	0.00	93.70	2	3,952	0.05%
2022/06/23	2	92.35	5	92.76	91.70	-3	3,908	-0.08%
2022/06/22	2	93.10	0	0.00	91.70	2	3,866	0.05%
2022/06/21	1	94.60	0.1	97.70	97.50	0.9	3,801	0.02%
2022/06/20	5.4	97.69	4.2	96.71	93.60	1.2	3,775	0.03%
2022/06/17	2.1	103.95	5	103.80	102.00	-3	3,668	-0.08%
2022/06/16	11.1	110.59	3	108.83	107.00	8.1	3,615	0.22%
2022/06/15	5	113.60	1	113.00	112.50	4	3,608	0.11%
2022/06/14	7.5	113.87	10	114.90	116.00	-2.5	3,636	-0.07%
2022/06/13	11	115.32	12	115.29	115.00	-1	3,650	-0.03%
2022/06/10	3	116.00	5	117.00	118.00	-2	3,665	-0.05%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	5	119.40	1	120.50	118.50	4	3,680	0.11%
2022/06/07	0	0.00	2	120.75	120.00	-2	3,688	-0.05%
2022/06/06	9	118.61	7	119.14	119.00	2	3,691	0.05%
2022/06/02	23	119.78	20	119.13	119.00	3	3,742	0.08%
2022/06/01	13	123.12	19.8	121.15	121.00	-6.8	3,709	-0.18%
2022/05/31	10.1	114.90	5	114.40	115.00	5.1	3,485	0.14%
2022/05/30	1	114.00	1	113.50	114.00	0	3,492	0.00%
2022/05/27	1	111.50	2.1	111.77	111.50	-1.1	3,558	-0.03%
2022/05/26	2	110.00	1.8	111.29	109.50	0.3	3,583	0.01%
2022/05/25	2.2	109.82	4	110.00	110.00	-1.8	3,758	-0.05%
2022/05/24	3.3	110.08	2	110.00	109.50	1.3	4,117	0.03%
2022/05/23	5.1	113.00	1	113.00	113.00	4.1	4,198	0.10%
2022/05/20	7	116.36	0	0.00	115.50	7	4,183	0.17%
2022/05/19	5	116.10	6	116.50	118.50	-1	4,166	-0.02%
2022/05/18	6	118.41	6	119.08	118.50	0	4,147	0.00%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	2	114.00	0	0.00	113.00	2	4,113	0.05%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	3	114.67	8	115.25	114.50	-5	4,183	-0.12%
2022/05/11	4	116.50	2	116.50	114.50	2	4,171	0.05%
2022/05/10	0	0.00	1	115.00	117.50	-1	4,182	-0.02%
2022/05/09	7.1	113.72	5	115.20	113.00	2.1	4,171	0.05%
2022/05/06	1	116.50	1	118.00	117.00	0	4,173	0.00%
2022/05/05	1.3	119.62	0	0.00	119.50	1.3	4,177	0.03%
2022/05/04	4.1	117.50	2	119.75	119.00	2.1	4,159	0.05%
2022/04/29	2	118.00	3	117.33	116.00	-1	4,183	-0.02%
2022/04/28	17.1	115.26	12	116.25	115.50	5.1	4,171	0.12%
2022/04/27	11	114.18	8.9	114.40	116.00	2.1	4,117	0.05%
2022/04/26	11	120.82	7	121.79	119.00	4	4,020	0.10%
2022/04/25	3	117.50	4	117.88	118.50	-1	3,885	-0.03%
2022/04/22	17	122.26	8	121.88	122.00	9	3,870	0.23%
2022/04/21	4	124.01	8	127.06	125.50	-4	3,937	-0.10%
2022/04/20	1	120.50	3.1	122.65	122.50	-2.1	3,919	-0.05%
2022/04/19	3.6	122.99	53	123.11	121.00	-49.5	4,027	-1.23%
2022/04/18	7	122.43	34	121.93	122.50	-27	4,064	-0.66%
2022/04/15	6.2	124.65	3	125.33	122.50	3.2	4,097	0.08%
2022/04/13	13	127.12	12	128.46	128.50	1	4,267	0.02%
2022/04/12	14	127.11	29	126.47	128.00	-15	4,364	-0.34%
2022/04/11	11.1	127.41	8	129.31	126.00	3.1	4,512	0.07%
2022/04/08	2	130.75	3	132.17	131.00	-1	4,545	-0.02%
2022/04/07	16.2	136.09	3	136.50	131.00	13.2	4,502	0.29%
2022/04/06	9	142.67	0	0.00	142.50	9	4,416	0.20%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	1.1	147.00	0	0.00	146.00	1.1	4,634	0.02%
2022/03/30	1	147.50	2	148.25	148.00	-1	4,706	-0.02%
2022/03/29	1	148.00	1	149.00	148.00	0	4,718	0.00%
2022/03/28	2	146.50	0	0.00	147.00	2	4,760	0.04%
2022/03/25	2	150.50	0	0.00	149.50	2	4,806	0.04%
2022/03/23	1	151.50	1	152.00	151.50	0	4,982	0.00%
2022/03/22	1	147.50	2.1	148.52	148.00	-1.1	5,150	-0.02%
2022/03/21	4	150.63	1.1	152.45	150.00	2.9	5,207	0.06%
2022/03/17	16	147.69	1	149.00	148.00	15	5,245	0.29%
2022/03/16	0	0.00	2	144.25	145.00	-2	5,277	-0.04%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	4	145.13	1	146.00	145.00	3	5,615	0.05%
2022/03/10	1	148.50	3	149.17	148.00	-2	5,715	-0.03%
2022/03/09	2	145.00	2	146.50	146.00	0	5,782	0.00%
2022/03/08	13.2	143.22	3	145.83	142.50	10.2	5,897	0.17%
2022/03/07	16.1	148.56	3	147.83	147.00	13.1	5,927	0.22%
2022/03/04	6	154.17	2	154.75	153.00	4	5,994	0.07%
2022/03/03	4	156.88	5	155.90	156.00	-1	6,127	-0.02%
2022/03/02	2	157.00	2	158.50	156.50	0	6,211	0.00%
2022/03/01	7	153.00	2	153.25	153.50	5	6,202	0.08%
2022/02/25	10.3	156.88	3.1	159.11	152.00	7.2	6,280	0.11%
2022/02/24	19	156.37	37	157.23	156.00	-18	6,265	-0.29%
2022/02/23	3	153.50	24.1	152.38	154.50	-21.1	6,083	-0.35%
2022/02/22	16.1	145.37	3	145.00	146.00	13.1	6,358	0.21%
2022/02/21	0	0.00	0	149.50	149.50	0	7,504	0.00%
2022/02/18	7	147.86	1	148.00	150.00	6	8,235	0.07%
2022/02/17	4	148.75	2	148.75	149.50	2	8,303	0.02%
2022/02/16	0	0.00	1	148.50	147.50	-1	8,404	-0.01%
2022/02/15	22.2	147.39	3	148.50	146.00	19.2	8,455	0.23%
2022/02/14	14	149.25	6	149.58	149.50	8	8,475	0.09%
2022/02/11	14	153.39	13	152.73	152.50	1	8,516	0.01%
2022/02/10	11	154.77	5	153.70	153.50	6	8,699	0.07%
2022/02/09	5	154.70	2	155.50	156.50	3	8,765	0.03%
2022/02/08	3	148.83	2	148.50	153.00	1	8,868	0.01%
2022/02/07	2	143.25	0	0.00	146.50	2	8,910	0.02%
2022/01/26	4	146.50	4	146.25	145.50	0	8,992	0.00%
2022/01/25	4	146.50	0	0.00	145.00	4	9,153	0.04%
2022/01/24	11	146.41	4	148.88	149.50	7	9,426	0.07%
2022/01/21	11	150.50	2	150.50	149.50	9	9,663	0.09%
2022/01/20	4	153.50	2	154.50	154.00	2	10,078	0.02%
2022/01/19	7	154.14	3	155.17	155.00	4	10,230	0.04%
2022/01/18	6	156.17	3	157.50	155.50	3	10,457	0.03%
2022/01/17	5	152.70	3	156.33	157.50	2	10,516	0.02%
2022/01/14	14	150.71	3	150.83	152.00	11	10,633	0.10%
2022/01/13	5.1	155.40	2	156.50	155.00	3.1	11,031	0.03%
2022/01/12	21.1	155.15	7.2	154.40	156.00	13.9	11,081	0.13%
2022/01/11	12.1	159.88	2	160.50	159.00	10.1	11,147	0.09%
2022/01/10	9	160.72	10.6	161.45	163.50	-1.6	11,206	-0.01%
2022/01/07	20	160.38	8	160.50	159.00	12	11,373	0.11%
2022/01/06	22.1	163.78	7	163.71	163.00	15.1	11,458	0.13%
2022/01/05	20.5	168.61	1.1	167.18	167.50	19.4	11,517	0.17%
2022/01/04	32	175.81	25.4	174.84	172.50	6.7	11,520	0.06%
2022/01/03	2	173.75	11.1	173.49	176.50	-9.1	11,503	-0.08%
2021/12/30	2	171.25	2	172.00	171.50	0	11,577	0.00%
2021/12/29	4	171.50	3	171.83	171.00	1	11,897	0.01%
2021/12/28	4	173.38	0.2	173.50	171.00	3.8	12,314	0.03%
2021/12/27	1.3	167.00	4	171.13	173.00	-2.7	12,392	-0.02%
