敦泰 (3545)-元富-安南券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983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－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南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
2024/04/26	0	0.00	1	82.70	82.50	-1	4,097	-0.02%
2024/04/24	0	0.00	1	83.00	83.40	-1	4,179	-0.02%
2024/04/23	0	0.00	1	81.50	81.60	-1	4,215	-0.02%
2024/04/22	2	80.10	0	0.00	79.60	2	4,237	0.05%
2024/04/19	0	80.50	0	0.00	81.70	0	4,254	0.00%
2024/04/16	1	83.60	1	83.70	83.80	0	4,277	0.00%
2024/04/15	0.2	87.89	5	87.30	87.30	-4.8	4,266	-0.11%
2024/04/12	2	89.90	0	0.00	89.30	2	4,259	0.05%
2024/04/11	2.1	90.55	0	0.00	89.80	2.1	4,268	0.05%
2024/04/10	1	91.50	1	92.20	92.50	0	4,256	0.00%
2024/04/08	4	90.58	0	0.00	90.30	4	4,294	0.09%
2024/04/03	3	91.77	0	0.00	91.10	3	4,343	0.07%
2024/04/02	2	94.50	0	0.00	94.10	2	4,413	0.05%
2024/04/01	0	94.60	1	94.70	94.90	-1	4,518	-0.02%
2024/03/28	19	94.69	0	0.00	94.60	19	4,539	0.42%
2024/03/27	3.2	95.12	2	95.02	95.30	1.2	4,531	0.03%
2024/03/26	2	95.70	6	95.58	94.70	-4	4,513	-0.09%
2024/03/25	7	95.61	11	95.42	95.20	-4	4,464	-0.09%
2024/03/22	12	91.48	7	92.93	92.70	5	4,389	0.11%
2024/03/21	4	89.02	3	89.63	90.50	1	4,366	0.02%
2024/03/19	3	91.13	1	91.50	91.20	2	4,390	0.05%
2024/03/18	0	0.00	3	93.00	93.00	-3	4,413	-0.07%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1.3	91.02	3	91.53	90.90	-1.7	4,511	-0.04%
2024/03/13	2.6	92.84	1	94.80	91.90	1.6	4,545	0.04%
2024/03/12	1.1	93.08	0	0.00	93.20	1.1	4,589	0.02%
2024/03/08	1	95.50	0	0.00	92.80	1	4,720	0.02%
2024/03/07	4	95.55	1	94.70	94.50	3	4,795	0.06%
2024/03/06	1	97.60	0	0.00	96.60	1	4,979	0.02%
2024/03/05	3	97.63	1	97.60	98.20	2	5,126	0.04%
2024/03/04	0	99.50	2	100.25	98.80	-2	5,534	-0.04%
2024/03/01	2	99.35	6	98.98	99.20	-4	5,826	-0.07%
2024/02/29	3.1	98.19	0	0.00	97.50	3.1	5,932	0.05%
2024/02/27	4.2	98.93	3	97.97	98.50	1.2	6,012	0.02%
2024/02/26	5.7	100.09	1	99.30	99.20	4.7	6,141	0.08%
2024/02/23	1	103.50	0	0.00	104.00	1	6,391	0.02%
2024/02/22	1	105.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	11	108.00	4	105.88	105.00	7	7,258	0.10%
2024/02/20	2	108.00	3	108.67	108.50	-1	7,428	-0.01%
2024/02/19	1	103.50	1	105.50	105.50	0	7,523	0.00%
2024/02/16	0	0.00	4.8	103.00	103.00	-4.8	7,920	-0.06%
2024/02/15	2	101.50	2	101.00	101.50	0	8,435	0.00%
2024/02/05	3	99.53	2	100.75	99.20	1	8,495	0.01%
2024/02/02	2	99.15	12	99.34	101.50	-10	8,506	-0.12%
2024/02/01	8.5	96.88	0	0.00	96.50	8.5	8,497	0.10%
2024/01/31	4	101.65	0	0.00	99.10	4	8,589	0.05%
2024/01/30	1.1	99.58	0	0.00	99.10	1.1	8,697	0.01%
2024/01/29	0	0.00	6	99.50	101.00	-6	8,867	-0.07%
2024/01/26	3.1	100.81	0	0.00	99.80	3.1	8,900	0.03%
2024/01/25	6.1	101.82	0	0.00	100.50	6.1	8,998	0.07%
2024/01/24	22	103.05	1	104.00	102.00	21	8,974	0.23%
2024/01/23	7	105.07	15	105.27	108.00	-8	8,928	-0.09%
2024/01/22	10	98.71	9	99.10	100.50	1	8,854	0.01%
2024/01/19	4	97.60	1	100.50	97.60	3	8,852	0.03%
2024/01/18	1.3	97.59	1	97.60	97.80	0.3	8,842	0.00%
2024/01/17	1.2	99.82	1	98.80	98.80	0.2	8,872	0.00%
2024/01/16	1.1	101.00	0	0.00	101.00	1.1	8,856	0.01%
2024/01/12	0	0.00	3	103.67	103.00	-3	8,893	-0.03%
2024/01/11	0	105.00	0	0.00	105.00	0	9,025	0.00%
2024/01/10	0.1	102.57	0	0.00	105.00	0.1	9,070	0.00%
2024/01/09	1.1	103.05	8	104.25	103.50	-6.9	9,124	-0.08%
2024/01/08	2	104.25	0	0.00	104.00	2	9,124	0.02%
2024/01/05	0	0.00	1	106.50	106.50	-1	9,115	-0.01%
2024/01/04	1.2	104.59	0	0.00	106.00	1.2	9,105	0.01%
2024/01/03	1	105.50	1	105.50	106.00	0	9,143	0.00%
2024/01/02	4	108.25	0	0.00	107.50	4	9,154	0.04%
2023/12/29	6	112.17	2.4	112.22	112.50	3.7	9,151	0.04%
2023/12/28	2.4	110.46	1	111.00	110.50	1.4	9,127	0.01%
2023/12/27	4	113.25	4	111.88	113.00	0	9,171	0.00%
2023/12/26	2	108.50	1	109.50	108.50	1	9,062	0.01%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	4	109.13	1	108.50	108.50	3	9,165	0.03%
2023/12/21	6	109.67	1	110.00	108.50	5	9,157	0.05%
2023/12/20	3	112.83	0	0.00	112.50	3	9,099	0.03%
2023/12/19	1	112.51	1	112.00	112.50	0	9,077	0.00%
2023/12/18	11	116.41	1	115.00	114.50	10	9,072	0.11%
2023/12/15	1	114.50	1	114.00	114.00	0	9,089	0.00%
2023/12/13	2	118.50	0	0.00	116.50	2	9,494	0.02%
2023/12/12	2	117.50	1	117.50	117.50	1	9,528	0.01%
2023/12/11	0	0.00	10	119.25	119.50	-10	9,534	-0.10%
2023/12/06	1	123.00	10	126.50	122.50	-9	9,693	-0.09%
2023/12/05	0	0.00	0	123.50	123.00	0	9,620	0.00%
2023/12/04	1	124.50	3	126.50	124.00	-2	9,548	-0.02%
2023/12/01	5	126.60	4	133.13	126.50	1	9,487	0.01%
2023/11/30	8	129.88	3	129.67	129.00	5	9,439	0.05%
2023/11/29	16	129.97	14	130.36	129.00	2	9,273	0.02%
2023/11/28	16	128.41	6	129.75	132.50	10	8,835	0.11%
2023/11/27	4	123.50	20	124.08	120.50	-16	8,525	-0.19%
2023/11/24	1	126.00	4.1	125.27	125.00	-3.1	8,391	-0.04%
2023/11/22	15	125.10	13	122.08	123.50	2	8,077	0.02%
2023/11/21	13	119.19	9.1	118.73	120.00	4	7,731	0.05%
2023/11/20	14	117.39	25	118.84	118.50	-11	7,474	-0.15%
2023/11/17	6	113.67	4.6	109.15	114.00	1.4	6,753	0.02%
2023/11/16	4	103.25	105	102.09	104.00	-101	6,357	-1.59%	大賣/鉅額交易
2023/11/15	106	100.94	68	98.67	101.00	38	6,083	0.62%	大買/
2023/11/14	70	94.40	27.1	92.14	95.00	42.9	5,613	0.76%
2023/11/13	2	86.75	50	85.83	87.40	-48	5,040	-0.95%
2023/11/10	0	0.00	2.1	86.34	86.70	-2.1	4,932	-0.04%
2023/11/09	51	86.39	7	85.29	86.20	44	4,887	0.90%
2023/11/08	13	86.05	127	86.05	85.20	-114	4,798	-2.38%	大賣/鉅額交易
2023/11/07	126	87.57	15	86.22	87.80	111	4,648	2.39%	大買/鉅額交易
2023/11/06	6	84.22	79	84.94	84.60	-73	4,454	-1.64%
2023/11/03	10	82.50	3	81.60	82.30	7	4,269	0.16%
2023/11/02	12	83.00	2	82.60	82.50	10	4,213	0.24%
2023/11/01	3	81.70	1.1	80.49	81.90	1.9	4,076	0.05%
2023/10/31	32	82.67	36	83.64	80.60	-4	4,025	-0.10%
2023/10/30	0	0.00	49	81.88	81.60	-49	3,916	-1.25%
2023/10/27	11	77.70	1	78.60	77.60	10	3,800	0.26%
2023/10/26	3	79.63	3	78.80	78.80	0	3,783	0.00%
2023/10/25	3	82.20	18	81.83	81.10	-15	3,776	-0.40%
2023/10/24	3	80.17	0.1	79.30	79.20	3	3,782	0.08%
2023/10/20	7	80.34	4	80.18	80.70	3	3,753	0.08%
2023/10/19	10	81.98	21	81.66	82.00	-11	3,700	-0.30%
2023/10/18	1	79.30	2.2	79.86	79.70	-1.2	3,577	-0.03%
2023/10/17	3	80.13	8.1	80.19	79.50	-5.1	3,552	-0.14%
2023/10/16	4	78.15	2	77.50	77.00	2	3,472	0.06%
2023/10/13	0	0.00	0	78.90	78.60	0	3,450	0.00%
2023/10/12	4	78.98	3.1	79.22	78.70	0.9	3,452	0.03%
2023/10/11	5.2	79.87	5	79.10	78.80	0.2	3,445	0.00%
2023/10/06	3	81.20	1.1	81.30	81.20	1.9	3,413	0.06%
2023/10/05	8.1	79.77	13	80.95	80.90	-5	3,374	-0.15%
2023/10/04	1	79.10	0	0.00	79.20	1	3,337	0.03%
2023/10/03	2	80.40	0	0.00	80.50	2	3,340	0.06%
2023/09/28	11	77.21	0	0.00	75.60	11	3,210	0.34%
2023/09/27	0	0.00	0	78.50	77.80	0	3,180	0.00%
2023/09/26	1	78.20	1	77.50	77.40	0	3,067	0.00%
2023/09/22	5	77.66	0	0.00	78.70	5	3,059	0.16%
2023/09/21	1	78.90	0	0.00	78.70	1	3,040	0.03%
2023/09/20	33.1	80.30	1	79.29	79.10	32.1	2,972	1.08%
2023/09/19	3	81.70	5.4	82.03	81.40	-2.4	2,883	-0.08%
2023/09/18	7	82.72	44.2	83.30	82.30	-37.1	2,756	-1.35%
2023/09/15	0.3	78.90	9	79.26	78.70	-8.7	2,391	-0.36%
2023/09/14	10.1	77.55	11	78.13	78.40	-1	2,341	-0.04%
2023/09/13	4	75.78	2	76.50	76.90	2	2,285	0.09%
2023/09/12	32	76.38	1	77.60	76.00	31	2,250	1.38%
2023/09/11	3	77.83	36.1	78.47	79.00	-33.1	2,131	-1.55%
2023/09/08	0	0.00	10	73.10	73.60	-10	1,974	-0.51%
2023/09/07	1	74.00	0.4	74.80	74.60	0.7	2,002	0.03%
2023/09/06	11	75.45	0	0.00	74.80	11	2,032	0.54%
2023/09/05	4	75.45	3	76.67	75.00	1	1,975	0.05%
2023/09/04	1	73.90	1.2	73.63	73.70	-0.2	1,790	-0.01%
2023/09/01	0	0.00	0.2	72.85	72.00	-0.2	1,787	-0.01%
2023/08/31	0	0.00	2.1	71.82	72.40	-2.1	1,793	-0.12%
2023/08/28	0.1	68.99	0	0.00	68.60	0.1	1,803	0.00%
2023/08/25	2	70.30	0	0.00	69.90	2	1,855	0.11%
2023/08/23	1	69.40	1	69.40	69.10	0	1,905	0.00%
2023/08/18	0	0.00	2	70.00	70.00	-2	2,004	-0.10%
2023/08/14	0.1	66.18	0	0.00	65.70	0.1	2,073	0.00%
2023/08/11	0	69.18	0	0.00	68.60	0	2,086	0.00%
