敦泰 (3545)-中國信託-中壢券商分點個股進出

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
80.5
漲跌
▲1.9
漲幅
+2.42%
成交量
1,961張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/09/20	20	79.90	10	80.30	80.50	10	1,677	0.60%
2024/09/16	0	0.00	10	75.63	75.80	-10	1,751	-0.57%
2024/09/11	10	74.00	0	0.00	73.20	10	1,835	0.54%
2024/09/10	0.1	74.40	15	73.09	73.00	-14.9	1,892	-0.79%
2024/09/09	15	74.07	0	0.00	75.50	15	1,909	0.79%
2024/09/06	0	0.00	8	75.10	75.40	-8	1,942	-0.41%
2024/09/05	6	75.25	2	75.15	73.80	4	1,948	0.21%
2024/09/04	3	75.30	0	0.00	75.50	3	1,965	0.15%
2024/09/03	5	81.00	4	80.70	80.00	1	1,986	0.05%
2024/09/02	0	0.00	1	80.80	81.00	-1	2,010	-0.05%
2024/08/29	5	79.80	5	81.10	81.60	0	2,092	0.00%
2024/08/26	21	81.98	0	0.00	81.60	21	2,143	0.98%
2024/08/22	20	82.60	0	0.00	81.50	20	2,310	0.87%
2024/08/20	0	0.00	30	82.20	82.30	-30	2,594	-1.16%
2024/08/19	36	80.85	0	0.00	82.60	36	2,613	1.38%
2024/08/16	0	0.00	15	79.94	80.10	-15	2,600	-0.58%
2024/08/15	15	80.20	0	0.00	79.30	15	2,591	0.58%
2024/08/14	0	0.00	31	79.40	80.30	-31	2,592	-1.20%
2024/08/13	10	79.10	4	78.70	79.10	6	2,594	0.23%
2024/08/12	0	0.00	20	78.50	79.00	-20	2,615	-0.76%
2024/08/09	40	78.72	10	77.40	77.30	30	2,615	1.15%
2024/08/08	1	77.60	21	77.00	77.60	-20	2,602	-0.77%
2024/08/07	1	76.80	6	76.20	77.00	-5	2,586	-0.19%
2024/08/06	20	74.77	26	70.37	70.00	-6	2,560	-0.23%
2024/08/05	3	74.37	0	0.00	74.10	3	2,518	0.12%
2024/08/01	0	0.00	6	84.38	85.00	-6	2,503	-0.24%
2024/07/30	14	81.06	0	0.00	83.00	14	2,507	0.56%
2024/07/29	1	82.80	0	0.00	81.40	1	2,499	0.04%
2024/07/26	15	83.50	0	0.00	84.40	15	2,478	0.61%
2024/07/23	1	85.40	1	85.50	86.20	0	2,466	0.00%
2024/07/22	11	87.07	10	84.73	84.60	1	2,450	0.04%
2024/07/18	11	89.15	22	90.35	90.70	-11	2,380	-0.46%
2024/07/17	2	90.55	0	0.00	90.20	2	2,345	0.09%
2024/07/16	22	91.04	2	91.30	90.90	20	2,329	0.86%
2024/07/15	4	91.35	2	90.70	90.50	2	2,299	0.09%
2024/07/12	0	0.00	21	90.43	90.10	-21	2,198	-0.95%
2024/07/11	11	85.36	0	0.00	85.20	11	2,098	0.52%
2024/07/10	0	0.00	10	85.80	85.60	-10	2,134	-0.47%
2024/07/09	10	87.50	1	85.30	85.30	9	2,148	0.42%
2024/07/08	0	0.00	1	88.10	87.30	-1	2,153	-0.05%
2024/07/05	10	86.90	2	86.80	87.50	8	2,166	0.37%
2024/07/04	11	88.00	20	86.50	86.50	-9	2,188	-0.41%
2024/07/03	0	0.00	5	86.50	86.70	-5	2,205	-0.23%
2024/07/02	7	84.74	0	0.00	84.70	7	2,202	0.32%
2024/07/01	7	85.80	0	0.00	85.20	7	2,230	0.31%
2024/06/28	20	86.18	0.1	86.40	86.20	19.9	2,240	0.89%
2024/06/25	11	87.44	11	86.28	86.40	0	2,295	0.00%
2024/06/24	5	89.40	7	91.64	88.40	-2	2,351	-0.09%
2024/06/21	20	90.88	21	90.55	90.30	-1	2,399	-0.04%
2024/06/20	0.5	91.10	3	91.03	91.00	-2.5	2,518	-0.10%
2024/06/19	0	0.00	2	90.30	90.00	-2	2,591	-0.08%
2024/06/18	2	89.20	1	89.60	89.40	1	2,635	0.04%
2024/06/17	12	89.80	28	90.62	89.20	-16	2,635	-0.61%
2024/06/14	0	0.00	10	90.30	90.60	-10	2,603	-0.38%
2024/06/13	1	90.70	0	0.00	91.00	1	2,602	0.04%
2024/06/11	10	90.60	24	89.00	88.70	-14	2,596	-0.54%
2024/06/07	1	91.20	10	91.40	91.60	-9	2,613	-0.34%
2024/06/06	10	89.90	2	88.60	87.80	8	2,609	0.31%
2024/06/05	10	90.38	10	89.60	89.40	0	2,617	0.00%
2024/06/04	0	0.00	2	90.70	90.70	-2	2,648	-0.08%
2024/06/03	0	0.00	1	90.50	89.90	-1	2,654	-0.04%
2024/05/31	10	89.84	1	89.60	89.30	9	2,689	0.33%
2024/05/30	0	0.00	3	90.67	89.90	-3	2,715	-0.11%
2024/05/29	10	92.00	1	91.30	91.10	9	2,723	0.33%
2024/05/28	11	92.75	36	92.23	92.60	-25	2,735	-0.91%
2024/05/27	8	90.64	1	91.00	91.30	7	2,655	0.26%
2024/05/24	5	88.88	34	90.18	90.00	-29	2,628	-1.10%
2024/05/22	0	0.00	25	83.83	84.10	-25	2,564	-0.97%
2024/05/20	10	85.00	0	0.00	83.50	10	2,854	0.35%
2024/05/16	11	83.13	0	0.00	84.80	11	3,106	0.35%
2024/05/15	5	82.30	5	82.10	82.50	0	3,157	0.00%
2024/05/14	0	0.00	0	83.20	82.30	0	3,205	0.00%
2024/05/13	12	83.20	0	0.00	82.60	12	3,264	0.37%
2024/05/10	31	82.94	1	83.10	82.70	30	3,388	0.89%
2024/05/06	30	85.83	0	0.00	86.70	30	3,610	0.83%
2024/05/03	1	84.60	0	0.00	84.80	1	3,636	0.03%
2024/05/02	2	84.85	10	84.80	84.90	-8	3,705	-0.22%
2024/04/30	1	84.70	0	0.00	84.40	1	3,870	0.03%