2021/12/24	7	169.07	10	171.05	167.50	-3	12,543	-0.02%
2021/12/23	2	172.25	6.2	171.48	170.50	-4.2	12,641	-0.03%
2021/12/22	4	172.38	4	172.50	171.00	0	12,757	0.00%
2021/12/21	2	172.00	4	172.38	172.50	-2	12,817	-0.02%
2021/12/20	2	171.00	2.1	172.54	170.50	-0.1	12,865	0.00%
2021/12/17	8	171.38	7.1	170.88	170.00	0.9	12,878	0.01%
2021/12/16	13.1	172.50	4.4	172.30	173.00	8.7	12,975	0.07%
2021/12/15	3	166.67	7	165.43	167.50	-4	12,895	-0.03%
2021/12/14	9	162.23	1	162.50	160.50	8	12,907	0.06%
2021/12/13	0.1	166.50	0	0.00	167.00	0.1	12,940	0.00%
2021/12/10	4.1	166.01	4	166.50	165.50	0.1	13,087	0.00%
2021/12/09	21.3	171.22	27	170.72	169.00	-5.8	13,075	-0.04%
2021/12/08	6	173.42	4	175.38	173.00	2	13,121	0.02%
2021/12/07	9.4	174.66	7.6	175.82	173.00	1.8	13,391	0.01%
2021/12/06	2.1	172.73	18	172.56	172.50	-16	13,493	-0.12%
2021/12/03	2	170.00	9	170.22	170.50	-7	13,607	-0.05%
2021/12/02	20.1	168.71	12	170.13	166.50	8.1	13,776	0.06%
2021/12/01	1.1	164.74	6.1	168.36	169.50	-5.1	14,020	-0.04%
2021/11/30	13.1	166.62	3	167.00	166.00	10.1	14,345	0.07%
2021/11/29	7.1	157.46	22.1	159.21	163.50	-15	14,557	-0.10%
2021/11/26	3.2	168.46	10	165.85	162.50	-6.8	14,708	-0.05%
2021/11/25	12	169.25	9	170.11	168.00	3	15,011	0.02%
2021/11/24	23	168.02	29	167.81	169.00	-6	15,081	-0.04%
2021/11/23	35	171.74	37	171.05	169.00	-2	15,233	-0.01%
2021/11/22	18	175.19	12	175.79	176.50	6	15,337	0.04%
2021/11/19	76.2	174.85	63.1	173.78	172.50	13.1	15,709	0.08%
2021/11/18	64.4	177.34	36.6	177.59	173.50	27.8	15,879	0.18%
2021/11/17	16	165.44	39.3	166.65	171.50	-23.3	15,099	-0.15%
2021/11/16	5	157.90	5	158.20	156.00	0	14,940	0.00%
2021/11/15	5.2	157.83	17	158.09	156.50	-11.8	15,536	-0.08%
2021/11/12	9.1	155.73	4	155.13	155.00	5.1	16,770	0.03%
2021/11/11	25	154.26	27	155.46	154.50	-2	16,996	-0.01%
2021/11/10	1.1	154.41	4	153.50	152.50	-2.9	17,198	-0.02%
2021/11/09	11.1	155.91	11	156.32	155.50	0.1	17,489	0.00%
2021/11/08	3.1	151.34	4	151.50	152.00	-1	17,513	-0.01%
2021/11/05	14	147.29	23	148.04	148.50	-9	17,807	-0.05%
2021/11/04	32	145.47	21	145.93	144.50	11	18,007	0.06%
2021/11/03	5	146.40	10	147.10	148.50	-5	18,247	-0.03%
2021/11/02	12.2	146.97	9.3	145.56	144.00	2.9	18,473	0.02%
2021/11/01	40	154.07	34	152.68	150.00	6	18,641	0.03%
2021/10/29	11.1	163.64	10	164.00	160.00	1.1	18,846	0.01%
2021/10/28	23	164.87	25.3	166.05	164.00	-2.3	19,154	-0.01%
2021/10/27	21	156.93	9	156.67	158.50	12	19,858	0.06%
2021/10/26	16	154.72	7.1	153.88	152.50	8.9	20,775	0.04%
2021/10/25	10	146.15	9	146.17	149.00	1	21,535	0.00%
2021/10/22	5	149.59	2	148.25	148.00	3	22,191	0.01%
2021/10/21	38.6	153.68	38.1	156.12	151.00	0.5	22,793	0.00%
2021/10/20	3	146.83	6	147.42	147.00	-3	23,424	-0.01%
2021/10/19	11	145.68	7	146.21	145.50	4	24,926	0.02%
2021/10/18	7	140.64	4	142.25	143.00	3	25,500	0.01%
2021/10/15	7	141.43	5	140.30	141.00	2	25,649	0.01%
2021/10/14	41	137.48	53.5	138.50	139.00	-12.5	25,598	-0.05%
2021/10/13	10	138.65	10	134.10	134.00	0	25,541	0.00%
2021/10/12	4	140.38	7	140.79	139.00	-3	25,547	-0.01%
2021/10/08	14	146.32	8	145.06	145.00	6	25,639	0.02%
2021/10/07	7.1	146.27	16	146.50	147.00	-8.9	25,668	-0.03%
2021/10/06	30	145.72	27	144.04	140.00	3	25,703	0.01%
2021/10/05	20.1	142.87	26.1	146.05	150.50	-6	25,490	-0.02%
2021/10/04	7.1	144.10	12.1	143.58	139.50	-5	25,173	-0.02%
2021/10/01	7.1	152.40	3	148.34	148.50	4	25,123	0.02%
2021/09/30	10	154.25	12	154.13	155.00	-2	25,106	-0.01%
2021/09/29	12.5	156.20	8	155.13	153.50	4.5	25,212	0.02%
2021/09/28	12.5	164.68	4	168.63	162.00	8.5	25,688	0.03%
2021/09/27	13	167.73	14	168.04	168.00	-1	25,883	0.00%
2021/09/24	5	164.90	15	164.33	164.00	-10	26,181	-0.04%
2021/09/23	11.1	159.86	10	159.55	161.00	1.1	26,339	0.00%
2021/09/22	10.3	161.22	5	161.50	160.50	5.3	26,604	0.02%
2021/09/17	4	165.88	6	167.25	169.50	-2	26,950	-0.01%
2021/09/16	12	168.00	11.2	167.30	165.50	0.8	27,110	0.00%
2021/09/15	19.4	168.16	7	165.79	165.00	12.4	27,266	0.05%
2021/09/14	3.2	176.19	9	176.89	176.50	-5.8	27,647	-0.02%
2021/09/13	17	179.15	10	177.10	175.00	7	28,072	0.02%
2021/09/10	73	184.49	47	182.28	179.00	26	28,528	0.09%
2021/09/09	20	177.18	25.1	177.63	179.50	-5.1	28,530	-0.02%
2021/09/08	18.2	172.02	18	172.06	169.00	0.2	28,671	0.00%
2021/09/07	13.1	176.66	24.1	176.96	176.50	-11	29,141	-0.04%
2021/09/06	18	175.55	20	174.53	174.50	-2	29,420	-0.01%
2021/09/03	31	184.50	95	180.05	180.50	-64	29,785	-0.21%
2021/09/02	27	190.76	40	190.66	186.00	-13	30,498	-0.04%
2021/09/01	60.1	194.19	22.2	194.40	195.50	37.9	31,476	0.12%
2021/08/31	16	194.03	23.1	193.95	191.50	-7.1	32,096	-0.02%
2021/08/30	9.3	190.27	8	189.44	189.00	1.3	32,647	0.00%
2021/08/27	20	189.18	19	190.47	190.50	1	33,242	0.00%
2021/08/26	18.1	191.81	13	190.00	190.50	5.1	34,115	0.01%
2021/08/25	31.4	191.78	34	192.13	193.50	-2.7	35,424	-0.01%
2021/08/24	61	195.05	39	193.46	190.00	22	35,921	0.06%
2021/08/23	23	200.96	22	201.30	202.00	1	36,217	0.00%
2021/08/20	38.2	193.22	38	193.13	190.50	0.2	36,492	0.00%
2021/08/19	36.4	199.83	25.1	202.26	189.50	11.4	36,702	0.03%
2021/08/18	69.4	197.64	62	196.88	208.00	7.4	36,877	0.02%
2021/08/17	24.1	215.52	24	213.04	207.50	0.1	37,064	0.00%
2021/08/16	25	223.04	29	222.86	221.00	-4	37,988	-0.01%
2021/08/13	21.2	233.14	18	230.72	224.00	3.2	38,240	0.01%
2021/08/12	16.4	237.83	12.1	237.86	236.50	4.3	38,758	0.01%
2021/08/11	22.3	243.26	22	242.61	237.00	0.3	39,687	0.00%
2021/08/10	25.3	252.69	19	254.50	248.50	6.3	39,841	0.02%
2021/08/09	37	260.81	140	260.81	252.00	-103	40,193	-0.26%	大賣/鉅額交易
2021/08/06	24.1	267.24	20	267.33	269.50	4.1	41,121	0.01%
2021/08/05	24.4	267.70	21.1	268.82	265.50	3.3	41,868	0.01%
2021/08/04	85.6	277.31	74	274.81	274.00	11.5	42,818	0.03%
2021/08/03	38.3	284.59	38	285.65	282.50	0.3	42,779	0.00%
2021/08/02	37.2	289.14	32.1	291.07	280.00	5	42,832	0.01%
2021/07/30	87.1	282.52	88.1	288.70	276.50	-1	42,231	0.00%
2021/07/29	52.3	263.57	73.1	266.83	275.00	-20.8	41,722	-0.05%