2023/08/10	0	0.00	1	72.40	69.40	-1	2,148	-0.05%
2023/08/09	1	70.50	1	69.70	70.00	0	2,130	0.00%
2023/08/04	1	71.60	0	0.00	72.10	1	2,211	0.05%
2023/08/02	0	0.00	2	72.71	72.10	-2	2,278	-0.09%
2023/08/01	0	0.00	4.3	73.19	73.00	-4.3	2,412	-0.18%
2023/07/31	4	72.30	3	71.83	71.50	1	2,432	0.04%
2023/07/28	3	72.43	2	73.10	73.10	1	2,435	0.04%
2023/07/27	1	73.80	0	0.00	72.50	1	2,419	0.04%
2023/07/24	2	71.90	1	70.40	69.80	1	2,434	0.04%
2023/07/20	0.1	73.20	0	0.00	72.90	0.1	2,510	0.00%
2023/07/17	11	71.22	0	0.00	71.50	11	2,570	0.43%
2023/07/14	11	71.80	1	71.00	71.00	10	2,667	0.37%
2023/07/13	0.2	71.65	0	0.00	71.30	0.2	2,744	0.01%
2023/07/12	17.3	71.87	0	0.00	71.70	17.3	2,812	0.61%
2023/07/11	50.2	72.10	0	0.00	71.90	50.2	2,972	1.69%
2023/07/10	1	71.90	0	0.00	72.00	1	3,122	0.03%
2023/07/07	11	75.86	0	0.00	75.40	11	3,481	0.32%
2023/07/03	0	0.00	1	77.70	77.20	-1	4,030	-0.02%
2023/06/30	12	78.73	0	0.00	78.40	12	4,018	0.30%
2023/06/27	2	78.80	0	0.00	77.70	2	4,110	0.05%
2023/06/26	21	79.29	0	0.00	78.80	21	4,126	0.51%
2023/06/21	2	79.70	0	0.00	80.00	2	4,150	0.05%
2023/06/20	3	80.10	2.7	80.13	79.80	0.3	4,207	0.01%
2023/06/19	1	81.50	0	0.00	81.90	1	4,287	0.02%
2023/06/16	1	81.60	1	82.10	82.30	0	4,546	0.00%
2023/06/15	2	82.80	2	82.00	82.10	0	4,682	0.00%
2023/06/14	1	83.10	0.1	84.00	83.00	1	4,689	0.02%
2023/06/12	0	0.00	36	84.88	85.50	-36	4,682	-0.77%
2023/06/09	1	82.50	1	83.20	82.50	0	4,657	0.00%
2023/06/07	1	82.70	3	84.17	84.50	-2	4,753	-0.04%
2023/06/06	1	82.30	1	82.10	82.10	0	4,774	0.00%
2023/06/05	1	84.60	0	0.00	84.30	1	4,783	0.02%
2023/05/30	0	0.00	0	83.00	84.00	0	4,864	0.00%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/26	1	81.80	0	0.00	81.70	1	5,002	0.02%
2023/05/24	1	81.50	1	82.80	83.20	0	5,067	0.00%
2023/05/23	0	0.00	1	82.40	82.40	-1	5,182	-0.02%
2023/05/22	0	0.00	1	81.10	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	1	79.50	80.10	-1	5,370	-0.02%
2023/05/18	1	79.60	2	80.00	79.70	-1	5,492	-0.02%
2023/05/17	0	0.00	5	78.58	78.70	-5	5,465	-0.09%
2023/05/16	5	78.10	2	77.40	77.10	3	5,439	0.06%
2023/05/15	0	0.00	2	73.70	74.30	-2	5,379	-0.04%
2023/05/11	0	0.00	2	75.80	74.10	-2	5,389	-0.04%
2023/05/10	0	0.00	4.1	75.58	75.70	-4.1	5,416	-0.07%
2023/05/09	7	74.63	1	73.80	73.80	6	5,407	0.11%
2023/05/08	16	77.98	3	76.03	76.00	13	5,381	0.24%
2023/05/04	10	78.00	0	0.00	78.00	10	5,318	0.19%
2023/05/03	5	78.76	0	0.00	78.50	5	5,364	0.09%
2023/05/02	11	78.57	0	0.00	79.80	11	5,400	0.20%
2023/04/28	2	79.85	1	80.00	79.10	1	5,442	0.02%
2023/04/27	10	78.80	0	0.00	78.90	10	5,371	0.19%
2023/04/26	2	78.30	1	77.80	78.70	1	5,359	0.02%
2023/04/25	0	0.00	2	79.40	79.00	-2	5,334	-0.04%
2023/04/21	3	82.87	5	83.22	81.50	-2	5,285	-0.04%
2023/04/20	4	83.45	1	83.40	83.20	3	5,273	0.06%
2023/04/19	3.6	85.94	4	86.10	85.10	-0.4	5,294	-0.01%
2023/04/18	3	88.67	2	87.95	87.80	1	5,295	0.02%
2023/04/17	2	90.70	0.1	90.30	89.30	2	5,247	0.04%
2023/04/14	7	90.04	6.4	90.06	89.40	0.6	5,271	0.01%
2023/04/13	3.8	89.00	10	89.61	87.80	-6.2	5,269	-0.12%
2023/04/12	12	91.16	24	90.89	91.40	-12	5,117	-0.23%
2023/04/11	9	86.39	5	85.82	86.90	4	4,723	0.08%
2023/04/10	1.1	81.55	0.1	83.20	81.70	1.1	4,506	0.02%
2023/04/07	3	82.87	17	83.20	83.00	-14	4,459	-0.31%
2023/04/06	1.2	75.56	0	0.00	78.00	1.2	4,231	0.03%
2023/03/31	0	0.00	1	78.50	77.50	-1	4,214	-0.02%
2023/03/29	2.3	77.26	0.4	77.88	77.10	1.9	4,226	0.04%
2023/03/28	0	0.00	1	79.50	78.80	-1	4,247	-0.02%
2023/03/27	1	79.30	2	78.90	78.50	-1	4,226	-0.02%
2023/03/24	0	0.00	2	78.25	78.50	-2	4,260	-0.05%
2023/03/23	2.1	77.59	1.1	77.52	77.50	1.1	4,255	0.02%
2023/03/22	4.1	79.18	1	80.80	78.80	3.1	4,202	0.07%
2023/03/21	10.2	82.14	19	80.23	80.90	-8.8	4,105	-0.21%
2023/03/20	5	79.48	7	78.49	81.00	-2	3,858	-0.05%
2023/03/17	1	75.90	1	75.90	76.00	0	3,720	0.00%
2023/03/15	2	75.05	8.1	76.27	74.70	-6.1	3,719	-0.16%
2023/03/14	0	0.00	4	75.03	74.80	-4	3,704	-0.11%
2023/03/13	7	75.49	6	75.57	76.30	1	3,722	0.03%
2023/03/10	4	74.55	0.1	74.40	74.20	4	3,704	0.11%
2023/03/09	0	0.00	1	76.60	76.30	-1	3,732	-0.03%
2023/03/06	0	0.00	4	76.20	75.80	-4	3,708	-0.11%
2023/03/03	3	75.07	2	75.20	75.00	1	3,693	0.03%
2023/03/02	1	74.70	2	75.50	74.70	-1	3,712	-0.03%
2023/03/01	2	76.00	3	75.13	76.90	-1	3,645	-0.03%
2023/02/24	4	72.50	1	72.50	71.90	3	3,589	0.08%
2023/02/23	1	74.10	2	73.90	74.20	-1	3,562	-0.03%
2023/02/22	5	73.54	5.1	73.77	73.20	-0.1	3,597	0.00%
2023/02/21	29	77.46	4	77.58	77.00	25	3,620	0.69%
2023/02/20	0	0.00	1	74.20	75.20	-1	3,691	-0.03%
2023/02/17	5	73.60	7	73.79	74.00	-2	4,151	-0.05%
2023/02/16	4	72.35	6	71.52	72.60	-2	4,027	-0.05%
2023/02/15	1	68.00	0	0.00	68.60	1	4,068	0.02%
2023/02/14	4	69.70	0	0.00	69.50	4	4,204	0.10%
2023/02/13	0	0.00	5	70.00	70.30	-5	4,815	-0.10%
2023/02/10	1	70.80	0	0.00	69.50	1	5,014	0.02%
2023/02/09	1	70.40	2	71.10	70.50	-1	5,118	-0.02%
2023/02/08	1	71.10	11	71.63	71.50	-10	5,150	-0.19%
2023/02/07	0	0.00	1	70.10	70.70	-1	5,122	-0.02%
2023/02/06	1	68.80	2	70.00	68.80	-1	5,101	-0.02%
2023/02/03	2	70.30	3	69.93	69.60	-1	5,106	-0.02%
2023/02/02	1	70.30	1	69.60	70.30	0	5,155	0.00%
2023/02/01	2	68.05	1	67.60	68.40	1	5,177	0.02%
2023/01/30	1	65.10	2	65.15	65.50	-1	5,194	-0.02%
2023/01/11	0	0.00	1	64.00	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	1	63.40	63.40	-1	5,919	-0.02%
2023/01/09	0	0.00	1	63.20	63.50	-1	6,065	-0.02%
2023/01/06	20	62.51	0	0.00	63.70	20	6,035	0.33%
2023/01/04	8	63.03	0	0.00	62.20	8	5,993	0.13%
2023/01/03	23	62.00	5	62.04	62.60	18	5,910	0.30%
2022/12/29	0	0.00	2	58.80	58.80	-2	5,809	-0.03%
2022/12/28	3	58.47	1	58.20	58.20	2	5,845	0.03%
2022/12/27	64	61.03	13	60.05	59.80	51	5,866	0.87%
2022/12/26	40	58.85	1	58.90	58.70	39	5,817	0.67%
2022/12/23	26	59.02	3	57.73	59.40	23	5,829	0.39%
2022/12/22	51	57.82	4	58.20	58.10	47	5,827	0.81%
2022/12/21	3	56.83	0	0.00	56.60	3	5,854	0.05%
2022/12/20	7	58.01	211	56.89	56.50	-204	5,857	-3.48%	大賣/鉅額交易
2022/12/16	1	61.40	2	60.90	60.50	-1	5,835	-0.02%
2022/12/15	2	62.85	0	0.00	62.60	2	5,786	0.03%
2022/12/14	1	62.70	0	0.00	62.80	1	5,761	0.02%
2022/12/13	1	63.10	1	62.70	62.50	0	5,747	0.00%
2022/12/09	1	64.10	1	63.80	63.70	0	5,724	0.00%
2022/12/08	0	64.10	2	63.70	64.00	-2	5,719	-0.03%
2022/12/07	1	65.60	2	64.20	64.30	-1	5,716	-0.02%
2022/12/06	1	66.00	0	0.00	66.10	1	5,696	0.02%
2022/12/05	7.2	69.21	3	69.67	68.20	4.2	5,685	0.07%
2022/12/02	3	67.80	0	0.00	68.00	3	5,654	0.05%
2022/12/01	2	67.90	5	67.92	68.00	-3	5,641	-0.05%
2022/11/30	1	64.80	0	0.00	65.70	1	5,581	0.02%
2022/11/29	1	65.00	1	64.20	64.30	0	5,610	0.00%
2022/11/28	4	65.05	0	0.00	64.90	4	5,614	0.07%
2022/11/25	0	0.00	2	66.30	65.20	-2	5,617	-0.04%
2022/11/24	0	0.00	1	66.20	66.10	-1	5,615	-0.02%
2022/11/22	3	63.93	2	63.70	63.60	1	5,568	0.02%
2022/11/21	10	66.67	0	0.00	65.50	10	5,547	0.18%
2022/11/18	3	68.33	6	68.98	67.60	-3	5,540	-0.05%
2022/11/17	8	68.54	2	69.10	68.30	6	5,558	0.11%
2022/11/16	5	67.10	44	67.07	69.00	-39	5,487	-0.71%
2022/11/15	105	61.75	64	65.66	67.40	41	5,320	0.77%	大買/
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	4	76.53	4	76.78	75.00	0	4,998	0.00%
2022/11/10	2	75.15	4	75.95	75.00	-2	4,862	-0.04%
2022/11/09	12	77.45	12	77.03	76.80	0	4,819	0.00%
2022/11/08	0	0.00	4	75.73	76.50	-4	4,351	-0.09%
2022/11/07	3	69.53	1	69.60	69.60	2	4,334	0.05%
2022/11/03	4.2	67.20	0	0.00	67.00	4.2	4,307	0.10%
2022/10/28	0	0.00	2	70.10	67.00	-2	4,338	-0.05%
2022/10/27	2	72.10	2	71.40	72.90	0	4,307	0.00%
2022/10/26	2	70.30	1	70.10	70.00	1	4,326	0.02%
2022/10/25	2	69.50	0	0.00	68.60	2	4,422	0.05%
2022/10/21	5	71.78	2	70.80	69.90	3	4,596	0.07%
2022/10/19	1	73.80	6	73.87	74.90	-5	4,500	-0.11%
2022/10/18	5	73.66	11	73.73	74.00	-6	4,386	-0.14%
2022/10/17	3	69.23	4.1	67.99	70.80	-1.1	4,107	-0.03%
2022/10/14	2	64.45	1	65.30	65.60	1	3,981	0.03%
2022/10/13	0	0.00	1	60.00	60.00	-1	4,016	-0.02%
2022/10/11	2	66.60	0	0.00	65.40	2	4,023	0.05%
2022/10/07	5	68.14	3	69.23	67.90	2	4,017	0.05%