2024/04/29	1	83.80	0	0.00	85.20	1	4,073	0.02%
2024/04/26	2	82.55	1	82.60	82.50	1	4,097	0.02%
2024/04/24	11.1	83.09	0	0.00	83.40	11.1	4,179	0.27%
2024/04/23	0.1	81.50	4	81.80	81.60	-3.9	4,215	-0.09%
2024/04/22	3.1	80.13	5	80.10	79.60	-1.9	4,237	-0.04%
2024/04/19	9	80.83	6	81.48	81.70	3	4,254	0.07%
2024/04/17	0.1	85.50	0	0.00	85.20	0.1	4,255	0.00%
2024/04/15	17.1	87.86	0	0.00	87.30	17.1	4,266	0.40%
2024/04/12	10.1	90.40	10	89.30	89.30	0.1	4,259	0.00%
2024/04/11	13	90.82	20	89.80	89.80	-7	4,268	-0.16%
2024/04/10	1	91.70	5	92.00	92.50	-4	4,256	-0.09%
2024/04/09	10	90.18	0	0.00	90.60	10	4,263	0.23%
2024/04/08	10	90.50	10	90.30	90.30	0	4,294	0.00%
2024/04/03	26	92.66	2	92.70	91.10	24	4,343	0.55%
2024/04/02	3	94.30	11	94.22	94.10	-8	4,413	-0.18%
2024/04/01	1	94.50	0.5	95.20	94.90	0.5	4,518	0.01%
2024/03/29	0	95.10	0	0.00	94.80	0	4,548	0.00%
2024/03/28	20	95.96	0	0.00	94.60	20	4,539	0.44%
2024/03/27	1	95.20	1	96.70	95.30	0	4,531	0.00%
2024/03/26	13	95.54	0	0.00	94.70	13	4,513	0.29%
2024/03/25	3	95.13	3	94.93	95.20	0	4,464	0.00%
2024/03/22	7	91.27	20	93.00	92.70	-13	4,389	-0.30%
2024/03/21	10	90.86	13	89.03	90.50	-3	4,366	-0.07%
2024/03/20	0.5	91.50	0	0.00	90.20	0.5	4,360	0.01%
2024/03/19	5	91.80	3	91.47	91.20	2	4,390	0.05%
2024/03/18	12	90.67	10	92.80	93.00	2	4,413	0.05%
2024/03/15	2	90.70	0	0.00	90.00	2	4,452	0.04%
2024/03/13	0.2	93.70	0	0.00	91.90	0.2	4,545	0.00%
2024/03/12	5.1	93.89	2	93.20	93.20	3.1	4,589	0.07%
2024/03/11	2	93.50	1	94.20	94.20	1	4,656	0.02%
2024/03/08	26.1	95.77	8	92.95	92.80	18.1	4,720	0.38%
2024/03/07	12	97.61	8	95.09	94.50	4	4,795	0.08%
2024/03/06	3	96.90	0	0.00	96.60	3	4,979	0.06%
2024/03/05	1	97.80	3	97.70	98.20	-2	5,126	-0.04%
2024/03/04	2	100.25	0	0.00	98.80	2	5,534	0.04%
2024/03/01	0	99.20	2	100.50	99.20	-2	5,826	-0.03%
2024/02/29	7	97.67	0.1	98.00	97.50	6.9	5,932	0.12%
2024/02/27	6	99.17	0	0.00	98.50	6	6,012	0.10%
2024/02/26	18	101.03	0	0.00	99.20	18	6,141	0.29%
2024/02/23	20	106.50	12	106.00	104.00	8	6,391	0.13%
2024/02/22	3	105.00	16	105.06	105.50	-13	6,602	-0.20%
2024/02/21	20.1	108.55	7.5	108.07	105.00	12.6	7,258	0.17%
2024/02/20	3	107.33	1	106.00	108.50	2	7,428	0.03%
2024/02/19	8	103.44	7	105.71	105.50	1	7,523	0.01%
2024/02/16	13	102.35	0	0.00	103.00	13	7,920	0.16%
2024/02/15	0.5	100.50	0	0.00	101.50	0.5	8,435	0.01%
2024/02/05	6	99.27	10	99.20	99.20	-4	8,495	-0.05%
2024/02/02	2	98.20	18	101.36	101.50	-16	8,506	-0.19%
2024/02/01	15	97.90	0	0.00	96.50	15	8,497	0.18%
2024/01/31	3	102.50	3	99.10	99.10	0	8,589	0.00%
2024/01/30	1	99.80	2	99.10	99.10	-1	8,697	-0.01%
2024/01/29	6	98.88	20	100.50	101.00	-14	8,867	-0.16%
2024/01/26	1	100.00	10	99.80	99.80	-9	8,900	-0.10%
2024/01/25	19	102.24	0	0.00	100.50	19	8,998	0.21%
2024/01/24	21	105.07	3	103.50	102.00	18	8,974	0.20%
2024/01/23	14	103.11	51	107.38	108.00	-37	8,928	-0.41%
2024/01/22	1	98.50	1	98.70	100.50	0	8,854	0.00%
2024/01/18	5	99.10	0	0.00	97.80	5	8,842	0.06%
2024/01/17	6	99.28	1	101.00	98.80	5	8,872	0.06%
2024/01/16	5	101.00	0	0.00	101.00	5	8,856	0.06%
2024/01/15	7	103.86	0	0.00	102.50	7	8,851	0.08%
2024/01/12	7	104.29	3	103.50	103.00	4	8,893	0.04%
2024/01/11	6	104.17	0	0.00	105.00	6	9,025	0.07%
2024/01/10	10	103.50	0	0.00	105.00	10	9,070	0.11%
2024/01/09	0	0.00	6	103.50	103.50	-6	9,124	-0.07%
2024/01/04	6	106.67	4	105.00	106.00	2	9,105	0.02%
2024/01/03	0	0.00	0.3	107.00	106.00	-0.3	9,143	0.00%
2024/01/02	11.1	110.43	1	111.00	107.50	10.1	9,154	0.11%
2023/12/29	5	110.00	1	109.50	112.50	4	9,151	0.04%
2023/12/28	5	111.50	3	111.00	110.50	2	9,127	0.02%
2023/12/27	2	113.00	19	112.50	113.00	-17	9,171	-0.19%
2023/12/26	0.2	109.00	0	0.00	108.50	0.2	9,062	0.00%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/22	4	109.00	0	0.00	108.50	4	9,165	0.04%
2023/12/21	15	110.00	1.2	107.67	108.50	13.8	9,157	0.15%
2023/12/20	6	112.42	14	112.00	112.50	-8	9,099	-0.09%
2023/12/19	5	113.50	1	112.50	112.50	4	9,077	0.04%
2023/12/18	1	115.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	21	116.55	19.1	114.87	114.00	1.9	9,089	0.02%