2021/07/28	71.5	269.55	26.3	267.79	261.00	45.2	41,284	0.11%
2021/07/27	36.1	280.75	49.4	283.24	290.00	-13.3	41,322	-0.03%
2021/07/26	101.4	280.37	40.8	282.08	276.00	60.6	40,993	0.15%	大買/
2021/07/23	71.5	262.65	96	258.91	270.50	-24.5	40,197	-0.06%
2021/07/22	16	236.38	49	239.41	246.00	-33	39,107	-0.08%
2021/07/21	9	217.72	25	221.86	224.00	-16	38,837	-0.04%
2021/07/20	22.1	218.03	23	218.39	214.00	-0.9	39,098	0.00%
2021/07/19	7	227.00	6	227.75	226.00	1	39,414	0.00%
2021/07/16	15	225.80	14	225.93	225.50	1	39,721	0.00%
2021/07/15	16	220.09	19.5	222.13	224.50	-3.5	40,297	-0.01%
2021/07/14	29	210.33	25	212.84	215.50	4	41,013	0.01%
2021/07/13	34	215.50	27.2	214.75	210.00	6.9	41,311	0.02%
2021/07/12	12.3	223.15	15	222.70	221.00	-2.7	42,235	-0.01%
2021/07/09	18	224.03	24	222.29	220.50	-6	43,038	-0.01%
2021/07/08	17	227.35	23	227.35	225.00	-6	43,962	-0.01%
2021/07/07	70.4	226.85	56	226.96	224.00	14.4	44,613	0.03%
2021/07/06	70.1	232.16	63	232.36	231.00	7.1	45,041	0.02%
2021/07/05	40	236.30	37	237.80	238.50	3	45,758	0.01%
2021/07/02	60	228.60	69	228.14	228.00	-9	45,754	-0.02%
2021/07/01	36	226.86	41	228.13	222.00	-5	45,948	-0.01%
2021/06/30	15	223.30	27	225.06	226.00	-12	46,289	-0.03%
2021/06/29	48	230.50	37	230.49	219.00	11	46,999	0.02%
2021/06/28	22	226.92	36.5	228.95	233.00	-14.5	46,737	-0.03%
2021/06/25	16.5	221.21	20	221.05	220.00	-3.5	46,470	-0.01%
2021/06/24	30	217.23	20	217.60	217.00	10	46,369	0.02%
2021/06/23	42	220.18	33	220.97	217.50	9	46,246	0.02%
2021/06/22	72.5	215.20	61	211.79	212.50	11.5	45,753	0.03%
2021/06/21	43	213.23	30.3	212.91	208.00	12.7	45,360	0.03%
2021/06/18	28	223.96	11	225.64	222.50	17	44,912	0.04%
2021/06/17	34	222.94	30	224.23	228.50	4	44,681	0.01%
2021/06/16	102	230.60	69	234.74	223.00	33	44,410	0.07%	大買/
2021/06/15	32	243.97	47	244.22	242.50	-15	43,982	-0.03%
2021/06/11	46	243.01	48	242.56	241.00	-2	44,896	0.00%
2021/06/10	80.2	246.94	64.4	244.29	240.00	15.8	44,973	0.04%
2021/06/09	84	240.73	102.3	239.17	248.00	-18.3	44,862	-0.04%	大賣/
2021/06/08	75	241.51	60.1	238.18	230.50	14.9	44,752	0.03%
2021/06/07	65.1	231.42	77.5	232.78	238.00	-12.4	44,289	-0.03%
2021/06/04	34	228.97	32	228.49	226.50	2	43,743	0.00%
2021/06/03	62.1	223.65	73.7	223.55	230.00	-11.6	43,243	-0.03%
2021/06/02	91.5	228.45	80.1	224.67	216.00	11.4	42,269	0.03%
2021/06/01	14.1	227.07	37.7	229.78	232.50	-23.6	40,906	-0.06%
2021/05/31	43	205.37	51.1	205.66	211.50	-8.1	39,973	-0.02%
2021/05/28	36	202.75	32.5	202.90	199.50	3.5	39,364	0.01%
2021/05/27	49	197.00	42.2	196.67	200.00	6.8	39,070	0.02%
2021/05/26	76.1	198.98	70.1	197.63	192.50	6	38,520	0.02%
2021/05/25	101.3	200.54	90.9	201.41	199.50	10.4	37,898	0.03%	大買/
2021/05/24	33	184.74	53.7	185.20	190.00	-20.7	36,643	-0.06%
2021/05/21	27.5	172.37	21.3	172.46	176.00	6.2	35,838	0.02%
2021/05/20	64.1	173.72	47	173.17	169.00	17.1	35,635	0.05%
2021/05/19	71.1	171.72	86.7	173.49	179.00	-15.7	35,152	-0.04%
2021/05/18	17	158.18	33.8	160.90	163.00	-16.8	34,334	-0.05%
2021/05/17	27.1	159.00	27.2	157.77	148.50	-0.1	34,113	0.00%
2021/05/14	61	176.15	64.3	176.85	164.50	-3.3	33,842	-0.01%
2021/05/13	39	164.29	37.3	166.85	171.00	1.7	32,760	0.01%
2021/05/12	37.1	159.24	52.1	161.14	161.00	-15	31,940	-0.05%
2021/05/11	36.4	166.84	21.7	165.25	162.50	14.8	30,804	0.05%
2021/05/10	37.3	187.09	36	189.31	180.50	1.3	30,623	0.00%
2021/05/07	18.2	181.21	30	181.65	183.00	-11.8	30,225	-0.04%
2021/05/06	18.6	175.21	24	175.06	171.00	-5.5	29,853	-0.02%
2021/05/05	38.3	183.33	27	185.28	172.50	11.3	29,380	0.04%
2021/05/04	28.3	175.88	25.1	178.17	191.50	3.2	29,111	0.01%
2021/05/03	24.8	185.15	15	193.43	179.50	9.8	28,545	0.03%
2021/04/29	13	198.73	14.1	200.17	199.00	-1.1	28,395	0.00%
2021/04/28	26	202.98	23.2	203.46	201.00	2.8	28,586	0.01%
2021/04/27	19.2	201.37	28	202.34	195.50	-8.8	28,353	-0.03%
2021/04/26	28.5	198.18	32	196.09	196.50	-3.5	28,220	-0.01%
2021/04/23	8.1	184.21	21	187.21	193.50	-12.9	28,108	-0.05%
2021/04/22	25.2	185.01	35	181.55	176.00	-9.8	28,446	-0.03%
2021/04/21	43	178.48	24.2	175.72	179.00	18.8	28,387	0.07%
2021/04/20	67.4	195.63	31	199.15	182.00	36.4	27,900	0.13%
2021/04/19	39.3	201.92	20.5	202.37	198.50	18.8	27,235	0.07%
2021/04/16	74.5	229.89	65.1	230.39	220.50	9.4	27,122	0.03%
2021/04/15	29	207.53	44.1	211.59	220.00	-15.1	26,314	-0.06%
2021/04/14	35.5	201.95	51	195.84	200.00	-15.5	25,679	-0.06%
2021/04/13	39.1	208.23	51.3	205.98	202.50	-12.2	24,924	-0.05%
2021/04/12	48.4	214.39	51.3	211.42	202.50	-2.9	24,342	-0.01%
2021/04/09	62.1	238.08	28.8	233.24	225.00	33.4	23,930	0.14%
2021/04/08	39.8	230.87	39.1	232.13	236.50	0.7	23,464	0.00%
2021/04/07	30.2	216.87	11.5	215.17	215.00	18.7	23,107	0.08%
2021/04/06	19.1	214.19	20.2	217.64	218.50	-1.2	22,891	-0.01%
2021/04/01	25	187.92	33.3	193.74	199.00	-8.3	22,675	-0.04%
2021/03/31	11.4	181.95	2	183.50	181.00	9.4	22,011	0.04%
2021/03/30	16	182.28	1.5	187.17	183.50	14.5	22,479	0.06%
2021/03/29	2.5	172.40	8	174.00	174.00	-5.5	22,643	-0.02%
2021/03/26	0	0.00	8.4	156.69	158.50	-8.4	23,226	-0.04%
2021/03/25	1.5	144.08	1	150.00	144.50	0.5	23,434	0.00%
2021/03/24	2.4	149.96	20	150.25	148.00	-17.6	23,608	-0.07%
2021/03/23	1.6	149.36	2.2	148.00	152.00	-0.6	23,801	0.00%
2021/03/22	3.4	155.46	4.5	156.72	154.00	-1.1	24,108	0.00%
2021/03/19	5.1	155.09	9.1	154.99	159.00	-4	24,041	-0.02%
2021/03/18	30	149.07	11.3	147.51	152.50	18.8	23,912	0.08%
2021/03/17	80.4	146.22	35.1	140.83	139.00	45.3	23,843	0.19%
2021/03/16	38.3	144.64	46.2	146.40	148.50	-7.9	22,616	-0.03%
2021/03/15	41.1	131.00	47.5	131.69	135.00	-6.4	21,961	-0.03%
2021/03/12	70.2	119.41	84.8	119.59	123.00	-14.5	21,016	-0.07%
2021/03/11	19.2	108.83	26.2	107.98	112.00	-7	19,953	-0.03%
2021/03/10	11.2	104.02	20.5	104.94	102.00	-9.3	19,630	-0.05%
2021/03/09	9.3	96.46	14	98.31	100.00	-4.7	19,296	-0.02%
2021/03/08	21	100.16	16	100.24	96.10	5	19,365	0.03%
2021/03/05	21	99.36	18	98.83	99.20	3	19,397	0.02%
2021/03/04	2	101.25	2	100.70	101.50	0	19,409	0.00%