2022/10/05	1	66.60	6	66.13	67.20	-5	4,016	-0.12%
2022/10/04	3	64.00	11	64.30	64.80	-8	4,013	-0.20%
2022/10/03	0	0.00	2	62.00	61.70	-2	4,018	-0.05%
2022/09/30	0	0.00	0.1	57.90	61.00	-0.1	4,083	0.00%
2022/09/29	0	0.00	3	60.43	59.40	-3	4,167	-0.07%
2022/09/28	1	62.90	0	0.00	59.70	1	4,243	0.02%
2022/09/26	1.1	62.17	4	60.90	60.80	-2.9	4,336	-0.07%
2022/09/19	0	0.00	1	68.90	68.60	-1	4,527	-0.02%
2022/09/15	1	72.00	0	0.00	71.00	1	4,639	0.02%
2022/09/14	0	0.00	1	69.30	71.10	-1	4,722	-0.02%
2022/09/13	6	71.47	2	71.70	71.10	4	4,779	0.08%
2022/09/06	0	0.00	5	72.40	69.50	-5	4,993	-0.10%
2022/09/05	3	73.57	11	72.80	71.90	-8	4,984	-0.16%
2022/09/02	1	75.20	2	76.35	76.10	-1	4,963	-0.02%
2022/09/01	2	75.60	0	0.00	75.10	2	4,958	0.04%
2022/08/31	0	0.00	1	76.80	77.00	-1	4,952	-0.02%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	73.90	1	74.60	74.30	0	4,984	0.00%
2022/08/26	5	78.04	4	78.43	77.30	1	4,987	0.02%
2022/08/25	4	78.65	1	78.20	78.10	3	5,040	0.06%
2022/08/24	5	78.40	7	78.87	78.00	-2	5,252	-0.04%
2022/08/23	4	76.58	0	0.00	76.60	4	5,210	0.08%
2022/08/22	6	78.25	4	78.45	77.80	2	5,185	0.04%
2022/08/19	5.1	78.47	7	78.74	77.90	-1.9	5,145	-0.04%
2022/08/18	7.1	76.88	8.1	77.87	77.80	-1	5,075	-0.02%
2022/08/17	0	75.40	0	0.00	75.10	0	4,915	0.00%
2022/08/16	6.1	77.11	1	78.30	76.00	5.1	4,912	0.10%
2022/08/15	5	78.00	3	77.93	78.50	2	4,862	0.04%
2022/08/12	3	75.47	4	74.78	75.20	-1	4,746	-0.02%
2022/08/11	8	71.08	6	70.90	70.80	2	4,603	0.04%
2022/08/10	5	68.20	7	69.80	70.60	-2	4,606	-0.04%
2022/08/09	6	68.87	5	69.06	68.90	1	4,544	0.02%
2022/08/08	6	68.42	8	69.31	69.50	-2	4,547	-0.04%
2022/08/05	2	67.45	0	0.00	67.30	2	4,483	0.04%
2022/08/04	1.2	65.93	0	0.00	66.70	1.2	4,484	0.03%
2022/08/03	2	67.65	2	67.85	67.70	0	4,456	0.00%
2022/08/02	2	68.29	2	66.60	66.60	0	4,450	0.00%
2022/08/01	9	70.26	3	70.00	69.90	6	4,395	0.14%
2022/07/29	1.1	74.78	0	0.00	74.10	1.1	4,285	0.03%
2022/07/28	9	78.73	1	77.10	76.60	8	4,233	0.19%
2022/07/27	1	95.20	2	96.10	96.70	-1	4,070	-0.02%
2022/07/26	1	96.70	0	0.00	96.20	1	4,018	0.02%
2022/07/25	3	101.17	0	0.00	99.00	3	4,036	0.07%
2022/07/22	1	104.00	0.2	103.00	101.50	0.8	4,072	0.02%
2022/07/21	2	102.25	1	102.00	102.50	1	4,139	0.02%
2022/07/20	4	100.63	4	101.25	101.00	0	4,284	0.00%
2022/07/19	0	0.00	2	96.35	98.60	-2	4,288	-0.05%
2022/07/18	2	94.20	3	93.87	95.60	-1	4,245	-0.02%
2022/07/15	1	92.00	7	90.77	92.10	-6	4,259	-0.14%
2022/07/14	5	91.00	2	90.70	91.00	3	4,246	0.07%
2022/07/13	1	89.20	1	89.70	89.30	0	4,230	0.00%
2022/07/12	2	87.40	3	87.10	86.60	-1	4,242	-0.02%
2022/07/08	6	91.00	8	89.60	90.60	-2	4,246	-0.05%
2022/07/07	7	86.81	2	84.60	87.80	5	4,192	0.12%
2022/07/06	0	87.00	1	87.20	86.20	-1	4,143	-0.02%
2022/07/05	1	85.50	6	84.47	86.50	-5	4,142	-0.12%
2022/07/04	24	84.87	6	84.32	83.70	18	4,137	0.44%
2022/07/01	1	87.20	5	83.18	81.90	-4	4,170	-0.10%
2022/06/30	1	90.40	13	90.22	90.00	-12	4,076	-0.29%
2022/06/28	2	95.20	1	94.80	94.70	1	3,986	0.03%
2022/06/27	8.3	97.16	1.1	97.22	97.10	7.2	3,975	0.18%
2022/06/22	4	94.90	0	0.00	91.70	4	3,866	0.10%
2022/06/21	77	95.63	3	97.47	97.50	74	3,801	1.95%
2022/06/20	5	96.44	72	97.82	93.60	-67	3,775	-1.77%
2022/06/17	12	103.63	9	102.89	102.00	3	3,668	0.08%
2022/06/16	2	109.00	9	109.45	107.00	-7	3,615	-0.19%
2022/06/15	1	112.50	1	113.00	112.50	0	3,608	0.00%
2022/06/10	1	117.00	1	115.50	118.00	0	3,665	0.00%
2022/06/09	2	117.50	0	0.00	117.50	2	3,667	0.05%
2022/06/08	3	121.00	9	121.22	118.50	-6	3,680	-0.16%
2022/06/07	0	0.00	2	120.00	120.00	-2	3,688	-0.05%
2022/06/06	1	120.00	1	120.00	119.00	0	3,691	0.00%
2022/06/02	2	119.00	1	120.00	119.00	1	3,742	0.03%
2022/06/01	12	123.08	10	120.30	121.00	2	3,709	0.05%
2022/05/31	1	114.50	3	114.67	115.00	-2	3,485	-0.06%
2022/05/30	1.1	114.47	2	114.00	114.00	-0.9	3,492	-0.03%
2022/05/27	31	112.00	3	111.83	111.50	28	3,558	0.79%
2022/05/26	3	110.50	12	109.54	109.50	-9	3,583	-0.25%
2022/05/25	3	110.00	0	0.00	110.00	3	3,758	0.08%
2022/05/24	2	110.25	22	109.57	109.50	-20	4,117	-0.49%
2022/05/23	8	113.69	0	0.00	113.00	8	4,198	0.19%
2022/05/20	3	116.50	1	116.00	115.50	2	4,183	0.05%
2022/05/19	5	116.30	5	116.20	118.50	0	4,166	0.00%
2022/05/18	3	117.67	5	117.80	118.50	-2	4,147	-0.05%
2022/05/17	0	0.00	2	115.00	115.00	-2	4,103	-0.05%
2022/05/16	1	114.00	0	0.00	113.00	1	4,113	0.02%
2022/05/12	1	116.00	0	0.00	114.50	1	4,183	0.02%
2022/05/11	1	116.00	1	116.50	114.50	0	4,171	0.00%
2022/05/10	0	0.00	3	116.00	117.50	-3	4,182	-0.07%
2022/05/09	0	0.00	2	114.25	113.00	-2	4,171	-0.05%
2022/05/06	3	117.50	1.2	116.18	117.00	1.8	4,173	0.04%
2022/05/05	1.2	121.35	0	0.00	119.50	1.2	4,177	0.03%
2022/05/04	3	118.67	2	118.25	119.00	1	4,159	0.02%
2022/05/03	1	117.00	2	115.50	117.00	-1	4,139	-0.02%
2022/04/29	6	118.17	3	118.00	116.00	3	4,183	0.07%
2022/04/28	7	115.64	10.3	115.67	115.50	-3.3	4,171	-0.08%
2022/04/27	9	115.28	6	114.67	116.00	3	4,117	0.07%
2022/04/26	26	123.19	4	121.75	119.00	22	4,020	0.55%
2022/04/25	2	117.25	19	116.53	118.50	-17	3,885	-0.44%
2022/04/21	0	0.00	3	126.83	125.50	-3	3,937	-0.08%
2022/04/19	3	122.00	0	0.00	121.00	3	4,027	0.07%
2022/04/18	40.1	119.76	0	0.00	122.50	40.1	4,064	0.99%
2022/04/15	2	123.25	41	123.01	122.50	-39	4,097	-0.95%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	22	127.91	2	126.75	128.50	20	4,267	0.47%
2022/04/12	40	125.88	1	127.00	128.00	39	4,364	0.89%
2022/04/11	61	128.66	64	126.19	126.00	-3	4,512	-0.07%
2022/04/08	1	131.00	4	132.25	131.00	-3	4,545	-0.07%
2022/04/07	4.1	137.25	61	132.08	131.00	-56.9	4,502	-1.26%
2022/04/06	1	143.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	2	144.00	1	144.50	145.00	1	4,538	0.02%
2022/03/31	2.1	146.52	11	146.95	146.00	-9	4,634	-0.19%
2022/03/30	2	148.75	2	148.25	148.00	0	4,706	0.00%
2022/03/29	1.1	147.95	0	0.00	148.00	1.1	4,718	0.02%
2022/03/28	0	0.00	1	146.50	147.00	-1	4,760	-0.02%
2022/03/24	0	0.00	1	151.50	152.00	-1	4,901	-0.02%
2022/03/23	0	0.00	4	151.00	151.50	-4	4,982	-0.08%
2022/03/22	2	147.75	0	0.00	148.00	2	5,150	0.04%
2022/03/21	1	150.00	1	152.00	150.00	0	5,207	0.00%
2022/03/17	3	148.00	0	0.00	148.00	3	5,245	0.06%
2022/03/16	0	144.50	1	144.50	145.00	-1	5,277	-0.02%
2022/03/15	3	144.33	19	144.87	144.00	-16	5,332	-0.30%
2022/03/11	1	144.50	1	145.00	145.00	0	5,615	0.00%
2022/03/10	11	147.95	8	148.88	148.00	3	5,715	0.05%
2022/03/09	7	145.64	2	145.75	146.00	5	5,782	0.09%
2022/03/08	4	144.25	0	0.00	142.50	4	5,897	0.07%
2022/03/07	2	147.75	6	147.50	147.00	-4	5,927	-0.07%
2022/03/04	0	0.00	1	154.00	153.00	-1	5,994	-0.02%
2022/03/03	0	0.00	6	157.67	156.00	-6	6,127	-0.10%
2022/03/02	8	155.63	2	156.25	156.50	6	6,211	0.10%
2022/03/01	2	153.25	2	153.00	153.50	0	6,202	0.00%
2022/02/25	14	157.04	3	156.83	152.00	11	6,280	0.18%
2022/02/24	8	156.06	7	156.14	156.00	1	6,265	0.02%
2022/02/23	0	0.00	9	152.17	154.50	-9	6,083	-0.15%
2022/02/22	1	147.49	1	145.00	146.00	0	6,358	0.00%
2022/02/21	4	148.63	2	149.00	149.50	2	7,504	0.03%
2022/02/18	3	147.83	0.2	149.50	150.00	2.8	8,235	0.03%
2022/02/17	0.1	149.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/15	6	147.42	3	147.33	146.00	3	8,455	0.04%
2022/02/14	4.2	148.92	5	149.60	149.50	-0.8	8,475	-0.01%
2022/02/11	6	153.00	0	0.00	152.50	6	8,516	0.07%
2022/02/09	1.3	154.72	2	155.00	156.50	-0.7	8,765	-0.01%
2022/02/08	2	153.00	3	149.00	153.00	-1	8,868	-0.01%
2022/02/07	0	0.00	1	143.50	146.50	-1	8,910	-0.01%
2022/01/26	0	0.00	1	146.00	145.50	-1	8,992	-0.01%
2022/01/25	4	147.63	1	146.00	145.00	3	9,153	0.03%
2022/01/24	0	0.00	1	146.50	149.50	-1	9,426	-0.01%
2022/01/21	2	150.50	1	151.00	149.50	1	9,663	0.01%
2022/01/20	1	154.00	1	154.00	154.00	0	10,078	0.00%
2022/01/19	3	154.67	9	154.50	155.00	-6	10,230	-0.06%
2022/01/18	8	158.19	1	158.00	155.50	7	10,457	0.07%
2022/01/17	1	152.50	0.1	156.00	157.50	1	10,516	0.01%
2022/01/14	1.1	151.88	19	151.87	152.00	-18	10,633	-0.17%
2022/01/13	25	156.40	0	0.00	155.00	25	11,031	0.23%
2022/01/12	11	155.23	32	153.58	156.00	-21	11,081	-0.19%