2023/12/14	0	0.00	1	116.50	116.50	-1	9,164	-0.01%
2023/12/13	0	0.00	1	116.50	116.50	-1	9,494	-0.01%
2023/12/12	0	0.00	5	119.60	117.50	-5	9,528	-0.05%
2023/12/11	14.2	121.52	19	120.00	119.50	-4.8	9,534	-0.05%
2023/12/08	3.1	122.83	8	121.50	121.50	-4.9	9,510	-0.05%
2023/12/07	17	122.41	11.1	121.68	121.50	6	9,597	0.06%
2023/12/06	2	124.75	13	123.42	122.50	-11	9,693	-0.11%
2023/12/05	2	124.25	0	0.00	123.00	2	9,620	0.02%
2023/12/04	10	126.80	2.2	125.20	124.00	7.9	9,548	0.08%
2023/12/01	24.1	129.23	16	130.88	126.50	8.1	9,487	0.08%
2023/11/30	9	130.00	4	130.25	129.00	5	9,439	0.05%
2023/11/29	26	129.13	6.2	130.83	129.00	19.8	9,273	0.21%
2023/11/28	7	126.07	24.5	129.32	132.50	-17.5	8,835	-0.20%
2023/11/27	21	122.26	5	122.10	120.50	16	8,525	0.19%
2023/11/24	5	125.20	5	125.50	125.00	0	8,391	0.00%
2023/11/22	8.1	124.51	67.6	124.28	123.50	-59.5	8,077	-0.74%
2023/11/21	6	118.58	10	119.90	120.00	-4	7,731	-0.05%
2023/11/20	18.5	118.62	23.2	117.97	118.50	-4.7	7,474	-0.06%
2023/11/17	8	108.44	15.1	110.60	114.00	-7.1	6,753	-0.11%
2023/11/16	6.1	101.76	7.5	102.90	104.00	-1.4	6,357	-0.02%
2023/11/15	21.7	99.95	40	100.29	101.00	-18.4	6,083	-0.30%
2023/11/14	14	93.12	60	94.04	95.00	-46	5,613	-0.82%
2023/11/13	11	86.23	0	0.00	87.40	11	5,040	0.22%
2023/11/10	10	85.80	0	0.00	86.70	10	4,932	0.20%
2023/11/09	2	86.00	34	86.40	86.20	-32	4,887	-0.65%
2023/11/08	25	86.38	11.1	85.78	85.20	14	4,798	0.29%
2023/11/07	19	86.18	28	87.28	87.80	-9	4,648	-0.19%
2023/11/06	5	84.50	35	84.81	84.60	-30	4,454	-0.67%
2023/11/03	12	82.06	1	82.10	82.30	11	4,269	0.26%
2023/11/02	14	82.86	3	83.03	82.50	11	4,213	0.26%
2023/11/01	2	81.25	12	81.83	81.90	-10	4,076	-0.25%
2023/10/31	22.1	81.95	4	82.10	80.60	18.1	4,025	0.45%
2023/10/30	32	81.04	49	81.49	81.60	-17	3,916	-0.43%
2023/10/27	20	78.88	0	0.00	77.60	20	3,800	0.53%
2023/10/26	1	79.30	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	81.70	14	81.47	81.10	-13	3,776	-0.34%
2023/10/24	1	80.37	0	0.00	79.20	1	3,782	0.03%
2023/10/23	10	80.85	2	79.95	79.40	8	3,764	0.21%
2023/10/20	10	80.57	4	80.53	80.70	6	3,753	0.16%
2023/10/19	3	82.20	3	82.37	82.00	0	3,700	0.00%
2023/10/18	4	80.43	2	80.40	79.70	2	3,577	0.06%
2023/10/17	0	0.00	1	78.00	79.50	-1	3,552	-0.03%
2023/10/16	12	77.81	0	0.00	77.00	12	3,472	0.35%
2023/10/13	1	78.50	2	79.45	78.60	-1	3,450	-0.03%
2023/10/12	1	78.90	1	79.50	78.70	0	3,452	0.00%
2023/10/11	12	79.37	1	79.50	78.80	11	3,445	0.32%
2023/10/06	1	81.50	1	81.30	81.20	0	3,413	0.00%
2023/10/05	10	79.74	0	0.00	80.90	10	3,374	0.30%
2023/10/04	1	79.20	0	0.00	79.20	1	3,337	0.03%
2023/10/03	1	81.27	10	80.00	80.50	-9	3,340	-0.27%
2023/10/02	10	76.40	4	76.00	76.40	6	3,217	0.19%
2023/09/28	10	77.56	5	77.30	75.60	5	3,210	0.16%
2023/09/27	16	78.93	11	78.40	77.80	5	3,180	0.16%
2023/09/26	10	78.50	10	78.40	77.40	0	3,067	0.00%
2023/09/25	0	0.00	9	78.61	78.00	-9	3,066	-0.29%
2023/09/22	0	0.00	10	78.12	78.70	-10	3,059	-0.33%
2023/09/21	3	80.07	1	78.60	78.70	2	3,040	0.07%
2023/09/20	14	81.51	21	80.81	79.10	-7	2,972	-0.24%
2023/09/19	11	82.84	2	81.10	81.40	9	2,883	0.31%
2023/09/18	10	82.58	58.5	84.07	82.30	-48.5	2,756	-1.76%
2023/09/15	26	79.83	4	78.93	78.70	22	2,391	0.92%
2023/09/14	1.1	77.82	13	78.42	78.40	-11.9	2,341	-0.51%
2023/09/13	12	75.98	3	76.10	76.90	9	2,285	0.39%
2023/09/12	16	76.56	1	76.30	76.00	15	2,250	0.67%
2023/09/11	21	77.80	34	78.54	79.00	-13	2,131	-0.61%
2023/09/08	4	73.40	1	73.30	73.60	3	1,974	0.15%
2023/09/07	5	74.40	1	75.20	74.60	4	2,002	0.20%
2023/09/06	3	74.90	1	75.00	74.80	2	2,032	0.10%
2023/09/05	6	75.75	4	75.95	75.00	2	1,975	0.10%
2023/09/04	0	0.00	1	73.50	73.70	-1	1,790	-0.06%
2023/09/01	1	72.00	0	0.00	72.00	1	1,787	0.06%
2023/08/31	1	71.60	2	71.90	72.40	-1	1,793	-0.06%
2023/08/30	1	71.00	2	71.10	71.40	-1	1,794	-0.06%
2023/08/28	1	68.80	0	0.00	68.60	1	1,803	0.06%
2023/08/25	1	70.20	0	0.00	69.90	1	1,855	0.05%
2023/08/24	0	0.00	1	69.20	69.80	-1	1,872	-0.05%
2023/08/22	0	0.00	1	70.00	69.40	-1	1,941	-0.05%
2023/08/18	1	69.80	0	0.00	70.00	1	2,004	0.05%
2023/08/17	1	69.80	1	70.80	71.10	0	2,020	0.00%