2021/03/03	12	103.28	4.1	101.22	101.00	7.9	19,427	0.04%
2021/03/02	7.1	105.69	8	105.13	104.50	-0.9	19,354	0.00%
2021/02/26	13	101.05	3	103.00	99.80	10	19,082	0.05%
2021/02/25	8.1	102.88	35	107.57	101.00	-27	18,950	-0.14%
2021/02/24	8.4	110.63	10	109.95	106.50	-1.6	18,832	-0.01%
2021/02/23	29.3	109.90	27.7	110.16	113.50	1.6	18,669	0.01%
2021/02/22	58.3	105.45	34	106.53	109.00	24.3	18,470	0.13%
2021/02/19	12	101.98	48.1	101.75	99.70	-36.1	18,188	-0.20%
2021/02/18	15.1	97.36	33	97.30	99.30	-17.9	17,890	-0.10%
2021/02/17	25	94.16	27	94.44	94.80	-2	17,744	-0.01%
2021/02/05	27	87.77	20.5	88.36	88.30	6.5	17,606	0.04%
2021/02/04	17	84.58	1	85.10	83.10	16	17,491	0.09%
2021/02/03	4	84.45	3.1	84.44	83.60	0.9	17,453	0.01%
2021/02/02	4.1	82.27	4	82.15	81.90	0.1	17,654	0.00%
2021/02/01	9	82.51	5.1	82.50	81.60	3.9	17,735	0.02%
2021/01/29	15	88.01	10	86.42	84.00	5	17,492	0.03%
2021/01/28	13	89.98	15	91.40	88.40	-2	17,286	-0.01%
2021/01/27	32.1	91.58	29.6	91.08	90.80	2.5	17,175	0.01%
2021/01/26	26.6	95.42	29.8	90.93	90.80	-3.2	17,215	-0.02%
2021/01/25	25	96.97	26	96.51	95.60	-1	16,996	-0.01%
2021/01/22	13.8	100.14	9.2	100.67	101.00	4.6	17,006	0.03%
2021/01/21	38.1	96.78	35	97.59	97.90	3.1	16,945	0.02%
2021/01/20	8.6	100.53	1	98.60	98.60	7.6	16,813	0.05%
2021/01/19	16	106.94	16	108.25	109.50	0	16,898	0.00%
2021/01/18	29.1	109.04	24	107.94	108.50	5.1	16,782	0.03%
2021/01/15	108.1	110.79	82	108.03	110.50	26.1	16,420	0.16%	大買/
2021/01/14	7.5	104.43	29.5	104.17	106.00	-22	15,638	-0.14%
2021/01/13	26	95.73	31	97.58	96.60	-5	15,309	-0.03%
2021/01/12	21	97.55	24	94.09	93.50	-3	15,066	-0.02%
2021/01/11	29	99.50	22.5	96.10	98.00	6.5	14,830	0.04%
2021/01/08	19	92.91	19	92.67	92.90	0	14,485	0.00%
2021/01/07	22.1	90.55	24.1	89.15	91.90	-2.1	14,161	-0.01%
2021/01/06	50.1	87.87	47.2	86.57	86.10	2.9	13,867	0.02%
2021/01/05	14	88.66	17	88.26	87.90	-3	13,629	-0.02%
2021/01/04	12.2	92.28	18.1	92.09	90.70	-5.9	13,423	-0.04%
2020/12/31	16.1	97.74	10	97.91	93.50	6.1	13,225	0.05%
2020/12/30	1.7	96.34	1	98.50	95.10	0.7	12,730	0.01%
2020/12/29	15.1	98.27	13	98.61	95.50	2.1	12,492	0.02%
2020/12/28	20.2	98.30	18.1	97.98	99.00	2.1	12,246	0.02%
2020/12/25	22.1	89.18	25.2	89.09	91.50	-3.1	11,791	-0.03%
2020/12/24	27.2	85.85	16.2	86.96	87.50	11	11,465	0.10%
2020/12/23	9	81.09	6.8	82.78	85.00	2.2	10,799	0.02%
2020/12/22	5.3	85.66	9.1	85.29	77.50	-3.8	10,442	-0.04%
2020/12/21	5	76.96	11.6	76.39	80.80	-6.6	9,725	-0.07%
2020/12/18	6	73.42	7	73.57	73.50	-1	9,411	-0.01%
2020/12/17	1.1	72.05	11.8	70.80	72.20	-10.7	9,180	-0.12%
2020/12/16	10.1	69.50	10	68.92	68.40	0.1	8,966	0.00%
2020/12/15	2	69.45	4	69.08	67.70	-2	8,530	-0.02%
2020/12/14	0	0.00	21	68.52	68.50	-21	8,452	-0.25%
2020/12/11	4	68.58	4.1	69.85	68.70	-0.1	8,405	0.00%
2020/12/10	35	69.87	4	68.60	67.50	31	8,237	0.38%
2020/12/09	1	69.90	5	68.40	69.90	-4	8,013	-0.05%
2020/12/08	1	64.50	1	66.70	66.50	0	7,848	0.00%
2020/12/07	3.1	63.82	4.1	64.44	65.10	-1	7,784	-0.01%
2020/12/04	7	64.89	1	67.00	64.80	6	7,756	0.08%
2020/12/03	1.1	67.09	1	66.80	67.40	0.1	7,653	0.00%
2020/12/02	16.1	69.13	12	67.94	66.50	4.1	7,624	0.05%
2020/12/01	16	66.16	2	66.10	65.70	14	7,342	0.19%
2020/11/30	17.1	66.01	35	64.71	66.60	-17.9	7,166	-0.25%
2020/11/27	2	61.50	5.3	62.63	62.50	-3.3	6,971	-0.05%
2020/11/26	13	60.83	12.3	61.23	61.90	0.7	6,865	0.01%
2020/11/25	3.2	59.71	1	59.70	59.10	2.2	6,848	0.03%
2020/11/24	2	60.90	4.2	60.28	60.90	-2.2	6,805	-0.03%
2020/11/23	3	60.17	1	61.00	60.10	2	6,790	0.03%
2020/11/20	10.1	59.80	4	60.18	59.80	6.1	6,750	0.09%
2020/11/19	4	58.93	9.2	59.50	58.40	-5.2	6,661	-0.08%
2020/11/18	1	57.20	3.1	57.81	57.20	-2.1	6,590	-0.03%
2020/11/17	1	57.40	5.5	57.43	57.40	-4.5	6,694	-0.07%
2020/11/16	10.1	56.81	1	58.50	57.00	9.1	6,670	0.14%
2020/11/13	2	57.10	9.1	57.25	57.10	-7.1	6,614	-0.11%
2020/11/12	40.1	55.78	5	57.28	55.00	35.1	6,515	0.54%
2020/11/11	0.3	55.90	2.1	56.30	56.30	-1.8	6,390	-0.03%
2020/11/10	9	56.60	16	56.36	56.30	-7	6,437	-0.11%
2020/11/09	2	54.20	36.4	53.61	54.80	-34.4	6,022	-0.57%
2020/11/06	9	49.85	3	50.58	49.90	6	5,797	0.10%
2020/11/05	2	49.83	0	0.00	50.30	2	5,845	0.03%
2020/11/04	4	49.68	21	49.98	50.40	-17	5,846	-0.29%
2020/11/03	45	49.85	11	50.23	49.70	34	5,814	0.58%
2020/11/02	4	52.20	4.1	50.82	52.00	-0.1	5,817	0.00%
2020/10/30	6.1	52.51	5	52.66	51.20	1.1	5,847	0.02%
2020/10/29	23	52.43	12	51.48	52.50	11	5,939	0.19%
2020/10/28	4	51.10	18	51.08	51.20	-14	5,850	-0.24%
2020/10/27	7.1	48.67	18.3	48.45	48.40	-11.2	5,502	-0.20%
2020/10/26	3.3	46.97	5.8	46.85	47.00	-2.5	5,212	-0.05%
2020/10/12	0.3	32.60	0	0.00	32.60	0.3	5,098	0.00%
2020/10/08	0.3	33.90	1	34.00	34.15	-0.8	5,174	-0.01%
2020/10/06	0	0.00	0.4	33.30	33.50	-0.4	5,610	-0.01%
2020/10/05	0	0.00	1	32.80	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.50	32.70	-1	5,976	-0.02%
2020/09/29	2	32.30	2	32.70	32.30	0	6,154	0.00%
2020/09/28	0	31.70	2	31.80	31.75	-2	6,419	-0.03%
2020/09/25	1	30.10	5	30.41	30.55	-4	6,892	-0.06%
2020/09/24	1	32.80	1	32.70	32.05	0	7,514	0.00%
2020/09/23	0	0.00	1	33.70	33.30	-1	7,630	-0.01%
2020/09/21	2	33.75	2	34.00	33.40	0	7,659	0.00%
2020/09/18	0	0.00	5	33.40	33.30	-5	7,707	-0.06%
2020/09/17	0	0.00	8	33.34	33.20	-8	7,920	-0.10%
2020/09/16	1.4	33.00	3	33.15	33.00	-1.6	8,187	-0.02%
2020/09/15	0	0.00	3	33.25	33.05	-3	8,308	-0.04%
2020/09/14	1	33.25	1	33.25	33.20	0	8,419	0.00%
2020/09/11	1	32.75	1	32.45	32.45	0	8,468	0.00%
2020/09/10	13	33.22	2	33.28	32.65	11	8,504	0.13%
2020/09/09	1	32.20	0	0.00	32.20	1	8,541	0.01%
2020/09/08	1	32.15	1	32.25	32.20	0	8,754	0.00%
2020/09/03	1	33.00	2	32.80	32.90	-1	9,178	-0.01%
2020/09/02	1	32.70	0	0.00	32.90	1	9,233	0.01%
2020/09/01	2	32.50	0	0.00	32.55	2	9,341	0.02%
2020/08/31	7	33.50	6	33.93	33.05	1	9,520	0.01%
2020/08/27	0	0.00	5	33.06	32.10	-5	9,829	-0.05%
2020/08/26	4	33.09	0	0.00	33.00	4	9,797	0.04%
2020/08/25	2	33.30	0	0.00	33.25	2	9,811	0.02%