2022/01/11	0	160.50	0	0.00	159.00	0	11,147	0.00%
2022/01/10	4	160.63	3	161.50	163.50	1	11,206	0.01%
2022/01/07	2.1	160.05	0	0.00	159.00	2.1	11,373	0.02%
2022/01/06	5	164.20	0	0.00	163.00	5	11,458	0.04%
2022/01/05	4	168.75	3	168.83	167.50	1	11,517	0.01%
2022/01/04	2	174.50	4	173.88	172.50	-2	11,520	-0.02%
2022/01/03	3	175.00	5	173.70	176.50	-2	11,503	-0.02%
2021/12/29	1	171.00	2	171.50	171.00	-1	11,897	-0.01%
2021/12/28	3	173.67	3	172.18	171.00	0	12,314	0.00%
2021/12/27	1	172.00	2.1	168.51	173.00	-1	12,392	-0.01%
2021/12/24	1	171.49	1	167.50	167.50	0	12,543	0.00%
2021/12/23	3	171.00	3	171.17	170.50	0	12,641	0.00%
2021/12/22	3.1	172.48	3	171.83	171.00	0.1	12,757	0.00%
2021/12/21	21	172.43	22	171.66	172.50	-1	12,817	-0.01%
2021/12/20	5	173.10	8	171.56	170.50	-3	12,865	-0.02%
2021/12/17	2	170.25	0	170.50	170.00	2	12,878	0.02%
2021/12/16	9	172.06	15.3	173.17	173.00	-6.3	12,975	-0.05%
2021/12/15	1	162.50	2	164.25	167.50	-1	12,895	-0.01%
2021/12/14	4	162.00	4	161.63	160.50	0	12,907	0.00%
2021/12/13	4.1	167.51	1	167.50	167.00	3.1	12,940	0.02%
2021/12/10	4.1	166.10	4	166.13	165.50	0	13,087	0.00%
2021/12/09	13	169.42	3	170.17	169.00	10	13,075	0.08%
2021/12/08	4	174.37	5	173.90	173.00	-1	13,121	-0.01%
2021/12/07	6	174.08	5.1	174.14	173.00	0.9	13,391	0.01%
2021/12/06	0	0.00	1	173.00	172.50	-1	13,493	-0.01%
2021/12/03	2	169.50	6.1	170.50	170.50	-4.1	13,607	-0.03%
2021/12/02	6.1	168.07	1	168.00	166.50	5.1	13,776	0.04%
2021/12/01	4	169.25	1	168.00	169.50	3	14,020	0.02%
2021/11/30	9	167.61	6	166.50	166.00	3	14,345	0.02%
2021/11/29	1	157.49	2	161.25	163.50	-1	14,557	-0.01%
2021/11/26	4.1	163.77	1	170.00	162.50	3.1	14,708	0.02%
2021/11/25	1.1	170.90	3	170.00	168.00	-2	15,011	-0.01%
2021/11/24	0	167.00	0	0.00	169.00	0	15,081	0.00%
2021/11/23	3	169.83	0	0.00	169.00	3	15,233	0.02%
2021/11/22	3	176.33	3	174.83	176.50	0	15,337	0.00%
2021/11/19	6	177.50	3	176.00	172.50	3	15,709	0.02%
2021/11/18	40.3	177.41	21	179.26	173.50	19.3	15,879	0.12%
2021/11/17	159	170.12	191	169.03	171.50	-32	15,099	-0.21%	大買/大賣/
2021/11/16	5	157.10	6	157.17	156.00	-1	14,940	-0.01%
2021/11/15	4	157.88	2	156.51	156.50	2	15,536	0.01%
2021/11/12	10.1	154.51	11	156.91	155.00	-0.9	16,770	-0.01%
2021/11/11	2	153.75	3	155.50	154.50	-1	16,996	-0.01%
2021/11/10	1	152.51	1	153.50	152.50	0	17,198	0.00%
2021/11/09	12	157.25	18	155.92	155.50	-6	17,489	-0.03%
2021/11/08	3	149.50	3	150.83	152.00	0	17,513	0.00%
2021/11/05	16	146.59	9	147.44	148.50	7	17,807	0.04%
2021/11/04	9	146.06	3	147.33	144.50	6	18,007	0.03%
2021/11/03	7	146.50	12	146.79	148.50	-5	18,247	-0.03%
2021/11/02	11	145.50	19.3	144.49	144.00	-8.3	18,473	-0.04%
2021/11/01	21.3	151.59	4.2	152.93	150.00	17.1	18,641	0.09%
2021/10/29	4	165.38	4	162.25	160.00	0	18,846	0.00%
2021/10/28	22	164.57	13.1	165.55	164.00	8.9	19,154	0.05%
2021/10/27	10	156.85	11	156.55	158.50	-1	19,858	-0.01%
2021/10/26	7	154.57	6	154.50	152.50	1	20,775	0.00%
2021/10/25	3	146.33	2	148.50	149.00	1	21,535	0.00%
2021/10/22	4.2	148.88	3	148.50	148.00	1.2	22,191	0.01%
2021/10/21	14	153.96	13	153.62	151.00	1	22,793	0.00%
2021/10/20	0	0.00	2	146.50	147.00	-2	23,424	-0.01%
2021/10/19	18	146.36	3	145.50	145.50	15	24,926	0.06%
2021/10/18	0.1	140.00	0	0.00	143.00	0.1	25,500	0.00%
2021/10/15	1	143.00	5	141.30	141.00	-4	25,649	-0.02%
2021/10/14	2	140.74	2	138.50	139.00	0	25,598	0.00%
2021/10/13	1	134.00	16	135.56	134.00	-15	25,541	-0.06%
2021/10/12	1	139.50	1	143.00	139.00	0	25,547	0.00%
2021/10/08	4	145.38	2	145.00	145.00	2	25,639	0.01%
2021/10/07	33	144.55	3	148.00	147.00	30	25,668	0.12%
2021/10/06	13	149.00	35	141.11	140.00	-22	25,703	-0.09%
2021/10/05	41.1	140.89	9	145.83	150.50	32.1	25,490	0.13%
2021/10/04	0	0.00	32	139.64	139.50	-32	25,173	-0.13%
2021/10/01	8	151.88	8	147.81	148.50	0	25,123	0.00%
2021/09/30	8	153.75	6	154.83	155.00	2	25,106	0.01%
2021/09/29	4.1	155.61	11	153.55	153.50	-6.9	25,212	-0.03%
2021/09/28	2	168.25	1	162.00	162.00	1	25,688	0.00%
2021/09/27	1	170.00	2	168.75	168.00	-1	25,883	0.00%
2021/09/24	0.1	165.50	2	165.00	164.00	-2	26,181	-0.01%
2021/09/23	6	158.67	4	160.75	161.00	2	26,339	0.01%
2021/09/22	1	160.50	1	161.50	160.50	0	26,604	0.00%
2021/09/17	12	166.13	2	167.75	169.50	10	26,950	0.04%
2021/09/16	25.1	166.40	8	167.19	165.50	17.1	27,110	0.06%
2021/09/15	4	166.50	33	165.64	165.00	-29	27,266	-0.11%
2021/09/14	3	177.17	7	177.00	176.50	-4	27,647	-0.01%
2021/09/13	9	178.33	5	181.50	175.00	4	28,072	0.01%
2021/09/10	14.1	181.40	12	186.71	179.00	2.1	28,528	0.01%
2021/09/09	1	181.50	9	178.11	179.50	-8	28,530	-0.03%
2021/09/08	8	172.50	3	171.83	169.00	5	28,671	0.02%
2021/09/07	62	176.02	16	176.75	176.50	46	29,141	0.16%
2021/09/06	45.2	173.90	27	174.80	174.50	18.2	29,420	0.06%
2021/09/03	59	188.96	30	179.55	180.50	29	29,785	0.10%
2021/09/02	32	189.09	82	187.38	186.00	-50	30,498	-0.16%
2021/09/01	3	194.83	32	192.66	195.50	-29	31,476	-0.09%
2021/08/31	10	194.10	11	193.82	191.50	-1	32,096	0.00%
2021/08/30	8	190.75	3	190.00	189.00	5	32,647	0.02%
2021/08/27	9	189.78	7	190.86	190.50	2	33,242	0.01%
2021/08/26	5.2	189.85	10	192.35	190.50	-4.8	34,115	-0.01%
2021/08/25	37	187.32	10	191.55	193.50	27	35,424	0.08%
2021/08/24	11	191.50	38	191.93	190.00	-27	35,921	-0.08%
2021/08/23	4	200.87	3	199.00	202.00	1	36,217	0.00%
2021/08/20	4	192.13	3	191.50	190.50	1	36,492	0.00%
2021/08/19	7	197.00	11	199.59	189.50	-4	36,702	-0.01%
2021/08/18	79.1	193.85	71	190.35	208.00	8.1	36,877	0.02%
2021/08/17	4	218.62	3	209.67	207.50	1	37,064	0.00%
2021/08/16	7	220.50	9	223.17	221.00	-2	37,988	-0.01%
2021/08/13	10	232.50	9	234.94	224.00	1	38,240	0.00%
2021/08/12	5	237.40	2	238.75	236.50	3	38,758	0.01%
2021/08/11	7	238.58	7	241.71	237.00	0	39,687	0.00%
2021/08/10	5	254.10	2	256.25	248.50	3	39,841	0.01%
2021/08/09	7	255.72	3	253.85	252.00	4	40,193	0.01%
2021/08/06	12	265.33	11	269.05	269.50	1	41,121	0.00%
2021/08/05	13	266.81	10	266.00	265.50	3	41,868	0.01%
2021/08/04	12	276.17	6	275.75	274.00	6	42,818	0.01%
2021/08/03	9	284.83	26	284.29	282.50	-17	42,779	-0.04%
2021/08/02	75	295.35	61	290.08	280.00	14	42,832	0.03%
2021/07/30	121.2	288.45	125	280.67	276.50	-3.8	42,231	-0.01%	大買/大賣/
2021/07/29	22	265.70	18	268.94	275.00	4	41,722	0.01%
2021/07/28	23	269.80	146	280.77	261.00	-123	41,284	-0.30%	大賣/鉅額交易
2021/07/27	116	288.75	18	281.00	290.00	98	41,322	0.24%	大買/
2021/07/26	15.1	282.58	67	280.39	276.00	-51.9	40,993	-0.13%
2021/07/23	154	268.76	265.3	258.14	270.50	-111.3	40,197	-0.28%	大買/大賣/鉅額交易
2021/07/22	164	243.44	17	240.53	246.00	147	39,107	0.38%	大買/鉅額交易
2021/07/21	3	222.33	5	221.00	224.00	-2	38,837	-0.01%
2021/07/20	7	218.93	4	218.63	214.00	3	39,098	0.01%
2021/07/19	26	224.81	4	227.13	226.00	22	39,414	0.06%
2021/07/16	3	223.00	5	225.90	225.50	-2	39,721	-0.01%
2021/07/15	17	223.88	9	223.06	224.50	8	40,297	0.02%
2021/07/14	0	0.00	1	206.50	215.50	-1	41,013	0.00%
2021/07/13	7	216.50	3	213.67	210.00	4	41,311	0.01%
2021/07/12	1	221.50	1.2	222.07	221.00	-0.2	42,235	0.00%
2021/07/09	5	223.30	4	222.00	220.50	1	43,038	0.00%
2021/07/08	2	226.75	3	226.83	225.00	-1	43,962	0.00%
2021/07/07	7	228.93	9	230.33	224.00	-2	44,613	0.00%
2021/07/06	10	234.45	2	231.00	231.00	8	45,041	0.02%
2021/07/05	15.2	238.95	31	238.92	238.50	-15.8	45,758	-0.03%
2021/07/02	5	228.00	4	227.74	228.00	1	45,754	0.00%
2021/07/01	10.1	228.21	6	232.75	222.00	4.1	45,948	0.01%
2021/06/30	8	224.82	7	225.00	226.00	1	46,289	0.00%
2021/06/29	14	233.39	14	228.75	219.00	0	46,999	0.00%
2021/06/28	10	228.80	10	228.80	233.00	0	46,737	0.00%
2021/06/25	2	220.50	3	221.00	220.00	-1	46,470	0.00%
2021/06/24	3	217.33	1	220.00	217.00	2	46,369	0.00%
2021/06/23	9	219.56	18	224.17	217.50	-9	46,246	-0.02%
2021/06/22	3	215.00	2	212.50	212.50	1	45,753	0.00%
2021/06/21	18	213.31	2	215.50	208.00	16	45,360	0.04%
2021/06/18	5	227.40	4	228.75	222.50	1	44,912	0.00%
2021/06/17	4	225.75	8	225.06	228.50	-4	44,681	-0.01%