2023/08/15	1	68.80	2	69.60	69.30	-1	2,055	-0.05%
2023/08/14	1	66.10	0	0.00	65.70	1	2,073	0.05%
2023/08/10	2	71.30	0	0.00	69.40	2	2,148	0.09%
2023/08/09	0	0.00	2	70.10	70.00	-2	2,130	-0.09%
2023/08/04	5	71.66	0	0.00	72.10	5	2,211	0.23%
2023/08/02	2	72.20	1	73.20	72.10	1	2,278	0.04%
2023/07/28	10	72.99	0	0.00	73.10	10	2,435	0.41%
2023/07/26	0.4	69.50	5	68.80	68.80	-4.6	2,367	-0.19%
2023/07/25	10.3	69.74	0	0.00	69.70	10.3	2,435	0.42%
2023/07/24	0.5	71.00	1.6	70.63	69.80	-1.1	2,434	-0.05%
2023/07/21	8	71.51	0	0.00	71.90	8	2,454	0.33%
2023/07/20	0.1	73.00	7	73.14	72.90	-6.9	2,510	-0.27%
2023/07/19	1	71.40	0	0.00	70.70	1	2,488	0.04%
2023/07/17	5	70.80	0.5	71.24	71.50	4.5	2,570	0.18%
2023/07/14	10	71.59	10	70.80	71.00	0	2,667	0.00%
2023/07/13	0	0.00	6	71.50	71.30	-6	2,744	-0.22%
2023/07/12	10	71.80	0.1	71.90	71.70	9.9	2,812	0.35%
2023/07/11	2	72.40	0	0.00	71.90	2	2,972	0.07%
2023/07/10	6	71.83	0	0.00	72.00	6	3,122	0.19%
2023/07/07	2	76.15	0	0.00	75.40	2	3,481	0.06%
2023/07/04	1	78.60	2	78.70	78.50	-1	4,011	-0.02%
2023/07/03	2	77.40	0	0.00	77.20	2	4,030	0.05%
2023/06/30	0.2	78.70	0	0.00	78.40	0.2	4,018	0.00%
2023/06/27	3.3	78.29	0	0.00	77.70	3.3	4,110	0.08%
2023/06/26	1	79.00	0	0.00	78.80	1	4,126	0.02%
2023/06/21	2	80.35	0	0.00	80.00	2	4,150	0.05%
2023/06/20	10	81.50	2	79.90	79.80	8	4,207	0.19%
2023/06/19	2.1	82.11	0	0.00	81.90	2.1	4,287	0.05%
2023/06/16	5	82.10	10	81.80	82.30	-5	4,546	-0.11%
2023/06/15	0.1	82.70	0	0.00	82.10	0.1	4,682	0.00%
2023/06/14	12	83.73	0	0.00	83.00	12	4,689	0.26%
2023/06/13	3	85.17	12	85.00	85.00	-9	4,690	-0.19%
2023/06/12	11	84.21	5.2	85.03	85.50	5.8	4,682	0.12%
2023/06/08	7	83.20	1	82.30	82.30	6	4,711	0.13%
2023/06/07	0	0.00	5	84.40	84.50	-5	4,753	-0.11%
2023/06/06	0	0.00	5	82.10	82.10	-5	4,774	-0.10%
2023/06/05	5	84.00	0	0.00	84.30	5	4,783	0.10%
2023/06/02	5	84.00	17	83.48	83.50	-12	4,785	-0.25%
2023/06/01	0	0.00	16	83.35	83.20	-16	4,809	-0.33%
2023/05/31	1.1	84.59	0	0.00	85.00	1.1	4,830	0.02%
2023/05/30	0	0.00	1.1	83.66	84.00	-1.1	4,864	-0.02%
2023/05/29	15	83.28	0	0.00	83.70	15	4,962	0.30%
2023/05/26	0	0.00	8	82.48	81.70	-8	5,002	-0.16%
2023/05/25	0	0.00	7	83.00	82.90	-7	4,997	-0.14%
2023/05/24	7	81.83	6	82.92	83.20	1	5,067	0.02%
2023/05/23	1	81.30	7	82.13	82.40	-6	5,182	-0.12%
2023/05/22	0	0.00	1	81.10	81.00	-1	5,231	-0.02%
2023/05/19	5.1	80.59	5	80.28	80.10	0.1	5,370	0.00%
2023/05/18	2	79.95	0	0.00	79.70	2	5,492	0.04%
2023/05/17	5	78.46	5.4	78.70	78.70	-0.4	5,465	-0.01%
2023/05/16	2	77.85	8.1	77.55	77.10	-6.1	5,439	-0.11%
2023/05/15	0	0.00	1	74.50	74.30	-1	5,379	-0.02%
2023/05/12	10	74.49	2	74.25	74.20	8	5,372	0.15%
2023/05/11	5	75.30	2	75.55	74.10	3	5,389	0.06%
2023/05/10	2	75.50	3	75.53	75.70	-1	5,416	-0.02%
2023/05/09	4	75.00	3	76.10	73.80	1	5,407	0.02%
2023/05/08	11.1	78.03	1	76.40	76.00	10.1	5,381	0.19%
2023/05/05	1	79.40	2	80.15	80.50	-1	5,271	-0.02%
2023/05/04	1	78.00	3	78.40	78.00	-2	5,318	-0.04%
2023/05/03	1	79.20	3	79.50	78.50	-2	5,364	-0.04%
2023/04/28	1	80.50	5	79.40	79.10	-4	5,442	-0.07%
2023/04/27	3	78.00	9	78.88	78.90	-6	5,371	-0.11%
2023/04/26	4	77.80	4	78.37	78.70	0	5,359	0.00%
2023/04/25	7.2	81.49	1	80.60	79.00	6.2	5,334	0.12%
2023/04/21	22	83.95	12	82.19	81.50	10	5,285	0.19%
2023/04/20	1	83.80	0	0.00	83.20	1	5,273	0.02%
2023/04/19	4	85.53	3	87.20	85.10	1	5,294	0.02%
2023/04/18	4.1	87.74	0	0.00	87.80	4.1	5,295	0.08%
2023/04/17	20.3	89.55	2	90.10	89.30	18.3	5,247	0.35%
2023/04/14	17	89.59	15	89.65	89.40	2	5,271	0.04%
2023/04/13	3.2	89.09	3	90.17	87.80	0.2	5,269	0.00%
2023/04/12	17.7	91.10	8	91.66	91.40	9.7	5,117	0.19%
2023/04/11	4	85.15	6	85.38	86.90	-2	4,723	-0.04%
2023/04/10	7	81.91	4	81.30	81.70	3	4,506	0.07%
2023/04/07	9	81.78	22	82.82	83.00	-13	4,459	-0.29%
2023/04/06	4	76.05	7	77.06	78.00	-3	4,231	-0.07%
2023/03/31	1	77.70	0	0.00	77.50	1	4,214	0.02%
2023/03/30	4	78.00	1	77.70	77.50	3	4,218	0.07%
2023/03/29	11	78.67	4	77.95	77.10	7	4,226	0.17%
2023/03/28	1	79.40	1.2	79.10	78.80	-0.2	4,247	0.00%
2023/03/27	1	78.80	20	78.82	78.50	-19	4,226	-0.45%