2020/08/24	12	33.48	0	0.00	33.20	12	9,816	0.12%
2020/08/21	0	0.00	2	33.58	33.45	-2	9,858	-0.02%
2020/08/20	2.8	33.93	29	33.81	32.95	-26.3	9,864	-0.27%
2020/08/19	30.3	36.51	11	35.83	35.95	19.3	9,753	0.20%
2020/08/18	5	37.54	13	37.17	37.05	-8	9,735	-0.08%
2020/08/17	14	36.42	4	37.21	37.30	10	9,709	0.10%
2020/08/14	2	36.48	0	0.00	36.40	2	9,816	0.02%
2020/08/13	5	38.12	25	37.59	36.85	-20	9,891	-0.20%
2020/08/12	3	37.00	7	37.36	37.95	-4	9,990	-0.04%
2020/08/11	17	36.62	11	36.47	35.85	6	9,929	0.06%
2020/08/10	12	37.54	1	38.20	37.00	11	10,113	0.11%
2020/08/07	2	37.63	3	37.97	37.90	-1	10,364	-0.01%
2020/08/06	18	37.65	37.3	38.02	37.50	-19.3	11,129	-0.17%
2020/08/05	12	38.03	1	37.50	38.45	11	11,261	0.10%
2020/08/04	13	37.11	6	37.36	36.95	7	11,444	0.06%
2020/08/03	6	37.00	2	37.30	37.00	4	11,809	0.03%
2020/07/31	13	37.38	17	36.91	36.85	-4	12,486	-0.03%
2020/07/30	12	36.78	12	36.78	36.70	0	12,943	0.00%
2020/07/29	0	0.00	5	35.20	35.75	-5	13,194	-0.04%
2020/07/28	5	35.94	6	36.62	35.55	-1	13,258	-0.01%
2020/07/27	30	37.27	34	37.35	36.70	-4	13,268	-0.03%
2020/07/24	38	37.91	37	36.96	36.00	1	13,356	0.01%
2020/07/23	13	37.93	6	37.81	38.00	7	13,411	0.05%
2020/07/22	3	36.40	6	36.56	36.20	-3	13,559	-0.02%
2020/07/21	11	36.30	11	36.31	36.20	0	13,699	0.00%
2020/07/20	10	35.49	2	35.98	35.85	8	13,805	0.06%
2020/07/17	14	36.50	20.5	35.58	35.45	-6.5	13,933	-0.05%
2020/07/16	9	36.93	0	0.00	36.30	9	13,969	0.06%
2020/07/15	5	37.32	33	37.59	36.85	-28	14,073	-0.20%
2020/07/14	22	37.89	12	37.68	37.60	10	14,035	0.07%
2020/07/13	23	37.76	24	37.91	38.35	-1	13,921	-0.01%
2020/07/10	10.3	37.41	8	37.82	36.50	2.3	13,910	0.02%
2020/07/09	5	37.41	6.3	37.15	37.20	-1.3	13,865	-0.01%
2020/07/08	21	37.92	17	37.96	37.60	4	13,782	0.03%
2020/07/07	13	36.88	20	37.00	37.05	-7	13,740	-0.05%
2020/07/06	140	38.25	14	38.56	38.05	126	13,518	0.93%	大買/鉅額交易
2020/07/03	21	36.32	145	35.51	36.95	-124	13,152	-0.94%	大賣/鉅額交易
2020/07/02	8	33.55	8	33.49	33.70	0	12,618	0.00%
2020/07/01	4	32.55	2	32.43	32.50	2	12,526	0.02%
2020/06/30	19	32.29	0	0.00	32.20	19	12,521	0.15%
2020/06/29	6.3	32.45	28	32.23	32.10	-21.7	12,586	-0.17%
2020/06/24	97	33.42	1	33.80	33.40	96	12,549	0.76%
2020/06/23	14	33.86	27	33.81	34.10	-13	12,422	-0.10%
2020/06/22	2	33.05	6	33.11	32.65	-4	12,237	-0.03%
2020/06/19	0	0.00	1	32.85	32.75	-1	12,203	-0.01%
2020/06/18	4	32.49	5	32.67	32.40	-1	12,136	-0.01%
2020/06/17	1	32.30	1	32.20	32.15	0	12,097	0.00%
2020/06/16	3	32.23	12	32.32	32.15	-9	12,131	-0.07%
2020/06/15	6	33.07	13	32.79	32.30	-7	12,122	-0.06%
2020/06/12	18	32.28	0	0.00	32.65	18	12,011	0.15%
2020/06/11	19	32.52	10	32.61	31.65	9	12,006	0.07%
2020/06/10	5	32.72	22	32.56	32.45	-17	11,876	-0.14%
2020/06/09	26	32.75	2	32.80	32.45	24	12,063	0.20%
2020/06/08	4	32.40	10	32.87	32.25	-6	12,309	-0.05%
2020/06/05	19	32.87	9	32.69	32.65	10	12,621	0.08%
2020/06/04	24	32.31	4	32.24	32.30	20	12,878	0.16%
2020/06/03	19	32.04	10	31.99	32.20	9	12,993	0.07%
2020/06/02	1	30.80	5	30.65	30.65	-4	13,175	-0.03%
2020/06/01	0	0.00	4	30.98	30.80	-4	13,257	-0.03%
2020/05/29	5	30.35	0	0.00	30.35	5	13,309	0.04%
2020/05/28	4	30.68	0	0.00	30.15	4	13,487	0.03%
2020/05/27	1	31.05	0	0.00	30.80	1	13,504	0.01%
2020/05/26	0	0.00	1	31.25	30.75	-1	13,571	-0.01%
2020/05/25	2	30.88	1	30.80	30.85	1	13,651	0.01%
2020/05/22	5	31.53	6	31.23	31.10	-1	13,957	-0.01%
2020/05/21	6	32.42	9	32.41	32.30	-3	13,961	-0.02%
2020/05/20	6	31.74	2	31.90	32.00	4	13,923	0.03%
2020/05/19	9	31.85	22	32.24	31.85	-13	13,972	-0.09%
2020/05/18	3	30.52	7	30.43	30.00	-4	13,885	-0.03%
2020/05/15	7	31.42	21	31.40	31.20	-14	14,215	-0.10%
2020/05/14	18	30.88	15	31.22	31.15	3	14,552	0.02%
2020/05/13	63	30.63	22	30.74	31.60	41	14,457	0.28%
2020/05/12	14	31.73	7	31.71	32.10	7	13,689	0.05%
2020/05/11	16	32.48	5	31.95	31.95	11	13,404	0.08%
2020/05/08	7	35.86	9	36.01	35.50	-2	13,050	-0.02%
2020/05/07	16	36.55	14	36.24	36.50	2	12,651	0.02%
2020/05/06	20	35.31	54	35.63	35.00	-34	11,977	-0.28%
2020/05/05	12	33.78	11	34.28	33.70	1	11,439	0.01%
2020/05/04	2	32.45	6	32.83	32.85	-4	11,179	-0.04%
2020/04/30	7	31.69	3	32.10	32.20	4	11,116	0.04%
2020/04/29	14	32.22	14	32.36	32.05	0	11,001	0.00%
2020/04/28	15	32.17	17	31.60	31.45	-2	10,887	-0.02%
2020/04/27	26	33.98	33	33.77	33.15	-7	10,629	-0.07%
2020/04/24	6	31.73	15	31.62	32.20	-9	10,392	-0.09%
2020/04/23	11	30.81	9	31.15	30.90	2	10,362	0.02%
2020/04/22	25	29.68	5	30.00	30.15	20	10,319	0.19%
2020/04/21	18	30.90	3	30.30	30.15	15	10,212	0.15%
2020/04/20	2	32.18	0	0.00	31.70	2	10,104	0.02%
2020/04/17	0	0.00	1	34.20	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	3	33.77	34.05	-3	10,117	-0.03%
2020/04/15	10	34.84	36	33.56	33.00	-26	10,158	-0.26%
2020/04/14	10	33.25	1	33.40	33.40	9	9,868	0.09%
2020/04/13	0	0.00	2	31.93	31.90	-2	9,705	-0.02%
2020/04/10	9	31.62	0	0.00	31.35	9	9,633	0.09%
2020/04/09	1	30.85	0	0.00	31.40	1	9,501	0.01%
2020/04/08	1	31.00	22	31.00	30.75	-21	9,417	-0.22%
2020/04/07	0	0.00	2	29.73	30.00	-2	9,309	-0.02%
2020/04/06	0	0.00	2	28.55	28.40	-2	9,176	-0.02%
2020/04/01	1	28.70	0	0.00	28.10	1	9,128	0.01%
2020/03/31	6	28.30	4	29.10	28.30	2	9,101	0.02%
2020/03/30	0	0.00	20	27.32	28.90	-20	9,008	-0.22%
2020/03/27	1	28.45	1	28.10	27.10	0	8,949	0.00%
2020/03/26	0	0.00	6	27.00	27.95	-6	8,942	-0.07%
2020/03/25	2	27.10	0	0.00	26.70	2	8,942	0.02%
2020/03/24	3	26.55	1	26.80	26.30	2	8,869	0.02%
2020/03/20	1	26.60	1	26.65	26.65	0	8,873	0.00%
2020/03/19	2	25.70	14	25.23	25.10	-12	8,813	-0.14%
2020/03/18	13	27.07	26	27.96	27.10	-13	8,750	-0.15%
2020/03/17	22	27.10	8	26.85	27.25	14	8,738	0.16%
2020/03/16	8	27.11	0	0.00	26.30	8	8,655	0.09%
2020/03/13	16	26.38	10	26.55	26.65	6	8,542	0.07%
2020/03/12	26	29.27	5	29.94	28.95	21	8,308	0.25%
2020/03/11	18	33.04	22	32.46	32.15	-4	8,032	-0.05%
2020/03/10	108	31.75	129	31.55	31.15	-21	7,669	-0.27%	大買/大賣/
2020/03/09	14	31.10	10	30.67	30.50	4	7,272	0.06%
2020/03/06	18	32.70	56	32.84	33.05	-38	7,047	-0.54%