2021/06/16	11	228.77	7	238.29	223.00	4	44,410	0.01%
2021/06/15	20	244.08	20	243.78	242.50	0	43,982	0.00%
2021/06/11	17	242.88	15	243.33	241.00	2	44,896	0.00%
2021/06/10	18	246.28	113.1	249.33	240.00	-95.1	44,973	-0.21%	大賣/
2021/06/09	130	246.65	35	242.60	248.00	95	44,862	0.21%	大買/
2021/06/08	20	240.94	18	239.42	230.50	2	44,752	0.00%
2021/06/07	11	231.45	16.2	233.40	238.00	-5.2	44,289	-0.01%
2021/06/04	12.2	228.93	9.3	230.61	226.50	2.9	43,743	0.01%
2021/06/03	11	224.55	16.2	226.60	230.00	-5.2	43,243	-0.01%
2021/06/02	46.1	230.53	183	233.79	216.00	-136.9	42,269	-0.32%	大賣/鉅額交易
2021/06/01	185.2	229.09	50	227.89	232.50	135.2	40,906	0.33%	大買/鉅額交易
2021/05/31	39	208.65	46.4	207.02	211.50	-7.4	39,973	-0.02%
2021/05/28	14.3	203.12	13	201.31	199.50	1.3	39,364	0.00%
2021/05/27	9.3	198.63	47	198.50	200.00	-37.8	39,070	-0.10%
2021/05/26	51	196.67	32	201.05	192.50	19	38,520	0.05%
2021/05/25	59	203.79	151	199.81	199.50	-92	37,898	-0.24%	大賣/
2021/05/24	119	190.70	28	189.43	190.00	91	36,643	0.25%	大買/
2021/05/21	5	173.60	3	174.17	176.00	2	35,838	0.01%
2021/05/20	24	173.15	32.4	173.60	169.00	-8.4	35,635	-0.02%
2021/05/19	44	172.31	24	172.50	179.00	20	35,152	0.06%
2021/05/18	5	159.00	21	160.24	163.00	-16	34,334	-0.05%
2021/05/17	14	153.11	12	158.33	148.50	2	34,113	0.01%
2021/05/14	30	172.07	19	170.13	164.50	11	33,842	0.03%
2021/05/13	13	163.62	38	167.75	171.00	-25	32,760	-0.08%
2021/05/12	14.2	163.65	24.1	161.35	161.00	-9.8	31,940	-0.03%
2021/05/11	34	165.84	6	165.25	162.50	28	30,804	0.09%
2021/05/10	11	188.55	7.1	189.84	180.50	4	30,623	0.01%
2021/05/07	5.1	182.34	8	179.75	183.00	-3	30,225	-0.01%
2021/05/06	7	175.00	3.1	176.23	171.00	4	29,853	0.01%
2021/05/05	1	173.50	44	174.45	172.50	-43	29,380	-0.15%
2021/05/04	5	174.70	7	184.57	191.50	-2	29,111	-0.01%
2021/05/03	4.1	184.51	2	189.00	179.50	2.1	28,545	0.01%
2021/04/29	4	200.25	5	199.80	199.00	-1	28,395	0.00%
2021/04/28	7	204.43	3	205.33	201.00	4	28,586	0.01%
2021/04/27	4	201.25	5	202.40	195.50	-1	28,353	0.00%
2021/04/26	12	197.58	13.3	196.39	196.50	-1.3	28,220	0.00%
2021/04/23	2.2	187.14	2	193.25	193.50	0.2	28,108	0.00%
2021/04/22	7	184.00	12.1	182.02	176.00	-5.1	28,446	-0.02%
2021/04/21	30	174.47	22.1	180.66	179.00	8	28,387	0.03%
2021/04/20	52	195.28	30.1	199.28	182.00	22	27,900	0.08%
2021/04/19	20	201.50	16	203.44	198.50	4	27,235	0.01%
2021/04/16	23	230.02	23	231.00	220.50	0	27,122	0.00%
2021/04/15	10	211.05	25.1	214.22	220.00	-15.1	26,314	-0.06%
2021/04/14	19	201.63	16	199.81	200.00	3	25,679	0.01%
2021/04/13	33	211.65	29	213.84	202.50	4	24,924	0.02%
2021/04/12	29.1	214.23	13.9	212.48	202.50	15.2	24,342	0.06%
2021/04/09	35	232.80	45	235.66	225.00	-10	23,930	-0.04%
2021/04/08	103	233.14	49	230.18	236.50	54	23,464	0.23%	大買/
2021/04/07	13	216.58	7	216.43	215.00	6	23,107	0.03%
2021/04/06	16	213.91	73.2	212.20	218.50	-57.2	22,891	-0.25%
2021/04/01	93	193.24	127	186.01	199.00	-34	22,675	-0.15%	大賣/
2021/03/31	38	186.93	1	183.00	181.00	37	22,011	0.17%
2021/03/30	32	179.95	2	181.75	183.50	30	22,479	0.13%
2021/03/29	34	173.10	20	170.20	174.00	14	22,643	0.06%
2021/03/26	15	158.50	16	156.16	158.50	-1	23,226	0.00%
2021/03/25	2	144.75	1	146.00	144.50	1	23,434	0.00%
2021/03/24	10	147.50	1	154.00	148.00	9	23,608	0.04%
2021/03/23	4	146.63	1	150.50	152.00	3	23,801	0.01%
2021/03/22	2	159.00	0	0.00	154.00	2	24,108	0.01%
2021/03/19	4.5	154.49	6	154.50	159.00	-1.6	24,041	-0.01%
2021/03/18	0	0.00	13	151.12	152.50	-13	23,912	-0.05%
2021/03/17	27	142.52	39	145.67	139.00	-12	23,843	-0.05%
2021/03/16	43	147.33	57.8	145.06	148.50	-14.8	22,616	-0.07%
2021/03/15	42	132.29	11	131.77	135.00	31	21,961	0.14%
2021/03/12	17	118.65	12	119.00	123.00	5	21,016	0.02%
2021/03/11	5	108.40	15	107.17	112.00	-10	19,953	-0.05%
2021/03/10	12	104.21	7	102.07	102.00	5	19,630	0.03%
2021/03/09	3	96.50	5	97.42	100.00	-2	19,296	-0.01%
2021/03/08	5	96.82	3	101.33	96.10	2	19,365	0.01%
2021/03/05	2	99.60	1	98.80	99.20	1	19,397	0.01%
2021/03/04	0	0.00	2	102.50	101.50	-2	19,409	-0.01%
2021/03/03	5	102.20	0	0.00	101.00	5	19,427	0.03%
2021/03/02	1	103.50	7	106.36	104.50	-6	19,354	-0.03%
2021/02/26	3	100.27	0	0.00	99.80	3	19,082	0.02%
2021/02/25	4.1	105.23	2	101.50	101.00	2.1	18,950	0.01%
2021/02/24	1	116.00	0	0.00	106.50	1	18,832	0.01%
2021/02/23	2	111.75	3	113.67	113.50	-1	18,669	-0.01%
2021/02/22	2	105.75	4	105.75	109.00	-2	18,470	-0.01%
2021/02/18	0	0.00	10.1	97.14	99.30	-10.1	17,890	-0.06%
2021/02/17	3	93.70	4	94.45	94.80	-1	17,744	-0.01%
2021/02/05	1	88.30	4	86.65	88.30	-3	17,606	-0.02%
2021/02/04	3	84.23	3	84.80	83.10	0	17,491	0.00%
2021/02/03	4	82.80	10	84.50	83.60	-6	17,453	-0.03%
2021/02/02	2	82.85	1	81.80	81.90	1	17,654	0.01%
2021/02/01	3	81.30	3	82.03	81.60	0	17,735	0.00%
2021/01/29	16	86.19	6	86.68	84.00	10	17,492	0.06%
2021/01/28	0	0.00	2	91.80	88.40	-2	17,286	-0.01%
2021/01/27	8	91.18	10	91.86	90.80	-2	17,175	-0.01%
2021/01/26	10	92.40	1.1	91.71	90.80	8.9	17,215	0.05%
2021/01/25	5.1	97.20	1	95.70	95.60	4.1	16,996	0.02%
2021/01/22	4	99.18	10	101.80	101.00	-6	17,006	-0.04%
2021/01/21	1	94.60	1	95.70	97.90	0	16,945	0.00%
2021/01/20	3	98.60	0	0.00	98.60	3	16,813	0.02%
2021/01/19	2	106.25	3	107.50	109.50	-1	16,898	-0.01%
2021/01/18	3	108.50	2	110.00	108.50	1	16,782	0.01%
2021/01/15	9	108.83	4.1	109.77	110.50	4.9	16,420	0.03%
2021/01/14	0	0.00	5	102.10	106.00	-5	15,638	-0.03%
2021/01/13	10.1	98.98	2	99.50	96.60	8.1	15,309	0.05%
2021/01/12	6	94.12	12	93.80	93.50	-6	15,066	-0.04%
2021/01/11	4	97.33	8	97.23	98.00	-4	14,830	-0.03%
2021/01/08	8	92.56	8	92.44	92.90	0	14,485	0.00%
2021/01/07	3	86.87	6	90.43	91.90	-3	14,161	-0.02%
2021/01/06	8	88.31	5	89.68	86.10	3	13,867	0.02%
2021/01/05	4	88.50	2	88.70	87.90	2	13,629	0.01%
2021/01/04	3	91.43	2	90.75	90.70	1	13,423	0.01%
2020/12/30	7	97.51	5	96.70	95.10	2	12,730	0.02%
2020/12/29	1	99.50	5	98.52	95.50	-4	12,492	-0.03%
2020/12/28	2	97.60	2	96.35	99.00	0	12,246	0.00%
2020/12/25	3	90.57	2	90.50	91.50	1	11,791	0.01%
2020/12/24	2	85.80	5.9	87.49	87.50	-3.9	11,465	-0.03%
2020/12/23	1	84.50	18	81.57	85.00	-17	10,799	-0.16%
2020/12/22	15	82.11	12	81.51	77.50	3	10,442	0.03%
2020/12/21	0	0.00	2	80.80	80.80	-2	9,725	-0.02%
2020/12/18	0	0.00	6	71.65	73.50	-6	9,411	-0.06%
2020/12/17	0	0.00	7	71.84	72.20	-7	9,180	-0.08%
2020/12/16	18	70.37	23	70.79	68.40	-5	8,966	-0.06%
2020/12/14	8	69.15	7	68.70	68.50	1	8,452	0.01%
2020/12/10	9	70.33	0	0.00	67.50	9	8,237	0.11%
2020/12/09	0	0.00	7	69.27	69.90	-7	8,013	-0.09%
2020/12/08	6	66.00	0	0.00	66.50	6	7,848	0.08%
2020/12/07	0	0.00	2	64.40	65.10	-2	7,784	-0.03%
2020/12/04	0	0.00	2	65.75	64.80	-2	7,756	-0.03%
2020/12/02	16	67.81	6	69.58	66.50	10	7,624	0.13%
2020/12/01	0	0.00	2.7	65.93	65.70	-2.7	7,342	-0.04%
2020/11/30	1	66.40	2.5	65.62	66.60	-1.5	7,166	-0.02%
2020/11/26	3	60.70	10	60.84	61.90	-7	6,865	-0.10%
2020/11/25	9.1	59.83	2	59.90	59.10	7.1	6,848	0.10%
2020/11/24	1	59.90	0	0.00	60.90	1	6,805	0.01%
2020/11/23	0	0.00	1	60.70	60.10	-1	6,790	-0.01%
2020/11/19	1	61.00	9.4	58.42	58.40	-8.4	6,661	-0.13%
2020/11/18	1	57.40	0	0.00	57.20	1	6,590	0.02%
2020/11/17	1	57.90	2	57.60	57.40	-1	6,694	-0.01%
2020/11/16	3	57.03	0	0.00	57.00	3	6,670	0.04%
2020/11/13	0	0.00	4	57.10	57.10	-4	6,614	-0.06%
2020/11/12	9	56.47	3	55.97	55.00	6	6,515	0.09%
2020/11/10	3	56.00	5	56.64	56.30	-2	6,437	-0.03%
2020/11/09	2	53.10	10	53.60	54.80	-8	6,022	-0.13%
2020/11/06	0	0.00	7	50.10	49.90	-7	5,797	-0.12%
2020/11/03	15	50.33	1	50.10	49.70	14	5,814	0.24%
2020/10/30	4	52.70	4.4	51.18	51.20	-0.4	5,847	-0.01%
2020/10/28	5	50.70	10.9	51.13	51.20	-5.9	5,850	-0.10%
2020/10/27	2.2	48.62	2	48.83	48.40	0.2	5,502	0.00%
2020/10/26	3	46.02	10.2	46.85	47.00	-7.2	5,212	-0.14%
2020/10/14	6	33.57	2	33.75	33.50	4	5,038	0.08%
2020/10/13	0	0.00	8	33.73	33.80	-8	5,092	-0.16%
2020/10/12	6	33.55	0	0.00	32.60	6	5,098	0.12%
2020/10/08	1	34.10	10	33.90	34.15	-9	5,174	-0.17%