2023/03/24	13	77.80	13	78.55	78.50	0	4,260	0.00%
2023/03/23	1.1	77.51	1	77.30	77.50	0.1	4,255	0.00%
2023/03/22	21.1	79.63	1	79.70	78.80	20.1	4,202	0.48%
2023/03/21	11	82.08	8.2	81.47	80.90	2.8	4,105	0.07%
2023/03/20	5	78.46	25.5	79.87	81.00	-20.5	3,858	-0.53%
2023/03/17	2	76.30	1	76.10	76.00	1	3,720	0.03%
2023/03/16	1	74.30	0	0.00	74.60	1	3,706	0.03%
2023/03/15	2	75.65	3	76.40	74.70	-1	3,719	-0.03%
2023/03/14	3	75.20	0	0.00	74.80	3	3,704	0.08%
2023/03/10	2	75.25	3	76.07	74.20	-1	3,704	-0.03%
2023/03/09	2	77.05	6	76.48	76.30	-4	3,732	-0.11%
2023/03/07	1	76.20	1	75.90	76.10	0	3,711	0.00%
2023/03/06	6	76.73	6.2	76.42	75.80	-0.2	3,708	-0.01%
2023/03/02	14	76.16	9	75.01	74.70	5	3,712	0.13%
2023/03/01	8	76.29	15	76.27	76.90	-7	3,645	-0.19%
2023/02/24	4.1	72.79	0	0.00	71.90	4.1	3,589	0.11%
2023/02/23	4	73.78	1.7	73.76	74.20	2.3	3,562	0.06%
2023/02/22	11.2	73.98	5	74.00	73.20	6.2	3,597	0.17%
2023/02/21	16	77.39	45	77.34	77.00	-29	3,620	-0.80%
2023/02/20	10	74.21	1	74.50	75.20	9	3,691	0.24%
2023/02/17	11	73.06	3	73.53	74.00	8	4,151	0.19%
2023/02/16	13	72.98	7	72.81	72.60	6	4,027	0.15%
2023/02/15	0	0.00	1	68.40	68.60	-1	4,068	-0.02%
2023/02/14	6	70.37	2	70.05	69.50	4	4,204	0.10%
2023/02/13	0	0.00	7	70.00	70.30	-7	4,815	-0.15%
2023/02/10	6	69.72	0	0.00	69.50	6	5,014	0.12%
2023/02/08	4	71.03	3	71.70	71.50	1	5,150	0.02%
2023/02/07	0	0.00	7	70.10	70.70	-7	5,122	-0.14%
2023/02/06	1	68.80	0	0.00	68.80	1	5,101	0.02%
2023/02/03	1	70.40	0	0.00	69.60	1	5,106	0.02%
2023/02/02	4.2	70.16	12	70.27	70.30	-7.8	5,155	-0.15%
2023/02/01	1	67.70	2	68.25	68.40	-1	5,177	-0.02%
2023/01/31	1	66.90	2	66.90	66.90	-1	5,197	-0.02%
2023/01/30	3	65.30	1	65.40	65.50	2	5,194	0.04%
2023/01/17	0	0.00	1	63.00	62.60	-1	5,189	-0.02%
2023/01/16	0	0.00	0	63.00	62.60	0	5,283	0.00%
2023/01/13	1	64.20	1	62.60	62.40	0	5,404	0.00%
2023/01/11	0	0.00	3	64.20	64.00	-3	5,609	-0.05%
2023/01/09	12	63.34	0	0.00	63.50	12	6,065	0.20%
2023/01/06	0	0.00	13	63.89	63.70	-13	6,035	-0.22%
2023/01/05	12	61.92	0	0.00	61.80	12	5,979	0.20%
2023/01/04	1	63.20	13	62.62	62.20	-12	5,993	-0.20%
2023/01/03	7	62.10	13	62.52	62.60	-6	5,910	-0.10%
2022/12/30	11	59.42	0	0.00	58.60	11	5,788	0.19%
2022/12/29	0	0.00	10	58.60	58.80	-10	5,809	-0.17%
2022/12/27	1	60.80	3	60.27	59.80	-2	5,866	-0.03%
2022/12/22	0	0.00	4	57.60	58.10	-4	5,827	-0.07%
2022/12/21	1	57.10	0	0.00	56.60	1	5,854	0.02%
2022/12/20	3	57.80	0	0.00	56.50	3	5,857	0.05%
2022/12/19	2	59.40	0	0.00	59.50	2	5,850	0.03%
2022/12/16	23	60.56	10	60.60	60.50	13	5,835	0.22%
2022/12/15	1	63.00	0	0.00	62.60	1	5,786	0.02%
2022/12/13	1	63.20	0	0.00	62.50	1	5,747	0.02%
2022/12/12	1	62.50	0	0.00	62.60	1	5,742	0.02%
2022/12/09	1	63.90	20.1	63.80	63.70	-19.1	5,724	-0.33%
2022/12/07	4.3	65.70	10	65.41	64.30	-5.7	5,716	-0.10%
2022/12/06	1	66.00	9	66.36	66.10	-8	5,696	-0.14%
2022/12/05	1	69.60	0	0.00	68.20	1	5,685	0.02%
2022/12/02	10	67.86	0	0.00	68.00	10	5,654	0.18%
2022/12/01	4	67.65	14	67.57	68.00	-10	5,641	-0.18%
2022/11/30	0	0.00	3	65.20	65.70	-3	5,581	-0.05%
2022/11/29	7	64.07	0	0.00	64.30	7	5,610	0.12%
2022/11/28	0	0.00	5	65.34	64.90	-5	5,614	-0.09%
2022/11/25	10	66.11	18	65.28	65.20	-8	5,617	-0.14%
2022/11/24	1	66.10	3	66.10	66.10	-2	5,615	-0.04%
2022/11/22	20	64.63	0	0.00	63.60	20	5,568	0.36%
2022/11/21	14	66.91	12	65.40	65.50	2	5,547	0.04%
2022/11/18	0	0.00	11	67.83	67.60	-11	5,540	-0.20%
2022/11/17	6	68.98	8	68.44	68.30	-2	5,558	-0.04%
2022/11/16	9	66.90	9.1	67.40	69.00	-0.1	5,487	0.00%
2022/11/15	41	63.68	20	63.16	67.40	21	5,320	0.39%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	0	0.00	2	75.95	75.00	-2	4,998	-0.04%
2022/11/10	11	75.64	4	75.00	75.00	7	4,862	0.14%
2022/11/09	23	77.20	12	77.11	76.80	11	4,819	0.23%
2022/11/08	2	71.40	31	75.25	76.50	-29	4,351	-0.67%
2022/11/07	3	70.50	15	69.40	69.60	-12	4,334	-0.28%
2022/11/04	13	65.38	1	65.90	66.60	12	4,277	0.28%
2022/11/03	15	67.00	10	67.11	67.00	5	4,307	0.12%
2022/11/02	1	68.10	0	0.00	67.80	1	4,309	0.02%
2022/10/31	5	69.30	5	68.42	68.50	0	4,354	0.00%