2020/03/05	10	30.90	4	31.24	31.00	6	6,669	0.09%
2020/03/04	2	30.28	0	0.00	30.65	2	6,657	0.03%
2020/03/03	20	30.91	23	31.24	31.05	-3	6,666	-0.05%
2020/03/02	0	0.00	1	30.40	30.15	-1	6,555	-0.02%
2020/02/27	2	29.83	3	29.87	30.40	-1	6,519	-0.02%
2020/02/26	6	29.97	7	29.96	30.15	-1	6,680	-0.01%
2020/02/25	20	30.38	6	32.00	29.35	14	6,769	0.21%
2020/02/24	5	31.21	5	31.42	31.70	0	6,480	0.00%
2020/02/21	11	31.41	10	31.63	31.55	1	6,512	0.02%
2020/02/20	1	31.55	3	31.75	31.30	-2	6,546	-0.03%
2020/02/19	0	0.00	44	31.31	31.80	-44	6,446	-0.68%
2020/02/18	46	31.28	44	30.97	31.60	2	6,342	0.03%
2020/02/17	39	29.95	47	30.03	31.20	-8	6,005	-0.13%
2020/02/14	5	27.80	47	27.69	28.40	-42	5,467	-0.77%
2020/02/13	0	0.00	5	26.00	26.30	-5	5,214	-0.10%
2020/02/12	6	25.10	9	25.70	26.05	-3	5,171	-0.06%
2020/02/10	1	24.55	0	0.00	24.30	1	5,357	0.02%
2020/01/31	0	0.00	1	25.90	25.50	-1	5,467	-0.02%
2020/01/30	3	25.63	3	25.80	25.75	0	5,524	0.00%
2020/01/20	40	27.51	5	27.45	27.50	35	5,616	0.62%
2020/01/17	0	0.00	8	27.25	27.55	-8	5,571	-0.14%
2020/01/16	0	0.00	26	26.48	26.70	-26	5,429	-0.48%
2020/01/15	1	25.90	3	25.95	26.00	-2	5,297	-0.04%
2020/01/13	0	0.00	1	25.35	25.40	-1	5,169	-0.02%
2020/01/10	1	25.00	24	25.28	25.60	-23	5,054	-0.46%
2020/01/09	1	24.90	5	24.41	24.85	-4	4,879	-0.08%
2020/01/08	0	0.00	3	22.92	22.90	-3	4,753	-0.06%
2020/01/07	2	22.63	0	0.00	22.65	2	4,783	0.04%
2020/01/06	0	0.00	3	22.95	22.90	-3	4,749	-0.06%
2020/01/02	0	0.00	15	24.00	24.00	-15	4,685	-0.32%
2019/12/30	1	23.80	0	0.00	23.75	1	4,636	0.02%
2019/12/26	5	23.55	0	0.00	23.65	5	4,622	0.11%
2019/12/25	10	23.48	0	0.00	23.50	10	4,604	0.22%
2019/12/24	4	23.50	0	0.00	23.40	4	4,607	0.09%
2019/12/23	21	23.51	10	23.40	23.40	11	4,582	0.24%
2019/12/20	8	24.47	0	0.00	24.15	8	4,497	0.18%
2019/12/19	0	0.00	5	24.80	25.00	-5	4,424	-0.11%
2019/12/18	1	24.70	3	24.65	24.75	-2	4,409	-0.05%
2019/12/17	1	24.70	1	24.55	24.40	0	4,394	0.00%
2019/12/16	15	24.98	0	0.00	24.90	15	4,326	0.35%
2019/12/13	14	24.95	6	24.95	24.70	8	4,325	0.18%
2019/12/12	7	24.96	0	0.00	25.25	7	4,300	0.16%
2019/12/11	1	25.35	0	0.00	25.25	1	4,192	0.02%
2019/12/10	0	0.00	9	25.82	26.00	-9	4,130	-0.22%
2019/12/09	2	25.55	0	0.00	25.60	2	4,095	0.05%
2019/12/05	7	25.80	0	0.00	25.75	7	4,015	0.17%
2019/12/04	2	26.60	3	26.17	26.25	-1	3,948	-0.03%
2019/12/03	1	26.45	0	0.00	26.50	1	3,903	0.03%
2019/12/02	2	25.75	0	0.00	25.80	2	3,803	0.05%
2019/11/29	12	26.28	0.2	26.00	26.20	11.8	3,779	0.31%
2019/11/28	0	0.00	13	26.16	26.30	-13	3,710	-0.35%
2019/11/27	0	0.00	3	26.10	26.10	-3	3,641	-0.08%
2019/11/26	2	25.65	0	0.00	25.70	2	3,573	0.06%
2019/11/25	15	25.66	13	25.58	25.80	2	3,521	0.06%
2019/11/22	26	25.50	39	25.46	25.50	-13	3,237	-0.40%
2019/11/21	12	24.88	4	25.00	25.00	8	3,016	0.27%
2019/11/20	0	0.00	2	24.70	24.75	-2	2,943	-0.07%
2019/11/19	16	24.72	2	24.95	23.85	14	2,829	0.49%
2019/11/18	1	24.50	1	24.50	24.80	0	2,650	0.00%
2019/11/15	9	23.77	5	23.90	24.05	4	2,588	0.15%
2019/11/14	4	23.95	6	23.68	23.55	-2	2,534	-0.08%
2019/11/13	0	0.00	6	24.79	24.80	-6	2,443	-0.25%
2019/11/12	0	0.00	2	24.55	24.95	-2	2,389	-0.08%
2019/11/11	8	24.58	0	0.00	24.15	8	2,359	0.34%
2019/11/08	4	24.71	20	24.98	24.90	-16	2,305	-0.69%
2019/11/07	9	24.34	4	24.73	25.00	5	2,208	0.23%
2019/11/06	2	24.00	2	24.15	24.05	0	2,100	0.00%
2019/11/04	6	24.08	35	24.64	24.00	-29	2,008	-1.44%
2019/10/31	0	0.00	10	23.66	23.80	-10	1,885	-0.53%
2019/10/29	8	23.99	7	23.71	23.40	1	1,786	0.06%
2019/10/28	25	24.25	25	24.16	24.90	0	1,648	0.00%
2019/10/25	5	23.00	5	22.90	22.95	0	1,460	0.00%
2019/10/23	2	22.60	0	0.00	22.55	2	1,503	0.13%
2019/10/22	7	22.66	0	0.00	22.60	7	1,511	0.46%
2019/10/18	1	22.50	0	0.00	22.30	1	1,505	0.07%
2019/10/16	0	0.00	3	22.40	22.35	-3	1,524	-0.20%
2019/10/15	0	0.00	3	22.27	22.20	-3	1,518	-0.20%
2019/10/14	1	21.85	1	22.00	21.85	0	1,489	0.00%
2019/10/08	0	0.00	5	21.80	21.60	-5	1,503	-0.33%
2019/10/07	1	21.80	0	0.00	21.60	1	1,518	0.07%
2019/10/03	7	21.65	0	0.00	21.65	7	1,559	0.45%
2019/10/02	5	21.23	0	0.00	21.30	5	1,561	0.32%
2019/10/01	0	0.00	1	21.15	21.25	-1	1,570	-0.06%
2019/09/27	5	21.22	5	21.10	21.10	0	1,573	0.00%
2019/09/26	1	21.65	0	0.00	21.65	1	1,575	0.06%
2019/09/25	1	21.50	0	0.00	21.55	1	1,605	0.06%
2019/09/24	3	21.90	0	0.00	21.85	3	1,616	0.19%
2019/09/20	0	0.00	0.6	22.10	22.10	-0.6	1,591	-0.04%
2019/09/19	5	21.71	0	0.00	21.70	5	1,579	0.32%
2019/09/17	6	22.63	0	0.00	22.05	6	1,556	0.39%
2019/09/11	5	22.85	0	0.00	22.75	5	1,599	0.31%
2019/09/10	0	0.00	1	22.85	22.90	-1	1,607	-0.06%
2019/09/02	2	23.23	2	23.38	23.75	0	1,629	0.00%
2019/08/30	0	0.00	2	23.25	22.75	-2	1,586	-0.13%
2019/08/28	1	22.60	1	22.65	22.75	0	1,547	0.00%
2019/08/23	0	0.00	1	22.45	22.45	-1	1,615	-0.06%
2019/08/22	3	22.45	0	0.00	22.50	3	1,620	0.19%
2019/08/21	1	22.50	0	0.00	22.75	1	1,628	0.06%
2019/08/19	0	0.00	1	22.70	22.40	-1	1,664	-0.06%
2019/08/12	1	22.25	0	0.00	22.10	1	1,854	0.05%
2019/08/06	1	20.00	0	0.00	21.05	1	1,905	0.05%
2019/08/02	5	22.10	0	0.00	22.05	5	1,976	0.25%
2019/07/31	0	0.00	18	22.81	23.25	-18	2,054	-0.88%
2019/07/30	19	22.71	9.7	22.94	22.95	9.3	2,082	0.45%
2019/07/29	7	22.98	4	22.90	22.80	3	2,095	0.14%
2019/07/25	1	23.75	1	24.00	23.95	0	2,047	0.00%
2019/07/23	0	0.00	1	23.10	23.15	-1	2,126	-0.05%
2019/07/18	1	22.80	0	0.00	22.65	1	2,443	0.04%
2019/07/16	0	0.00	3	23.42	23.65	-3	2,784	-0.11%
2019/07/15	4	23.80	2	23.85	23.60	2	2,821	0.07%
2019/07/12	1	24.00	5	23.95	23.85	-4	2,868	-0.14%
2019/07/10	0	0.00	5	23.65	23.90	-5	2,978	-0.17%
2019/07/09	0	0.00	10	23.52	23.65	-10	2,993	-0.33%
2019/07/08	0	0.00	16	23.50	23.50	-16	3,029	-0.53%
2019/07/05	0	0.00	5	23.25	23.40	-5	3,108	-0.16%
2019/07/03	0	0.00	3	23.60	23.45	-3	3,404	-0.09%
2019/07/02	0	0.00	3	23.88	24.10	-3	3,462	-0.09%
2019/06/27	1	23.25	0	0.00	23.25	1	3,518	0.03%
2019/06/26	0	0.00	1	22.95	22.90	-1	3,543	-0.03%
2019/06/25	0	0.00	3	23.40	23.00	-3	3,599	-0.08%
2019/06/24	0	0.00	5	23.45	23.45	-5	3,665	-0.14%
2019/06/21	4	23.13	4	23.10	23.10	0	3,737	0.00%