2020/10/07	2	33.40	5	33.82	34.00	-3	5,338	-0.06%
2020/10/06	10	33.65	9	33.75	33.50	1	5,610	0.02%
2020/10/05	0	0.00	5	32.85	33.25	-5	5,803	-0.09%
2020/09/30	0	0.00	1	32.65	32.70	-1	5,976	-0.02%
2020/09/29	3	32.42	10	32.58	32.30	-7	6,154	-0.11%
2020/09/25	5	30.92	3	31.65	30.55	2	6,892	0.03%
2020/09/24	10	32.42	2	33.00	32.05	8	7,514	0.11%
2020/09/23	5	33.37	4	33.75	33.30	1	7,630	0.01%
2020/09/22	8	32.89	12	33.32	33.60	-4	7,661	-0.05%
2020/09/21	7	33.55	14	33.90	33.40	-7	7,659	-0.09%
2020/09/18	1	33.25	1	33.40	33.30	0	7,707	0.00%
2020/09/17	0	0.00	11	33.46	33.20	-11	7,920	-0.14%
2020/09/16	4	33.04	0	0.00	33.00	4	8,187	0.05%
2020/09/15	8	33.34	1	33.05	33.05	7	8,308	0.08%
2020/09/14	0	33.10	17	32.82	33.20	-17	8,419	-0.20%
2020/09/11	17	32.39	3	32.95	32.45	14	8,468	0.17%
2020/09/10	3	32.65	26	33.32	32.65	-23	8,504	-0.27%
2020/09/09	2	31.75	2	32.10	32.20	0	8,541	0.00%
2020/09/08	8	32.25	3	32.80	32.20	5	8,754	0.06%
2020/09/07	4	32.36	4	32.68	32.35	0	8,899	0.00%
2020/09/04	4	32.00	2	32.20	32.35	2	9,142	0.02%
2020/09/03	4	32.73	12	33.20	32.90	-8	9,178	-0.09%
2020/09/02	1	32.85	0	0.00	32.90	1	9,233	0.01%
2020/09/01	2	32.75	0	0.00	32.55	2	9,341	0.02%
2020/08/31	35	33.29	25	33.61	33.05	10	9,520	0.11%
2020/08/28	4	31.98	8	32.36	32.70	-4	9,623	-0.04%
2020/08/27	29	32.46	13	32.73	32.10	16	9,829	0.16%
2020/08/26	16	33.10	3	33.15	33.00	13	9,797	0.13%
2020/08/25	9	33.27	2	33.30	33.25	7	9,811	0.07%
2020/08/24	0	0.00	1	33.75	33.20	-1	9,816	-0.01%
2020/08/20	3	32.58	5	34.00	32.95	-2	9,864	-0.02%
2020/08/19	10	36.31	0	0.00	35.95	10	9,753	0.10%
2020/08/18	2	37.30	0	0.00	37.05	2	9,735	0.02%
2020/08/14	3	36.40	2	36.65	36.40	1	9,816	0.01%
2020/08/13	8	37.88	2	36.85	36.85	6	9,891	0.06%
2020/08/12	1	36.60	14	37.29	37.95	-13	9,990	-0.13%
2020/08/11	3	35.90	6	36.65	35.85	-3	9,929	-0.03%
2020/08/07	0	0.00	3	37.70	37.90	-3	10,364	-0.03%
2020/08/06	6	38.00	0	0.00	37.50	6	11,129	0.05%
2020/08/05	3	38.30	3	38.25	38.45	0	11,261	0.00%
2020/08/04	3	37.30	0	0.00	36.95	3	11,444	0.03%
2020/08/03	0	0.00	1	36.95	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	1	36.95	36.85	-1	12,486	-0.01%
2020/07/29	7	35.75	2	35.90	35.75	5	13,194	0.04%
2020/07/28	6	35.66	13	35.55	35.55	-7	13,258	-0.05%
2020/07/27	0	0.00	6	36.93	36.70	-6	13,268	-0.05%
2020/07/24	4	36.98	3	38.48	36.00	1	13,356	0.01%
2020/07/23	14	37.33	4	38.00	38.00	10	13,411	0.07%
2020/07/22	1	36.40	0	0.00	36.20	1	13,559	0.01%
2020/07/21	2	36.00	6	36.32	36.20	-4	13,699	-0.03%
2020/07/20	5	35.80	6	35.49	35.85	-1	13,805	-0.01%
2020/07/17	8	35.41	15	36.02	35.45	-7	13,933	-0.05%
2020/07/15	4	37.44	6	37.35	36.85	-2	14,073	-0.01%
2020/07/14	2	37.85	9	37.72	37.60	-7	14,035	-0.05%
2020/07/13	21	37.40	5	38.03	38.35	16	13,921	0.11%
2020/07/10	7	37.81	3	37.28	36.50	4	13,910	0.03%
2020/07/09	1	37.45	22	37.08	37.20	-21	13,865	-0.15%
2020/07/08	4	37.60	0	0.00	37.60	4	13,782	0.03%
2020/07/07	13	36.65	7	37.20	37.05	6	13,740	0.04%
2020/07/06	11	37.66	12	38.04	38.05	-1	13,518	-0.01%
2020/07/03	23	34.79	37	35.40	36.95	-14	13,152	-0.11%
2020/07/02	12	33.28	19	33.13	33.70	-7	12,618	-0.06%
2020/07/01	2	32.25	2	32.60	32.50	0	12,526	0.00%
2020/06/30	5	32.23	7	32.19	32.20	-2	12,521	-0.02%
2020/06/29	14	32.32	36	32.40	32.10	-22	12,586	-0.17%
2020/06/24	21	33.94	26	33.67	33.40	-5	12,549	-0.04%
2020/06/23	39	33.71	10	33.38	34.10	29	12,422	0.23%
2020/06/22	14	32.93	24	32.89	32.65	-10	12,237	-0.08%
2020/06/19	28	32.81	7	32.92	32.75	21	12,203	0.17%
2020/06/18	15	32.76	3	32.35	32.40	12	12,136	0.10%
2020/06/17	3	32.20	5	32.45	32.15	-2	12,097	-0.02%
2020/06/16	14	32.36	16	32.47	32.15	-2	12,131	-0.02%
2020/06/15	31	33.61	15	33.25	32.30	16	12,122	0.13%
2020/06/12	17	32.33	6	32.40	32.65	11	12,011	0.09%
2020/06/11	0	0.00	1	32.95	31.65	-1	12,006	-0.01%
2020/06/10	3	32.48	6	32.38	32.45	-3	11,876	-0.03%
2020/06/09	5	32.60	0	0.00	32.45	5	12,063	0.04%
2020/06/08	9	32.63	2	32.65	32.25	7	12,309	0.06%
2020/06/05	0	0.00	33	32.81	32.65	-33	12,621	-0.26%
2020/06/04	22	32.53	1	32.30	32.30	21	12,878	0.16%
2020/06/03	12	31.74	21	31.69	32.20	-9	12,993	-0.07%
2020/06/02	6	30.63	9	31.10	30.65	-3	13,175	-0.02%
2020/06/01	7	30.75	4	31.03	30.80	3	13,257	0.02%
2020/05/29	1	30.35	1	30.45	30.35	0	13,309	0.00%
2020/05/28	4	30.26	0	0.00	30.15	4	13,487	0.03%
2020/05/27	3	30.83	1	31.40	30.80	2	13,504	0.01%
2020/05/26	7	31.03	6	31.15	30.75	1	13,571	0.01%
2020/05/25	1	30.95	0	0.00	30.85	1	13,651	0.01%
2020/05/22	5	31.65	0.5	31.20	31.10	4.5	13,957	0.03%
2020/05/21	1	32.20	5	32.55	32.30	-4	13,961	-0.03%
2020/05/20	8.5	31.65	13	31.78	32.00	-4.5	13,923	-0.03%
2020/05/19	25	31.27	18	31.76	31.85	7	13,972	0.05%
2020/05/18	6	30.23	0	0.00	30.00	6	13,885	0.04%
2020/05/15	0	0.00	10	31.55	31.20	-10	14,215	-0.07%
2020/05/14	14	30.87	1.4	31.10	31.15	12.6	14,552	0.09%
2020/05/13	18	31.09	11	31.60	31.60	7	14,457	0.05%
2020/05/12	3	31.55	5	31.96	32.10	-2	13,689	-0.01%
2020/05/11	6	32.78	1	32.05	31.95	5	13,404	0.04%
2020/05/08	0	0.00	30	35.73	35.50	-30	13,050	-0.23%
2020/05/07	0	0.00	10	36.14	36.50	-10	12,651	-0.08%
2020/05/06	7	35.02	25	35.53	35.00	-18	11,977	-0.15%
2020/05/05	5	33.85	5	34.60	33.70	0	11,439	0.00%
2020/05/04	5	31.60	3	32.25	32.85	2	11,179	0.02%
2020/04/30	2	31.75	3	32.13	32.20	-1	11,116	-0.01%
2020/04/29	2	32.55	4	32.08	32.05	-2	11,001	-0.02%
2020/04/28	5	30.99	2	32.90	31.45	3	10,887	0.03%
2020/04/27	13	33.56	18	33.07	33.15	-5	10,629	-0.05%
2020/04/24	15	31.91	0	0.00	32.20	15	10,392	0.14%
2020/04/23	12	30.53	2	30.85	30.90	10	10,362	0.10%
2020/04/22	1	29.05	1	30.20	30.15	0	10,319	0.00%
2020/04/20	1	31.40	1	32.30	31.70	0	10,104	0.00%
2020/04/17	3	34.18	4	33.75	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	3	33.27	34.05	-3	10,117	-0.03%
2020/04/15	19	33.30	21	33.23	33.00	-2	10,158	-0.02%
2020/04/14	3	33.30	2	32.75	33.40	1	9,868	0.01%
2020/04/13	8	32.01	13	31.91	31.90	-5	9,705	-0.05%
2020/04/10	9	31.77	3	31.40	31.35	6	9,633	0.06%
2020/04/09	3	31.20	6	30.86	31.40	-3	9,501	-0.03%
2020/04/08	4	30.64	0	0.00	30.75	4	9,417	0.04%
2020/04/01	0	0.00	2	28.10	28.10	-2	9,128	-0.02%
2020/03/20	0	26.45	0	0.00	26.65	0	8,873	0.00%
2020/03/18	1	27.15	1	27.90	27.10	0	8,750	0.00%
2020/03/17	3	26.70	0	0.00	27.25	3	8,738	0.03%
2020/03/13	2	26.30	7	26.14	26.65	-5	8,542	-0.06%
2020/03/12	2	30.25	1	31.60	28.95	1	8,308	0.01%
2020/03/11	0	0.00	15	32.89	32.15	-15	8,032	-0.19%
2020/03/10	11	32.11	31	31.33	31.15	-20	7,669	-0.26%
2020/03/09	7	32.59	7	30.49	30.50	0	7,272	0.00%
2020/03/06	6	33.33	48	33.04	33.05	-42	7,047	-0.60%
2020/03/03	3	31.43	8	31.77	31.05	-5	6,666	-0.08%
2020/02/27	11	30.33	2	30.10	30.40	9	6,519	0.14%
2020/02/26	30	30.05	0	0.00	30.15	30	6,680	0.45%
2020/02/25	10	29.33	13	30.39	29.35	-3	6,769	-0.04%
2020/02/24	2	31.45	0	0.00	31.70	2	6,480	0.03%
2020/02/21	5	31.89	0	0.00	31.55	5	6,512	0.08%
2020/02/20	1	31.30	0	0.00	31.30	1	6,546	0.02%
2020/02/19	5	31.35	11	31.29	31.80	-6	6,446	-0.09%
2020/02/18	17	31.34	17	31.12	31.60	0	6,342	0.00%
2020/02/17	19	30.11	27	30.81	31.20	-8	6,005	-0.13%
2020/02/14	0	0.00	38	27.64	28.40	-38	5,467	-0.70%
2020/02/13	10	26.10	10	26.13	26.30	0	5,214	0.00%
2020/02/12	7	25.37	0	0.00	26.05	7	5,171	0.14%
2020/02/10	0	0.00	2	24.45	24.30	-2	5,357	-0.04%
2020/02/07	11	25.71	2	25.43	24.80	9	5,375	0.17%
2020/02/06	1	25.55	0	0.00	25.55	1	5,398	0.02%
2020/02/05	0	0.00	10	25.75	25.45	-10	5,485	-0.18%
2020/02/04	0	0.00	1	25.70	26.20	-1	5,467	-0.02%
2020/02/03	10	25.00	7	24.98	25.15	3	5,465	0.05%
2020/01/31	6	25.63	0	0.00	25.50	6	5,467	0.11%
2020/01/30	0	0.00	5	25.55	25.75	-5	5,524	-0.09%
2020/01/20	1	27.40	20	27.60	27.50	-19	5,616	-0.34%
2020/01/17	1	27.00	3	27.20	27.55	-2	5,571	-0.04%
2020/01/16	20	26.30	29	26.38	26.70	-9	5,429	-0.17%
2020/01/15	0	0.00	6	25.95	26.00	-6	5,297	-0.11%
2020/01/13	0	0.00	1	25.10	25.40	-1	5,169	-0.02%
2020/01/10	0	0.00	3	25.30	25.60	-3	5,054	-0.06%
2020/01/09	2	24.85	11	24.75	24.85	-9	4,879	-0.18%