2022/10/28	22	70.96	10	67.10	67.00	12	4,338	0.28%
2022/10/27	0	0.00	22	72.50	72.90	-22	4,307	-0.51%
2022/10/24	22	72.06	5	71.82	69.50	17	4,469	0.38%
2022/10/21	10	71.95	10	70.58	69.90	0	4,596	0.00%
2022/10/20	0	0.00	6.1	74.00	74.00	-6.1	4,546	-0.13%
2022/10/19	2	73.85	4	73.75	74.90	-2	4,500	-0.04%
2022/10/18	55	73.42	46.2	73.46	74.00	8.8	4,386	0.20%
2022/10/17	14	66.06	6	70.68	70.80	8	4,107	0.19%
2022/10/13	1	61.00	0	0.00	60.00	1	4,016	0.02%
2022/10/07	0	0.00	1	69.40	67.90	-1	4,017	-0.02%
2022/10/05	1	66.90	1	66.40	67.20	0	4,016	0.00%
2022/10/04	0	0.00	11	64.86	64.80	-11	4,013	-0.27%
2022/09/29	10	61.00	0	0.00	59.40	10	4,167	0.24%
2022/09/26	1	63.00	0	0.00	60.80	1	4,336	0.02%
2022/09/22	2	67.35	0	0.00	67.30	2	4,441	0.05%
2022/09/16	8	70.10	6	69.70	69.50	2	4,574	0.04%
2022/09/14	6	69.72	0	0.00	71.10	6	4,722	0.13%
2022/09/08	1	68.80	0	0.00	69.90	1	4,964	0.02%
2022/09/05	4	72.38	0	0.00	71.90	4	4,984	0.08%
2022/09/02	0	0.00	3	76.50	76.10	-3	4,963	-0.06%
2022/09/01	3	75.83	0	0.00	75.10	3	4,958	0.06%
2022/08/29	5	75.10	0	0.00	74.30	5	4,984	0.10%
2022/08/26	0	0.00	3	77.67	77.30	-3	4,987	-0.06%
2022/08/25	0	0.00	1	78.20	78.10	-1	5,040	-0.02%
2022/08/24	16	78.54	6	78.60	78.00	10	5,252	0.19%
2022/08/19	1	78.40	0	0.00	77.90	1	5,145	0.02%
2022/08/18	1	78.20	2	76.65	77.80	-1	5,075	-0.02%
2022/08/16	17.5	77.51	11	76.08	76.00	6.5	4,912	0.13%
2022/08/15	7	77.60	21	77.97	78.50	-14	4,862	-0.29%
2022/08/12	2.5	73.90	2	75.30	75.20	0.5	4,746	0.01%
2022/08/11	0	0.00	2	70.80	70.80	-2	4,603	-0.04%
2022/08/10	0	0.00	1	70.30	70.60	-1	4,606	-0.02%
2022/08/09	10	68.98	0	0.00	68.90	10	4,544	0.22%
2022/08/08	2	69.25	6	67.33	69.50	-4	4,547	-0.09%
2022/08/05	3	67.40	7.1	67.49	67.30	-4.1	4,483	-0.09%
2022/08/04	4.1	65.98	3	66.10	66.70	1.1	4,484	0.02%
2022/08/03	1	67.60	3.1	67.64	67.70	-2.1	4,456	-0.05%
2022/08/02	15.1	67.73	10	66.90	66.60	5.1	4,450	0.11%
2022/08/01	8	69.53	1.2	70.58	69.90	6.8	4,395	0.15%
2022/07/29	4	74.35	0	0.00	74.10	4	4,285	0.09%
2022/07/28	12	78.93	0	0.00	76.60	12	4,233	0.28%
2022/07/26	2	97.60	0	0.00	96.20	2	4,018	0.05%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	104.00	1	103.00	101.50	0	4,072	0.00%
2022/07/21	0	0.00	3	101.33	102.50	-3	4,139	-0.07%
2022/07/20	1	101.00	0.4	100.50	101.00	0.6	4,284	0.01%
2022/07/19	6	97.70	0	0.00	98.60	6	4,288	0.14%
2022/07/18	0	0.00	12	95.03	95.60	-12	4,245	-0.28%
2022/07/15	10	91.35	1	91.00	92.10	9	4,259	0.21%
2022/07/14	5	89.20	7	90.79	91.00	-2	4,246	-0.05%
2022/07/12	9	87.53	18	86.91	86.60	-9	4,242	-0.21%
2022/07/08	3.4	89.42	4	89.85	90.60	-0.6	4,246	-0.02%
2022/07/07	21	85.10	10	85.33	87.80	11	4,192	0.26%
2022/07/06	1	86.40	2	87.05	86.20	-1	4,143	-0.02%
2022/07/05	1	85.30	2	84.65	86.50	-1	4,142	-0.02%
2022/07/04	2	84.40	5	84.22	83.70	-3	4,137	-0.07%
2022/07/01	9	86.06	12	86.53	81.90	-3	4,170	-0.07%
2022/06/30	4	90.83	3	91.27	90.00	1	4,076	0.02%
2022/06/29	3	93.80	3	94.63	93.80	0	4,020	0.00%
2022/06/28	1	94.60	1.2	95.18	94.70	-0.2	3,986	-0.01%
2022/06/23	6	91.88	6	92.13	91.70	0	3,908	0.00%
2022/06/20	2	97.25	1	95.60	93.60	1	3,775	0.03%
2022/06/17	0.8	103.00	1	103.00	102.00	-0.2	3,668	-0.01%
2022/06/16	1	110.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	6	112.92	0	0.00	112.50	6	3,608	0.17%
2022/06/14	1	115.00	2	113.75	116.00	-1	3,636	-0.03%
2022/06/13	2	115.50	0	0.00	115.00	2	3,650	0.05%
2022/06/10	2	117.50	8	116.25	118.00	-6	3,665	-0.16%
2022/06/08	0	0.00	2	120.00	118.50	-2	3,680	-0.05%
2022/06/07	0	0.00	1	120.00	120.00	-1	3,688	-0.03%
2022/06/06	0	0.00	3	118.17	119.00	-3	3,691	-0.08%
2022/06/02	1	119.50	1	121.00	119.00	0	3,742	0.00%
2022/06/01	10	122.60	4	120.88	121.00	6	3,709	0.16%
2022/05/31	2	114.75	4	115.13	115.00	-2	3,485	-0.06%
2022/05/30	1	114.00	6	114.08	114.00	-5	3,492	-0.14%
2022/05/27	3	111.67	3	111.83	111.50	0	3,558	0.00%
2022/05/25	2	109.75	2	110.00	110.00	0	3,758	0.00%
2022/05/24	6	110.92	0	0.00	109.50	6	4,117	0.15%
2022/05/23	1	114.50	1.3	113.50	113.00	-0.3	4,198	-0.01%
2022/05/20	4	117.00	1	117.00	115.50	3	4,183	0.07%