2019/06/20	0	0.00	1	22.90	23.30	-1	3,805	-0.03%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/18	3	22.95	0	0.00	22.60	3	4,151	0.07%
2019/06/14	4	22.60	0	0.00	22.50	4	4,553	0.09%
2019/06/12	7	22.54	6	22.35	22.50	1	4,912	0.02%
2019/06/11	3	21.80	0	0.00	21.90	3	4,886	0.06%
2019/06/10	1	21.90	0	0.00	21.60	1	4,884	0.02%
2019/06/06	2	21.60	0	0.00	21.60	2	4,886	0.04%
2019/06/05	4	21.90	1	21.90	21.90	3	4,892	0.06%
2019/06/04	17	21.81	5	21.90	21.70	12	4,887	0.25%
2019/06/03	2	21.20	9	21.49	21.65	-7	4,882	-0.14%
2019/05/31	3	21.45	3	21.55	21.40	0	4,881	0.00%
2019/05/30	7	21.24	21	21.11	21.40	-14	4,900	-0.29%
2019/05/29	2	19.95	0	0.00	20.30	2	4,876	0.04%
2019/05/28	12	20.17	1	20.10	20.30	11	4,967	0.22%
2019/05/27	5	20.23	2	20.20	20.30	3	5,023	0.06%
2019/05/24	14	21.08	5	21.10	20.95	9	5,067	0.18%
2019/05/23	1	21.65	19	21.25	21.25	-18	5,040	-0.36%
2019/05/22	5	20.83	2	21.00	20.55	3	4,973	0.06%
2019/05/21	7	19.93	3	20.70	20.60	4	4,972	0.08%
2019/05/20	2	21.00	2	20.65	20.65	0	4,902	0.00%
2019/05/17	15	21.80	9	21.80	21.60	6	4,992	0.12%
2019/05/16	4	22.58	4	22.88	22.45	0	5,076	0.00%
2019/05/15	4	22.28	4	22.48	22.40	0	5,052	0.00%
2019/05/14	8	21.49	7	21.69	22.05	1	5,089	0.02%
2019/05/13	8	22.49	14	22.14	22.05	-6	5,062	-0.12%
2019/05/10	8	23.36	5	23.20	23.20	3	5,029	0.06%
2019/05/09	16	24.01	2	24.03	23.20	14	5,053	0.28%
2019/05/08	2	23.85	2	24.20	24.10	0	5,019	0.00%
2019/05/07	0	0.00	2	24.65	24.45	-2	5,027	-0.04%
2019/05/06	10	24.60	2	24.75	24.30	8	5,004	0.16%
2019/05/03	0	0.00	2	25.10	25.05	-2	4,991	-0.04%
2019/05/02	21	24.79	6	24.95	24.85	15	5,002	0.30%
2019/04/30	7	24.87	4	25.15	25.15	3	4,988	0.06%
2019/04/29	5	25.42	4	25.43	24.95	1	4,995	0.02%
2019/04/26	17	26.35	4	26.50	26.50	13	4,899	0.27%
2019/04/25	1	26.20	0	0.00	26.40	1	4,713	0.02%
2019/04/24	8	25.95	0	0.00	25.70	8	4,724	0.17%
2019/04/23	5	26.32	3	26.15	26.20	2	4,795	0.04%
2019/04/22	15	26.10	13	26.14	26.50	2	4,687	0.04%
2019/04/19	0	0.00	1	24.70	24.80	-1	4,529	-0.02%
2019/04/18	2	24.38	14	24.16	24.00	-12	4,587	-0.26%
2019/04/16	11	24.66	3	24.60	24.60	8	4,542	0.18%
2019/04/15	1	25.30	0	0.00	25.30	1	4,502	0.02%
2019/04/11	7	25.45	4	25.60	25.60	3	4,521	0.07%
2019/04/10	9	26.26	3	26.40	26.35	6	4,474	0.13%
2019/04/09	0	0.00	2	25.45	25.70	-2	4,267	-0.05%
2019/04/08	2	25.50	0	0.00	25.45	2	4,219	0.05%
2019/04/03	3	25.00	0	0.00	25.05	3	4,227	0.07%
2019/04/02	5	25.58	11.5	25.24	25.35	-6.5	4,248	-0.15%
2019/04/01	3	24.70	0	0.00	24.65	3	4,283	0.07%
2019/03/28	5	24.37	3	24.10	24.55	2	4,338	0.05%
2019/03/27	6	25.28	0	0.00	25.20	6	4,472	0.13%
2019/03/26	2	25.95	1	26.65	25.80	1	4,726	0.02%
2019/03/25	2	25.98	0	0.00	26.00	2	4,815	0.04%
2019/03/22	11	26.94	32	26.75	26.50	-21	4,912	-0.43%
2019/03/21	1	25.00	0	0.00	25.05	1	4,949	0.02%
2019/03/20	7	25.30	1	26.00	25.10	6	4,913	0.12%
2019/03/19	1	25.00	4	24.93	25.25	-3	4,776	-0.06%
2019/03/18	2	24.23	15	24.09	24.60	-13	4,557	-0.29%
2019/03/15	0	0.00	8	22.00	22.40	-8	4,322	-0.19%
2019/03/14	8	21.53	0	0.00	21.50	8	4,390	0.18%
2019/03/13	2	21.75	0	0.00	21.75	2	4,418	0.05%
2019/03/12	5	22.13	4	21.95	21.95	1	4,451	0.02%
2019/03/11	0	0.00	3	22.10	22.10	-3	4,487	-0.07%
2019/03/08	5	21.55	5	21.65	21.65	0	4,549	0.00%
2019/03/07	3	21.97	1	21.95	21.80	2	4,614	0.04%
2019/03/05	1	22.30	0	0.00	22.35	1	4,644	0.02%
2019/03/04	0	0.00	2	22.08	22.10	-2	4,609	-0.04%
2019/02/27	7	21.82	10	21.82	22.05	-3	4,585	-0.07%
2019/02/26	5	22.00	2	22.45	22.60	3	4,487	0.07%
2019/02/25	0	0.00	1	22.05	21.85	-1	4,419	-0.02%
2019/02/20	4	21.43	0	0.00	21.50	4	4,351	0.09%
2019/02/18	1	20.90	6	21.40	21.65	-5	4,349	-0.11%
2019/02/15	13	21.47	0	0.00	21.25	13	4,246	0.31%
2019/02/14	0	0.00	1	23.35	23.60	-1	4,145	-0.02%
2019/02/13	0	0.00	1	23.55	23.60	-1	4,144	-0.02%
2019/02/12	11	23.21	0	0.00	23.20	11	4,088	0.27%
2019/02/11	0	0.00	0.5	23.05	23.20	-0.5	4,110	-0.01%
2019/01/30	2	23.02	0	0.00	22.65	2	4,084	0.05%
2019/01/28	0	0.00	10	22.55	22.90	-10	4,025	-0.25%
2019/01/25	1	22.25	4	22.28	22.25	-3	3,993	-0.08%
2019/01/24	14	22.15	0	0.00	22.10	14	4,006	0.35%
2019/01/23	0	0.00	1	21.90	22.30	-1	4,006	-0.02%
2019/01/22	0	21.90	2	21.85	21.80	-2	3,980	-0.05%
2019/01/21	1	21.90	0	0.00	21.90	1	3,978	0.03%
2019/01/17	2	21.95	5	22.00	21.85	-3	3,997	-0.08%
2019/01/16	4	21.70	5	21.93	21.70	-1	4,009	-0.02%
2019/01/15	29	21.80	14	21.69	21.70	15	3,967	0.38%
2019/01/14	2	22.55	2	22.70	22.30	0	3,834	0.00%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/10	3	22.85	0	0.00	22.90	3	3,735	0.08%
2019/01/04	1	24.00	0	0.00	24.05	1	3,541	0.03%
2019/01/03	1	25.60	0	0.00	24.80	1	3,535	0.03%
2019/01/02	1	26.10	0	0.00	25.90	1	3,478	0.03%
2018/12/27	0	0.00	1	26.70	26.35	-1	3,434	-0.03%
2018/12/26	1	26.00	11	27.06	26.00	-10	3,398	-0.29%
2018/12/25	1	27.70	20	27.50	27.35	-19	3,315	-0.57%
2018/12/24	1	28.75	13	29.20	28.45	-12	3,268	-0.37%
2018/12/21	6	27.66	25	27.40	28.25	-19	3,155	-0.60%
2018/12/20	4	29.51	3	29.90	27.85	1	3,073	0.03%
2018/12/19	7	29.50	19	29.71	29.30	-12	2,877	-0.42%
2018/12/18	1	28.65	4	28.85	28.25	-3	2,555	-0.12%
2018/12/14	23	28.43	46	28.52	29.00	-23	2,227	-1.03%
2018/12/13	15	26.79	5	26.81	26.60	10	1,878	0.53%
2018/12/10	1	25.55	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	2	26.65	27.45	-2	1,673	-0.12%
2018/12/06	3	25.78	1	26.50	25.55	2	1,568	0.13%
2018/12/03	1	26.90	2	26.88	26.85	-1	1,576	-0.06%
2018/11/30	0	0.00	17	25.50	25.65	-17	1,510	-1.13%
2018/11/28	0	0.00	1	24.85	25.25	-1	1,438	-0.07%
2018/11/23	0	0.00	20	23.20	23.20	-20	1,483	-1.35%
2018/11/22	1	23.60	0	0.00	23.45	1	1,496	0.07%
2018/11/14	0	0.00	1	24.80	25.00	-1	1,551	-0.06%
2018/11/01	0	0.00	1	23.70	23.30	-1	1,669	-0.06%
2018/10/29	0	0.00	2	22.40	22.40	-2	1,639	-0.12%
2018/10/25	4	23.18	2	23.30	23.25	2	1,618	0.12%
2018/10/24	1	23.20	1	23.30	23.35	0	1,583	0.00%
2018/10/23	0	0.00	21	22.71	22.45	-21	1,559	-1.35%
2018/10/19	1	20.75	0	0.00	21.35	1	1,548	0.06%
2018/10/16	5	21.00	0	0.00	21.05	5	1,553	0.32%