2020/01/08	0	0.00	5	22.66	22.90	-5	4,753	-0.11%
2020/01/07	2	22.78	1	22.50	22.65	1	4,783	0.02%
2020/01/06	3	22.90	6	23.11	22.90	-3	4,749	-0.06%
2020/01/03	0	0.00	1	23.70	23.75	-1	4,703	-0.02%
2020/01/02	0	0.00	1	24.00	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	2	23.88	23.80	-2	4,664	-0.04%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/25	1	23.50	1	23.55	23.50	0	4,604	0.00%
2019/12/24	5	23.55	0	0.00	23.40	5	4,607	0.11%
2019/12/23	11	23.54	0	0.00	23.40	11	4,582	0.24%
2019/12/20	3	24.32	1	24.35	24.15	2	4,497	0.04%
2019/12/19	0	0.00	1	24.95	25.00	-1	4,424	-0.02%
2019/12/18	2	24.70	0	0.00	24.75	2	4,409	0.05%
2019/12/17	1	24.65	0	0.00	24.40	1	4,394	0.02%
2019/12/13	1	24.75	0	0.00	24.70	1	4,325	0.02%
2019/12/12	26	25.66	5	25.00	25.25	21	4,300	0.49%
2019/12/11	3	25.43	0	0.00	25.25	3	4,192	0.07%
2019/12/10	1	25.45	1	25.75	26.00	0	4,130	0.00%
2019/12/09	1	25.60	2	25.63	25.60	-1	4,095	-0.02%
2019/12/06	1	25.50	0	0.00	25.50	1	4,059	0.02%
2019/12/05	7	25.94	0	0.00	25.75	7	4,015	0.17%
2019/12/04	1	26.40	0	0.00	26.25	1	3,948	0.03%
2019/12/03	1	26.20	4	26.19	26.50	-3	3,903	-0.08%
2019/11/28	0	0.00	1	26.00	26.30	-1	3,710	-0.03%
2019/11/27	5	25.96	6	25.97	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	1	25.60	25.70	-1	3,573	-0.03%
2019/11/25	2	25.85	11	26.16	25.80	-9	3,521	-0.26%
2019/11/22	3	25.45	4	25.36	25.50	-1	3,237	-0.03%
2019/11/21	1	24.80	4	24.95	25.00	-3	3,016	-0.10%
2019/11/20	1	24.60	2	24.60	24.75	-1	2,943	-0.03%
2019/11/19	5	23.97	4	24.80	23.85	1	2,829	0.04%
2019/11/15	0	0.00	1	24.00	24.05	-1	2,588	-0.04%
2019/11/14	2	23.85	0	0.00	23.55	2	2,534	0.08%
2019/11/13	2	24.70	0	0.00	24.80	2	2,443	0.08%
2019/11/12	1	24.40	2	24.83	24.95	-1	2,389	-0.04%
2019/11/11	5	24.65	0	0.00	24.15	5	2,359	0.21%
2019/11/08	1	24.75	3	24.73	24.90	-2	2,305	-0.09%
2019/11/07	1	24.65	1	24.90	25.00	0	2,208	0.00%
2019/11/06	0	0.00	2	24.13	24.05	-2	2,100	-0.10%
2019/11/05	1	23.80	0	0.00	24.00	1	2,055	0.05%
2019/11/04	0	0.00	3	24.50	24.00	-3	2,008	-0.15%
2019/11/01	6	24.13	0	0.00	24.10	6	1,906	0.31%
2019/10/31	1	23.65	0	0.00	23.80	1	1,885	0.05%
2019/10/30	1	23.95	0	0.00	23.90	1	1,832	0.05%
2019/10/29	1	24.20	1	24.45	23.40	0	1,786	0.00%
2019/10/28	2	24.75	9	24.70	24.90	-7	1,648	-0.42%
2019/10/25	0	0.00	1	23.00	22.95	-1	1,460	-0.07%
2019/10/15	1	22.50	2	22.30	22.20	-1	1,518	-0.07%
2019/10/01	3	21.20	0	0.00	21.25	3	1,570	0.19%
2019/09/27	2	21.10	0	0.00	21.10	2	1,573	0.13%
2019/09/25	2	21.53	1	21.65	21.55	1	1,605	0.06%
2019/09/20	1	22.05	0	0.00	22.10	1	1,591	0.06%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/18	2	21.75	0	0.00	21.80	2	1,571	0.13%
2019/09/17	0	0.00	2	22.48	22.05	-2	1,556	-0.13%
2019/09/06	0	0.00	7	23.30	23.30	-7	1,620	-0.43%
2019/09/05	5	23.40	0	0.00	23.30	5	1,625	0.31%
2019/09/02	2	23.50	2	23.25	23.75	0	1,629	0.00%
2019/08/29	2	22.98	0	0.00	22.85	2	1,557	0.13%
2019/08/28	0	0.00	1	22.35	22.75	-1	1,547	-0.06%
2019/08/26	4	22.03	0	0.00	21.85	4	1,580	0.25%
2019/08/21	0	0.00	1	22.70	22.75	-1	1,628	-0.06%
2019/08/16	0	0.00	1	22.50	22.70	-1	1,727	-0.06%
2019/08/08	5	21.15	0	0.00	21.20	5	1,850	0.27%
2019/08/06	1	20.50	1	20.55	21.05	0	1,905	0.00%
2019/08/05	1	21.50	0	0.00	21.20	1	1,954	0.05%
2019/08/02	0	0.00	1	22.50	22.05	-1	1,976	-0.05%
2019/07/29	0	0.00	5	22.85	22.80	-5	2,095	-0.24%
2019/07/26	2	23.68	1	23.85	23.60	1	2,056	0.05%
2019/07/19	0	0.00	1	23.00	22.65	-1	2,388	-0.04%
2019/07/18	2	23.05	1	22.65	22.65	1	2,443	0.04%
2019/07/17	5	23.55	0	0.00	23.40	5	2,570	0.19%
2019/07/12	2	24.00	0	0.00	23.85	2	2,868	0.07%
2019/07/10	0	0.00	3	23.70	23.90	-3	2,978	-0.10%
2019/07/09	0	0.00	1	23.60	23.65	-1	2,993	-0.03%
2019/07/03	1	23.55	21	23.88	23.45	-20	3,404	-0.59%
2019/07/02	0	0.00	3	24.03	24.10	-3	3,462	-0.09%
2019/06/28	1	23.15	1	23.50	23.15	0	3,492	0.00%
2019/06/27	2	23.25	1	23.15	23.25	1	3,518	0.03%
2019/06/26	1	22.90	0	0.00	22.90	1	3,543	0.03%
2019/06/25	0	0.00	1	23.45	23.00	-1	3,599	-0.03%
2019/06/24	5	23.80	0	0.00	23.45	5	3,665	0.14%
2019/06/20	15	23.32	1	23.30	23.30	14	3,805	0.37%
2019/06/19	15	22.80	10	22.75	22.80	5	4,080	0.12%
2019/06/14	0	0.00	1	22.85	22.50	-1	4,553	-0.02%
2019/06/12	10	22.50	1	22.45	22.50	9	4,912	0.18%
2019/06/10	0	0.00	3	21.70	21.60	-3	4,884	-0.06%
2019/06/05	0	0.00	10	21.95	21.90	-10	4,892	-0.20%
2019/06/03	0	0.00	1	21.60	21.65	-1	4,882	-0.02%
2019/05/31	5	21.40	0	0.00	21.40	5	4,881	0.10%
2019/05/28	2	20.25	0	0.00	20.30	2	4,967	0.04%
2019/05/23	7	21.40	0	0.00	21.25	7	5,040	0.14%
2019/05/21	4	19.79	4	20.06	20.60	0	4,972	0.00%
2019/05/20	3	20.92	11	21.01	20.65	-8	4,902	-0.16%
2019/05/17	2	21.63	3	21.87	21.60	-1	4,992	-0.02%
2019/05/14	3	21.40	1	21.40	22.05	2	5,089	0.04%
2019/05/13	5	22.25	0	0.00	22.05	5	5,062	0.10%
2019/05/10	1	23.55	2	23.05	23.20	-1	5,029	-0.02%
2019/05/09	5	23.76	0	0.00	23.20	5	5,053	0.10%
2019/05/08	2	24.60	0	0.00	24.10	2	5,019	0.04%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/02	3	24.90	0	0.00	24.85	3	5,002	0.06%
2019/04/29	4	25.61	20	25.44	24.95	-16	4,995	-0.32%
2019/04/26	21	26.50	11	26.41	26.50	10	4,899	0.20%
2019/04/25	11	26.02	1	26.40	26.40	10	4,713	0.21%
2019/04/24	1	25.80	10	25.80	25.70	-9	4,724	-0.19%
2019/04/23	1	26.20	16	26.39	26.20	-15	4,795	-0.31%
2019/04/22	2	25.10	4	25.33	26.50	-2	4,687	-0.04%
2019/04/19	11	24.80	1	24.65	24.80	10	4,529	0.22%
2019/04/18	3	24.00	1	23.75	24.00	2	4,587	0.04%
2019/04/17	1	24.90	0	0.00	24.65	1	4,558	0.02%
2019/04/16	3	24.50	2	24.60	24.60	1	4,542	0.02%
2019/04/11	1	25.80	0	0.00	25.60	1	4,521	0.02%
2019/04/09	0	0.00	23	25.22	25.70	-23	4,267	-0.54%
2019/04/08	10	26.10	0	0.00	25.45	10	4,219	0.24%
2019/04/01	0	0.00	1	24.95	24.65	-1	4,283	-0.02%
2019/03/29	0	0.00	1	24.90	24.80	-1	4,284	-0.02%
2019/03/28	4	24.41	2	24.50	24.55	2	4,338	0.05%
2019/03/27	1	25.25	0	0.00	25.20	1	4,472	0.02%
2019/03/25	0	0.00	1	26.10	26.00	-1	4,815	-0.02%
2019/03/22	21	26.64	34	26.21	26.50	-13	4,912	-0.26%
2019/03/21	21	25.39	2	25.25	25.05	19	4,949	0.38%
2019/03/20	1	25.05	8	25.48	25.10	-7	4,913	-0.14%
2019/03/19	3	24.50	4	24.99	25.25	-1	4,776	-0.02%
2019/03/18	4	22.95	14	23.71	24.60	-10	4,557	-0.22%
2019/03/14	0	0.00	10	21.65	21.50	-10	4,390	-0.23%
2019/03/13	0	0.00	5	21.80	21.75	-5	4,418	-0.11%
2019/03/11	10	22.05	0	0.00	22.10	10	4,487	0.22%
2019/03/05	1	22.50	1	22.65	22.35	0	4,644	0.00%
2019/03/04	0	0.00	5	21.78	22.10	-5	4,609	-0.11%
2019/02/27	6	21.93	6	21.68	22.05	0	4,585	0.00%
2019/02/26	0	0.00	12	22.43	22.60	-12	4,487	-0.27%
2019/02/25	12	21.91	2	21.98	21.85	10	4,419	0.23%
2019/02/22	5	21.60	0	0.00	21.55	5	4,356	0.11%
2019/02/21	5	21.60	0	0.00	21.65	5	4,364	0.11%
2019/02/20	0	0.00	1	21.35	21.50	-1	4,351	-0.02%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	2	20.93	1	21.65	21.65	1	4,349	0.02%
2019/02/15	11	21.38	8	21.63	21.25	3	4,246	0.07%
2019/02/13	1	23.35	4	23.73	23.60	-3	4,144	-0.07%
2019/02/12	0	0.00	5	23.20	23.20	-5	4,088	-0.12%
2019/01/30	3	23.10	1	23.25	22.65	2	4,084	0.05%
2019/01/29	0	0.00	1	22.75	22.90	-1	4,035	-0.02%
2019/01/28	0	0.00	3	22.83	22.90	-3	4,025	-0.07%
2019/01/25	3	22.22	0	0.00	22.25	3	3,993	0.08%
2019/01/24	5	22.15	1	22.45	22.10	4	4,006	0.10%
2019/01/18	3	21.90	0	0.00	22.05	3	3,976	0.08%
2019/01/17	3	21.92	0	0.00	21.85	3	3,997	0.08%
2019/01/16	9	21.78	0	0.00	21.70	9	4,009	0.22%
2019/01/15	6	21.92	0	0.00	21.70	6	3,967	0.15%
2019/01/11	1	22.65	1	23.15	22.70	0	3,793	0.00%
2019/01/10	14	22.70	5	22.86	22.90	9	3,735	0.24%
2019/01/09	1	24.30	0	0.00	24.30	1	3,626	0.03%
2019/01/07	2	24.05	1	24.10	24.10	1	3,565	0.03%
2019/01/04	1	24.25	0	0.00	24.05	1	3,541	0.03%
2019/01/03	4	25.15	2	24.83	24.80	2	3,535	0.06%
2019/01/02	0	25.75	0	0.00	25.90	0	3,478	0.00%
2018/12/26	1	26.85	2	27.03	26.00	-1	3,398	-0.03%
2018/12/25	1	27.75	1	27.50	27.35	0	3,315	0.00%
2018/12/24	3	28.87	2	29.33	28.45	1	3,268	0.03%
2018/12/22	2	28.25	2	27.90	28.25	0	3,174	0.00%
2018/12/21	2	27.48	6	27.54	28.25	-4	3,155	-0.13%