2022/05/19	1	115.50	0	0.00	118.50	1	4,166	0.02%
2022/05/18	6.3	117.39	1	119.00	118.50	5.3	4,147	0.13%
2022/05/17	0	0.00	1	114.50	115.00	-1	4,103	-0.02%
2022/05/16	16	116.28	15	113.50	113.00	1	4,113	0.02%
2022/05/13	1.3	115.23	2	115.75	115.00	-0.7	4,163	-0.02%
2022/05/12	0	0.00	1	115.50	114.50	-1	4,183	-0.02%
2022/05/11	2	115.00	2	115.25	114.50	0	4,171	0.00%
2022/05/10	2	113.75	2	113.00	117.50	0	4,182	0.00%
2022/05/09	1	113.50	0	0.00	113.00	1	4,171	0.02%
2022/05/06	2	116.50	0	0.00	117.00	2	4,173	0.05%
2022/05/05	1	119.50	2	120.25	119.50	-1	4,177	-0.02%
2022/04/29	1	119.00	0	0.00	116.00	1	4,183	0.02%
2022/04/28	3	115.50	3	116.50	115.50	0	4,171	0.00%
2022/04/27	6	114.67	0	0.00	116.00	6	4,117	0.15%
2022/04/26	6	121.58	4	122.75	119.00	2	4,020	0.05%
2022/04/25	1	116.00	2	118.00	118.50	-1	3,885	-0.03%
2022/04/22	3	122.17	0	0.00	122.00	3	3,870	0.08%
2022/04/21	1	125.50	0	0.00	125.50	1	3,937	0.03%
2022/04/19	5	123.00	0	0.00	121.00	5	4,027	0.12%
2022/04/18	5	121.20	0.1	123.00	122.50	4.9	4,064	0.12%
2022/04/15	6	124.42	8.2	125.59	122.50	-2.2	4,097	-0.05%
2022/04/14	1	128.50	1.1	129.00	129.00	-0.1	4,152	0.00%
2022/04/13	2	127.50	1	127.50	128.50	1	4,267	0.02%
2022/04/12	8	126.25	4	126.50	128.00	4	4,364	0.09%
2022/04/11	4	130.63	1	131.50	126.00	3	4,512	0.07%
2022/04/08	4	131.50	5	132.20	131.00	-1	4,545	-0.02%
2022/04/07	14	136.11	10	137.80	131.00	4	4,502	0.09%
2022/03/31	1	146.50	0	0.00	146.00	1	4,634	0.02%
2022/03/29	0.1	148.00	0	0.00	148.00	0.1	4,718	0.00%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	0	0.00	2	151.50	151.50	-2	4,982	-0.04%
2022/03/21	1	152.50	0	0.00	150.00	1	5,207	0.02%
2022/03/17	2	147.75	3	148.67	148.00	-1	5,245	-0.02%
2022/03/16	3	143.67	0	0.00	145.00	3	5,277	0.06%
2022/03/14	1	147.00	3	145.83	148.00	-2	5,398	-0.04%
2022/03/11	4	144.50	0	0.00	145.00	4	5,615	0.07%
2022/03/10	2	148.25	6	149.58	148.00	-4	5,715	-0.07%
2022/03/09	2	145.00	2	145.50	146.00	0	5,782	0.00%
2022/03/08	4	143.38	5	147.00	142.50	-1	5,897	-0.02%
2022/03/07	14	148.21	0	0.00	147.00	14	5,927	0.24%
2022/03/04	0	0.00	4	153.88	153.00	-4	5,994	-0.07%
2022/03/03	1	156.50	2	158.50	156.00	-1	6,127	-0.02%
2022/03/02	11	156.64	9	156.06	156.50	2	6,211	0.03%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	3	156.67	2	155.50	152.00	1	6,280	0.02%
2022/02/24	4.2	156.87	9	155.78	156.00	-4.9	6,265	-0.08%
2022/02/23	2	153.75	2	154.25	154.50	0	6,083	0.00%
2022/02/22	2	146.00	0	0.00	146.00	2	6,358	0.03%
2022/02/21	1	148.00	1	149.50	149.50	0	7,504	0.00%
2022/02/18	1	147.00	1	147.50	150.00	0	8,235	0.00%
2022/02/17	1	149.00	1	150.00	149.50	0	8,303	0.00%
2022/02/16	2	148.00	15	148.50	147.50	-13	8,404	-0.15%
2022/02/15	18	147.00	1	147.50	146.00	17	8,455	0.20%
2022/02/14	2.2	150.00	1	148.50	149.50	1.2	8,475	0.01%
2022/02/11	1	152.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	6	153.42	0	0.00	153.50	6	8,699	0.07%
2022/02/09	0	0.00	1	156.50	156.50	-1	8,765	-0.01%
2022/02/08	1	152.00	1	148.00	153.00	0	8,868	0.00%
2022/02/07	5	145.60	0	0.00	146.50	5	8,910	0.06%
2022/01/25	2	145.75	0.2	147.28	145.00	1.8	9,153	0.02%
2022/01/24	7	145.50	3	146.83	149.50	4	9,426	0.04%
2022/01/21	1	149.00	0	0.00	149.50	1	9,663	0.01%
2022/01/20	2	154.50	1	154.00	154.00	1	10,078	0.01%
2022/01/19	3	154.83	1	155.00	155.00	2	10,230	0.02%
2022/01/18	3.1	159.23	3.1	157.87	155.50	0	10,457	0.00%
2022/01/17	6	156.50	7	153.00	157.50	-1	10,516	-0.01%
2022/01/14	5.1	149.97	11	150.91	152.00	-5.9	10,633	-0.06%
2022/01/13	0	0.00	2	156.00	155.00	-2	11,031	-0.02%
2022/01/12	3	153.17	1	154.00	156.00	2	11,081	0.02%
2022/01/11	5	158.00	3	159.67	159.00	2	11,147	0.02%
2022/01/10	0	0.00	1	160.00	163.50	-1	11,206	-0.01%
2022/01/07	13	160.88	5.4	160.54	159.00	7.6	11,373	0.07%
2022/01/06	10.4	163.31	3	164.17	163.00	7.4	11,458	0.06%
2022/01/05	5	167.50	13	167.08	167.50	-8	11,517	-0.07%
2022/01/04	1	176.46	1.3	175.12	172.50	-0.3	11,520	0.00%
2022/01/03	17	173.68	9.3	175.02	176.50	7.7	11,503	0.07%
2021/12/30	5	172.50	0	0.00	171.50	5	11,577	0.04%
2021/12/29	0.2	171.00	0	0.00	171.00	0.2	11,897	0.00%