2018/10/12	5	20.50	7	20.03	20.40	-2	1,569	-0.13%
2018/10/11	0	0.00	3	21.12	21.10	-3	1,556	-0.19%
2018/10/05	24	24.03	5	24.70	24.15	19	1,529	1.24%
2018/10/03	0	0.00	2	24.85	24.95	-2	1,600	-0.12%
2018/10/02	0	0.00	2	24.85	24.80	-2	1,610	-0.12%
2018/10/01	1	25.10	0	0.00	25.10	1	1,615	0.06%
2018/09/28	3	25.30	5	25.30	25.45	-2	1,625	-0.12%
2018/09/27	0	0.00	43	24.78	24.95	-43	1,622	-2.65%
2018/09/25	2	24.75	0	0.00	24.50	2	1,689	0.12%
2018/09/21	25	24.41	0	0.00	24.40	25	1,710	1.46%
2018/09/20	30	24.50	31	24.98	25.05	-1	1,684	-0.06%
2018/09/19	5	25.10	0	0.00	24.85	5	1,678	0.30%
2018/09/18	13	24.65	9	25.30	25.00	4	1,682	0.24%
2018/09/14	1	25.40	5	25.15	25.25	-4	1,704	-0.23%
2018/09/13	2	24.75	6	25.00	24.70	-4	1,705	-0.23%
2018/09/11	0	0.00	3.5	25.14	25.25	-3.5	1,734	-0.20%
2018/09/10	1	24.90	1	24.40	24.85	0	1,741	0.00%
2018/09/07	40	24.24	0	0.00	24.10	40	1,735	2.30%
2018/09/06	3	26.32	0	0.00	26.25	3	1,668	0.18%
2018/09/05	0	0.00	2	27.28	26.75	-2	1,698	-0.12%
2018/09/04	2	26.60	0	0.00	26.40	2	1,684	0.12%
2018/08/30	0	0.00	1	26.40	26.70	-1	1,769	-0.06%
2018/08/27	2	25.83	6	26.03	26.10	-4	1,825	-0.22%
2018/08/24	0	0.00	44	25.60	25.30	-44	1,805	-2.44%
2018/08/20	0	0.00	3	24.75	24.95	-3	1,797	-0.17%
2018/08/17	0	0.00	2	24.53	24.50	-2	1,787	-0.11%
2018/08/16	1	23.65	0	0.00	23.45	1	1,728	0.06%
2018/08/15	3	23.15	0	0.00	23.20	3	1,713	0.18%
2018/08/14	0	0.00	1	23.40	22.90	-1	1,722	-0.06%
2018/08/13	1	23.60	0	0.00	23.35	1	1,692	0.06%
2018/08/10	27	24.65	0	0.00	24.60	27	1,641	1.64%
2018/08/06	1	24.80	0	0.00	25.00	1	1,660	0.06%
2018/08/03	6	24.75	0	0.00	24.85	6	1,660	0.36%
2018/08/02	13	24.94	0	0.00	24.75	13	1,676	0.78%
2018/07/13	4	25.30	0	0.00	25.20	4	2,043	0.20%
2018/07/12	0	0.00	1	24.75	25.05	-1	2,129	-0.05%
2018/07/11	6	25.54	2	25.45	25.00	4	2,201	0.18%
2018/07/06	1	26.40	5	26.80	26.45	-4	2,310	-0.17%
2018/07/05	5	26.77	0	0.00	26.70	5	2,375	0.21%
2018/07/04	1	27.35	3	27.10	26.90	-2	2,598	-0.08%
2018/07/03	0	0.00	3	27.63	27.35	-3	2,807	-0.11%
2018/07/02	9	27.07	6	27.26	27.15	3	2,785	0.11%
2018/06/26	4	26.20	0	0.00	26.05	4	3,214	0.12%
2018/06/22	0	0.00	4	27.70	27.55	-4	3,239	-0.12%
2018/06/21	4	28.43	0	0.00	28.25	4	3,241	0.12%
2018/06/20	1	27.20	0	0.00	27.50	1	3,260	0.03%
2018/06/15	10	28.70	0	0.00	28.30	10	3,389	0.30%
2018/06/13	0	0.00	4	28.40	28.25	-4	3,333	-0.12%
2018/06/12	0	0.00	1	28.75	28.80	-1	3,308	-0.03%
2018/06/11	1	29.50	0	0.00	29.00	1	3,312	0.03%
2018/06/08	6	29.18	9	28.89	29.00	-3	3,360	-0.09%
2018/06/07	4	28.65	3	28.50	28.70	1	3,375	0.03%
2018/06/06	6	28.64	3	28.52	28.55	3	3,365	0.09%
2018/06/05	5	27.40	6	27.50	27.05	-1	3,392	-0.03%
2018/05/25	3	27.05	0	0.00	26.95	3	3,552	0.08%
2018/05/23	2	27.00	0	0.00	26.70	2	3,569	0.06%
2018/05/22	0	0.00	1	27.20	27.15	-1	3,583	-0.03%
2018/05/21	4	26.60	1	26.85	26.70	3	3,584	0.08%
2018/05/15	0	0.00	6	26.05	26.05	-6	3,716	-0.16%
2018/05/10	6	26.40	0	0.00	26.30	6	3,829	0.16%
2018/04/30	10	25.98	0	0.00	25.95	10	3,820	0.26%
2018/04/27	3	27.03	0	0.00	27.00	3	3,783	0.08%
2018/04/26	0	0.00	1	28.50	27.40	-1	3,796	-0.03%
2018/04/25	1	27.10	0	0.00	28.05	1	3,770	0.03%
2018/04/24	1	28.20	0	0.00	27.55	1	3,774	0.03%
2018/04/19	0	0.00	3	28.15	28.05	-3	3,734	-0.08%
2018/04/18	7	28.26	2	28.55	27.75	5	3,706	0.13%
2018/04/17	10	28.83	0	0.00	28.15	10	3,643	0.27%
2018/04/13	3	30.32	7	30.68	30.80	-4	3,613	-0.11%
2018/04/11	3	31.42	0	0.00	30.40	3	3,870	0.08%
2018/04/10	9	31.92	15	32.35	30.90	-6	3,913	-0.15%
2018/04/09	5	32.73	4	33.00	32.80	1	3,788	0.03%
2018/04/03	1	31.70	0	0.00	31.95	1	3,589	0.03%
2018/04/02	9	32.15	6	32.10	32.15	3	3,569	0.08%
2018/03/31	0	0.00	1	31.75	31.95	-1	3,438	-0.03%
2018/03/30	4	31.86	11	31.22	31.85	-7	3,369	-0.21%
2018/03/29	9	31.17	0	0.00	30.55	9	3,230	0.28%
2018/03/28	2	31.20	0	0.00	31.15	2	3,283	0.06%
2018/03/27	4	31.85	0	0.00	31.55	4	3,359	0.12%
2018/03/26	0	0.00	3	31.05	31.60	-3	3,407	-0.09%
2018/03/23	2	30.45	0	0.00	31.20	2	3,681	0.05%
2018/03/22	5	32.14	8	31.89	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	1	30.80	31.30	-1	3,614	-0.03%
2018/03/19	0	30.40	0	0.00	30.40	0	3,652	0.00%
2018/03/16	1	30.55	6	30.92	30.55	-5	3,673	-0.14%
2018/03/15	0	0.00	4	31.11	31.00	-4	3,752	-0.11%
2018/03/14	5	31.27	0	0.00	30.80	5	3,789	0.13%
2018/03/13	0	0.00	3	31.30	31.30	-3	3,722	-0.08%
2018/03/12	2	31.00	0	0.00	30.65	2	3,695	0.05%
2018/03/09	1	30.80	13	30.85	31.00	-12	3,693	-0.32%
2018/03/08	6	30.28	1	30.00	30.35	5	3,609	0.14%
2018/03/07	7	29.50	13	29.22	30.10	-6	3,560	-0.17%
2018/03/05	9	27.91	0	0.00	27.60	9	3,584	0.25%
2018/03/02	8	28.04	2	28.28	28.25	6	3,619	0.17%
2018/03/01	1	28.00	0	0.00	27.95	1	3,644	0.03%
2018/02/26	2	28.05	2	28.30	28.15	0	3,745	0.00%
2018/02/12	5	25.61	8	25.77	25.50	-3	3,980	-0.08%
2018/02/09	14	26.16	0	0.00	27.00	14	3,929	0.36%
2018/02/07	3	28.40	1	28.30	28.20	2	4,026	0.05%
2018/02/06	9	28.08	18	27.30	27.40	-9	4,080	-0.22%
2018/02/05	1	30.05	2	29.85	30.30	-1	4,101	-0.02%
2018/02/02	1	30.50	11	30.60	30.75	-10	4,186	-0.24%
2018/02/01	29	30.57	0	0.00	30.45	29	4,371	0.66%
2018/01/31	0.6	30.15	0	0.00	30.15	0.6	4,403	0.01%
2018/01/30	1	30.70	0	0.00	30.70	1	4,441	0.02%
2018/01/29	1	30.90	7	31.16	30.80	-6	4,457	-0.13%
2018/01/26	0	0.00	1	31.10	31.00	-1	4,473	-0.02%
2018/01/25	1	30.90	0	0.00	30.75	1	4,571	0.02%
2018/01/23	2	30.83	2	30.80	30.60	0	4,728	0.00%
2018/01/22	2	31.35	1	31.60	31.20	1	4,778	0.02%
2018/01/17	3	30.87	0	0.00	30.75	3	4,832	0.06%
2018/01/16	5	31.30	1	31.50	31.10	4	4,842	0.08%
2018/01/15	5	31.25	1	31.05	31.25	4	4,839	0.08%
2018/01/12	1	30.40	6	30.45	30.35	-5	4,873	-0.10%
2018/01/11	5	30.15	6	30.38	30.00	-1	4,895	-0.02%
2018/01/10	3	30.95	1	31.00	30.75	2	4,931	0.04%
2018/01/09	2	31.05	7	31.01	30.90	-5	4,960	-0.10%
2018/01/08	1	32.15	1	32.90	31.60	0	4,948	0.00%
2018/01/05	13	33.73	39	33.68	33.20	-26	4,898	-0.53%
2018/01/04	15	32.33	8	32.31	32.70	7	4,675	0.15%
2018/01/03	7	31.94	18	31.87	31.70	-11	4,688	-0.23%
2018/01/02	5	31.21	3	31.25	31.25	2	4,624	0.04%