2018/12/20	8	29.18	2	28.95	27.85	6	3,073	0.20%
2018/12/19	1	28.85	2	29.35	29.30	-1	2,877	-0.03%
2018/12/18	2	28.45	2	28.88	28.25	0	2,555	0.00%
2018/12/17	2	28.70	31	28.77	28.10	-29	2,408	-1.20%
2018/12/14	27	27.25	16	28.16	29.00	11	2,227	0.49%
2018/12/13	1	26.55	5	26.66	26.60	-4	1,878	-0.21%
2018/12/12	1	26.05	11	26.12	26.00	-10	1,835	-0.54%
2018/12/11	3	24.62	1	25.00	25.75	2	1,795	0.11%
2018/12/10	10	26.00	2	25.25	24.85	8	1,772	0.45%
2018/12/07	10	27.45	4	27.33	27.45	6	1,673	0.36%
2018/12/06	1	26.05	0	0.00	25.55	1	1,568	0.06%
2018/12/05	1	26.30	4	26.45	26.30	-3	1,527	-0.20%
2018/12/04	1	26.70	1	27.00	26.85	0	1,524	0.00%
2018/12/03	0	0.00	22	26.62	26.85	-22	1,576	-1.40%
2018/11/30	4	25.20	0	0.00	25.65	4	1,510	0.26%
2018/11/14	0	0.00	5	24.55	25.00	-5	1,551	-0.32%
2018/11/02	0	0.00	10	23.65	23.60	-10	1,674	-0.60%
2018/10/31	3	22.60	0	0.00	22.60	3	1,644	0.18%
2018/10/29	1	22.55	0	0.00	22.40	1	1,639	0.06%
2018/10/26	0	0.00	1	23.95	22.70	-1	1,640	-0.06%
2018/10/25	1	22.80	5	23.37	23.25	-4	1,618	-0.25%
2018/10/24	7	22.41	5	23.01	23.35	2	1,583	0.13%
2018/10/23	5	23.25	6	23.00	22.45	-1	1,559	-0.06%
2018/10/17	0	0.00	2	21.55	21.35	-2	1,550	-0.13%
2018/10/15	0	0.00	11	20.85	20.85	-11	1,564	-0.70%
2018/10/12	3	20.10	1	20.10	20.40	2	1,569	0.13%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/09	1	23.40	0	0.00	23.40	1	1,529	0.07%
2018/10/08	1	24.00	0	0.00	24.00	1	1,517	0.07%
2018/10/04	1	24.70	0	0.00	24.90	1	1,542	0.06%
2018/10/03	10	25.15	0	0.00	24.95	10	1,600	0.62%
2018/09/28	10	25.10	1	25.00	25.45	9	1,625	0.55%
2018/09/27	1	24.40	3	24.80	24.95	-2	1,622	-0.12%
2018/09/26	1	24.40	0	0.00	24.40	1	1,623	0.06%
2018/09/25	2	24.58	0	0.00	24.50	2	1,689	0.12%
2018/09/20	4	24.39	5	24.99	25.05	-1	1,684	-0.06%
2018/09/18	5	25.25	0	0.00	25.00	5	1,682	0.30%
2018/09/14	0	0.00	1	25.15	25.25	-1	1,704	-0.06%
2018/09/12	1	25.00	0	0.00	24.70	1	1,729	0.06%
2018/09/11	0	0.00	2	25.25	25.25	-2	1,734	-0.12%
2018/09/10	1	23.10	5	24.39	24.85	-4	1,741	-0.23%
2018/09/07	17	24.57	2	25.20	24.10	15	1,735	0.86%
2018/09/06	1	26.55	0	0.00	26.25	1	1,668	0.06%
2018/09/05	0	0.00	1	27.15	26.75	-1	1,698	-0.06%
2018/09/03	1	26.30	0	0.00	26.55	1	1,716	0.06%
2018/08/31	0	0.00	2	26.80	26.80	-2	1,736	-0.12%
2018/08/30	1	26.05	0	0.00	26.70	1	1,769	0.06%
2018/08/28	1	25.90	0	0.00	25.95	1	1,816	0.06%
2018/08/27	0	0.00	5	25.99	26.10	-5	1,825	-0.27%
2018/08/24	1	25.05	1	25.40	25.30	0	1,805	0.00%
2018/08/17	0	0.00	2	24.20	24.50	-2	1,787	-0.11%
2018/08/14	20	22.65	0	0.00	22.90	20	1,722	1.16%
2018/08/13	2	23.65	1	23.50	23.35	1	1,692	0.06%
2018/08/10	1	24.75	3	24.95	24.60	-2	1,641	-0.12%
2018/08/09	3	25.25	0	0.00	25.15	3	1,634	0.18%
2018/08/08	1	24.95	2	25.20	25.30	-1	1,654	-0.06%
2018/08/06	4	24.74	2	24.90	25.00	2	1,660	0.12%
2018/08/03	0	0.00	2	24.85	24.85	-2	1,660	-0.12%
2018/08/02	1	24.80	0	0.00	24.75	1	1,676	0.06%
2018/07/30	20	25.40	0	0.00	25.25	20	1,695	1.18%
2018/07/27	2	25.90	1	25.85	25.60	1	1,704	0.06%
2018/07/26	2	25.40	1	25.45	25.60	1	1,714	0.06%
2018/07/17	1	25.25	1	25.40	25.40	0	1,935	0.00%
2018/07/12	2	25.00	2	24.95	25.05	0	2,129	0.00%
2018/07/11	5	25.68	0	0.00	25.00	5	2,201	0.23%
2018/07/09	3	26.75	3	26.55	26.40	0	2,233	0.00%
2018/07/06	2	26.63	5	26.35	26.45	-3	2,310	-0.13%
2018/07/05	0	0.00	2	26.75	26.70	-2	2,375	-0.08%
2018/07/04	0	0.00	1	27.05	26.90	-1	2,598	-0.04%
2018/07/03	1	27.30	1	27.75	27.35	0	2,807	0.00%
2018/07/02	0	0.00	3	27.20	27.15	-3	2,785	-0.11%
2018/06/28	0	0.00	4	26.15	26.15	-4	3,001	-0.13%
2018/06/26	4	26.10	1	26.10	26.05	3	3,214	0.09%
2018/06/25	4	26.90	0	0.00	26.70	4	3,215	0.12%
2018/06/22	2	27.53	2	27.53	27.55	0	3,239	0.00%
2018/06/21	1	28.40	1	28.25	28.25	0	3,241	0.00%
2018/06/20	2	27.43	2	27.75	27.50	0	3,260	0.00%
2018/06/19	3	28.07	1	28.35	27.90	2	3,372	0.06%
2018/06/15	0	0.00	1	28.75	28.30	-1	3,389	-0.03%
2018/06/14	1	28.40	1	29.05	28.50	0	3,359	0.00%
2018/06/13	2	28.30	0	0.00	28.25	2	3,333	0.06%
2018/06/12	2	28.75	0	0.00	28.80	2	3,308	0.06%
2018/06/11	4	29.48	6	29.25	29.00	-2	3,312	-0.06%
2018/06/08	1	28.30	4	28.83	29.00	-3	3,360	-0.09%
2018/06/07	1	28.90	2	29.25	28.70	-1	3,375	-0.03%
2018/06/06	3	28.55	10	28.42	28.55	-7	3,365	-0.21%
2018/06/01	0	0.00	3	27.20	27.50	-3	3,592	-0.08%
2018/05/31	2	26.28	0	0.00	26.30	2	3,556	0.06%
2018/05/25	1	27.05	0	0.00	26.95	1	3,552	0.03%
2018/05/24	0	0.00	1	26.80	26.85	-1	3,553	-0.03%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/10	0	0.00	1	26.30	26.30	-1	3,829	-0.03%
2018/05/08	4	26.10	0	0.00	26.25	4	3,827	0.10%
2018/05/07	2	26.03	0	0.00	25.75	2	3,827	0.05%
2018/05/04	1	25.60	0	0.00	25.80	1	3,838	0.03%
2018/05/03	2	25.95	0	0.00	25.80	2	3,831	0.05%
2018/04/30	4	25.99	1	26.00	25.95	3	3,820	0.08%
2018/04/25	0	0.00	2	28.10	28.05	-2	3,770	-0.05%
2018/04/24	13	27.58	0	0.00	27.55	13	3,774	0.34%
2018/04/23	0	0.00	2	29.30	28.65	-2	3,766	-0.05%
2018/04/20	8	29.01	10	28.96	28.55	-2	3,777	-0.05%
2018/04/19	2	28.00	0	0.00	28.05	2	3,734	0.05%
2018/04/18	3	27.72	2	28.73	27.75	1	3,706	0.03%
2018/04/17	11	28.86	1	29.65	28.15	10	3,643	0.27%
2018/04/16	1	30.90	2	31.00	30.35	-1	3,572	-0.03%
2018/04/13	0	0.00	1	30.55	30.80	-1	3,613	-0.03%
2018/04/12	1	30.90	0	0.00	30.90	1	3,645	0.03%
2018/04/11	0	0.00	9	31.28	30.40	-9	3,870	-0.23%
2018/04/10	10	31.26	18	32.41	30.90	-8	3,913	-0.20%
2018/04/09	1	32.95	4	32.95	32.80	-3	3,788	-0.08%
2018/04/03	4	31.70	1	31.95	31.95	3	3,589	0.08%
2018/04/02	1	32.15	0	0.00	32.15	1	3,569	0.03%
2018/03/31	17	31.79	0	0.00	31.95	17	3,438	0.49%
2018/03/30	0	0.00	23	31.42	31.85	-23	3,369	-0.68%
2018/03/29	0	0.00	16	31.13	30.55	-16	3,230	-0.50%
2018/03/27	0	0.00	3	31.78	31.55	-3	3,359	-0.09%
2018/03/26	0	0.00	1	31.10	31.60	-1	3,407	-0.03%
2018/03/23	2	30.85	15	30.79	31.20	-13	3,681	-0.35%
2018/03/22	0	0.00	12	31.84	31.60	-12	3,690	-0.33%
2018/03/21	0	0.00	3	31.17	31.30	-3	3,614	-0.08%
2018/03/16	10	31.00	0	0.00	30.55	10	3,673	0.27%
2018/03/14	4	30.95	1	30.90	30.80	3	3,789	0.08%
2018/03/13	0	0.00	1	31.25	31.30	-1	3,722	-0.03%
2018/03/12	4	30.73	1	30.80	30.65	3	3,695	0.08%
2018/03/09	3	30.58	15	31.40	31.00	-12	3,693	-0.32%
2018/03/08	3	29.87	17	30.25	30.35	-14	3,609	-0.39%
2018/03/07	5	29.39	13	29.10	30.10	-8	3,560	-0.22%
2018/03/06	5	27.60	0	0.00	27.55	5	3,476	0.14%
2018/03/05	5	27.70	0	0.00	27.60	5	3,584	0.14%
2018/03/02	0	0.00	11	28.32	28.25	-11	3,619	-0.30%
2018/02/27	1	28.20	1	28.10	28.20	0	3,700	0.00%
2018/02/23	0	0.00	1	28.00	27.85	-1	3,757	-0.03%
2018/02/22	2	27.40	2	27.75	27.45	0	3,836	0.00%
2018/02/21	0	0.00	8	26.11	26.90	-8	3,983	-0.20%
2018/02/12	13	25.61	1	25.50	25.50	12	3,980	0.30%
2018/02/09	6	26.03	5	26.42	27.00	1	3,929	0.03%
2018/02/08	24	27.80	0	0.00	27.85	24	3,953	0.61%
2018/02/07	2	28.05	5	28.23	28.20	-3	4,026	-0.07%
2018/02/06	7	28.06	2	27.75	27.40	5	4,080	0.12%
2018/02/05	3	29.87	4	30.06	30.30	-1	4,101	-0.02%
2018/02/02	0	0.00	1	30.75	30.75	-1	4,186	-0.02%
2018/02/01	10	30.45	0	0.00	30.45	10	4,371	0.23%
2018/01/31	1	30.15	0	0.00	30.15	1	4,403	0.02%
2018/01/30	3	30.82	1	31.00	30.70	2	4,441	0.05%
2018/01/29	1	30.80	0	0.00	30.80	1	4,457	0.02%
2018/01/25	1	31.25	9	31.31	30.75	-8	4,571	-0.17%
2018/01/23	2	31.00	0	0.00	30.60	2	4,728	0.04%
2018/01/22	0	0.00	16	31.74	31.20	-16	4,778	-0.33%
2018/01/19	3	31.13	0	0.00	31.20	3	4,811	0.06%
2018/01/18	2	31.20	2	31.40	31.00	0	4,819	0.00%
2018/01/17	2	30.80	0	0.00	30.75	2	4,832	0.04%
2018/01/16	4	31.26	7	31.30	31.10	-3	4,842	-0.06%
2018/01/15	4	31.03	3	31.15	31.25	1	4,839	0.02%
2018/01/12	4	30.51	3	30.57	30.35	1	4,873	0.02%
2018/01/11	2	30.25	7	30.39	30.00	-5	4,895	-0.10%
2018/01/10	2	31.20	0	0.00	30.75	2	4,931	0.04%
2018/01/09	14	31.02	2	31.05	30.90	12	4,960	0.24%
2018/01/08	20	31.97	2	32.60	31.60	18	4,948	0.36%
2018/01/05	8	33.66	46	33.91	33.20	-38	4,898	-0.78%
2018/01/04	2	32.03	12	32.27	32.70	-10	4,675	-0.21%
2018/01/03	2	31.35	3	31.95	31.70	-1	4,688	-0.02%
2018/01/02	5	31.05	4	31.20	31.25	1	4,624	0.02%