2021/12/28	1	171.50	0	0.00	171.00	1	12,314	0.01%
2021/12/27	2.1	169.67	5.2	169.98	173.00	-3.1	12,392	-0.03%
2021/12/24	10	167.80	2	170.25	167.50	8	12,543	0.06%
2021/12/23	5.1	171.00	1	171.00	170.50	4.1	12,641	0.03%
2021/12/22	2.1	171.05	0	0.00	171.00	2.1	12,757	0.02%
2021/12/21	1.3	171.77	0	0.00	172.50	1.3	12,817	0.01%
2021/12/20	11	172.50	5	172.10	170.50	6	12,865	0.05%
2021/12/17	1.1	172.40	0.2	171.00	170.00	0.9	12,878	0.01%
2021/12/16	14	172.04	9	173.11	173.00	5	12,975	0.04%
2021/12/14	2	161.00	1	164.00	160.50	1	12,907	0.01%
2021/12/13	1	167.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	12.1	167.37	5	165.90	165.50	7.1	13,087	0.05%
2021/12/09	4	169.38	3.1	171.77	169.00	0.9	13,075	0.01%
2021/12/08	14	175.68	0.1	174.50	173.00	13.9	13,121	0.11%
2021/12/07	17	173.12	8.2	176.29	173.00	8.8	13,391	0.07%
2021/12/06	1	170.50	14	172.71	172.50	-13	13,493	-0.10%
2021/12/03	4.1	170.50	5	170.60	170.50	-0.9	13,607	-0.01%
2021/12/02	13	167.46	15.1	171.10	166.50	-2.1	13,776	-0.01%
2021/12/01	6	167.58	7	169.14	169.50	-1	14,020	-0.01%
2021/11/30	3.2	168.41	5	168.30	166.00	-1.8	14,345	-0.01%
2021/11/29	14.1	159.64	7	160.14	163.50	7.1	14,557	0.05%
2021/11/26	11.1	164.74	3.2	167.38	162.50	7.9	14,708	0.05%
2021/11/25	1	169.00	0	0.00	168.00	1	15,011	0.01%
2021/11/24	10	168.80	9	168.61	169.00	1	15,081	0.01%
2021/11/23	29	172.76	7.2	170.99	169.00	21.9	15,233	0.14%
2021/11/22	1	175.50	29	175.86	176.50	-28	15,337	-0.18%
2021/11/19	47.2	174.53	32.1	176.32	172.50	15.1	15,709	0.10%
2021/11/18	66.2	178.60	41.1	179.04	173.50	25	15,879	0.16%
2021/11/17	11	165.18	17	165.53	171.50	-6	15,099	-0.04%
2021/11/16	3	157.50	4	156.38	156.00	-1	14,940	-0.01%
2021/11/15	2	158.50	1	159.00	156.50	1	15,536	0.01%
2021/11/12	0.1	155.00	1	156.48	155.00	-0.9	16,770	-0.01%
2021/11/11	0	0.00	1	156.50	154.50	-1	16,996	-0.01%
2021/11/10	2	154.00	1	154.00	152.50	1	17,198	0.01%
2021/11/09	7	156.21	5.1	155.49	155.50	1.9	17,489	0.01%
2021/11/08	0	0.00	1	151.00	152.00	-1	17,513	-0.01%
2021/11/05	1	146.00	5	147.70	148.50	-4	17,807	-0.02%
2021/11/04	2	145.50	1.4	146.13	144.50	0.7	18,007	0.00%
2021/11/03	4	146.50	1	148.00	148.50	3	18,247	0.02%
2021/11/02	6	145.83	9	145.89	144.00	-3	18,473	-0.02%
2021/11/01	22	153.34	16.4	153.48	150.00	5.7	18,641	0.03%
2021/10/29	13	163.77	9.3	163.56	160.00	3.7	18,846	0.02%
2021/10/28	17.1	165.42	19	166.53	164.00	-1.9	19,154	-0.01%
2021/10/27	5.4	155.46	1.2	157.36	158.50	4.2	19,858	0.02%
2021/10/26	6.3	155.36	9	153.56	152.50	-2.7	20,775	-0.01%
2021/10/25	14	146.96	4	147.13	149.00	10	21,535	0.05%
2021/10/22	5	149.20	0	0.00	148.00	5	22,191	0.02%
2021/10/21	26.2	156.26	29	153.57	151.00	-2.8	22,793	-0.01%
2021/10/20	11	146.77	0	0.00	147.00	11	23,424	0.05%
2021/10/19	2	145.50	1	144.50	145.50	1	24,926	0.00%
2021/10/18	5	141.10	7	141.43	143.00	-2	25,500	-0.01%
2021/10/15	10.1	141.29	6	140.25	141.00	4.1	25,649	0.02%
2021/10/14	12	137.88	18	138.11	139.00	-6	25,598	-0.02%
2021/10/13	5	137.00	5.2	137.26	134.00	-0.2	25,541	0.00%
2021/10/12	18	141.53	15	141.90	139.00	3	25,547	0.01%
2021/10/08	8	146.76	5	146.10	145.00	3	25,639	0.01%
2021/10/07	0	0.00	2	147.25	147.00	-2	25,668	-0.01%
2021/10/06	9	145.22	6	144.58	140.00	3	25,703	0.01%
2021/10/05	8	147.63	15.1	144.64	150.50	-7.1	25,490	-0.03%
2021/10/04	5	146.40	6	143.50	139.50	-1	25,173	0.00%
2021/10/01	6.1	149.99	11.1	147.46	148.50	-5.1	25,123	-0.02%
2021/09/30	3	154.50	4.5	152.96	155.00	-1.5	25,106	-0.01%
2021/09/29	3	156.33	4	153.88	153.50	-1	25,212	0.00%
2021/09/28	2	162.75	0	0.00	162.00	2	25,688	0.01%
2021/09/27	1.1	167.86	0	169.50	168.00	1.1	25,883	0.00%
2021/09/24	3	163.17	8	163.31	164.00	-5	26,181	-0.02%
2021/09/23	9	160.22	23.1	160.39	161.00	-14.1	26,339	-0.05%
2021/09/22	6.1	161.13	6	161.75	160.50	0.1	26,604	0.00%
2021/09/17	1	168.50	3	167.33	169.50	-2	26,950	-0.01%
2021/09/16	1.2	165.98	8	167.19	165.50	-6.9	27,110	-0.03%
2021/09/15	16.1	166.76	4	166.50	165.00	12.1	27,266	0.04%
2021/09/14	3	176.67	4	177.50	176.50	-1	27,647	0.00%
2021/09/13	13.1	180.92	9	180.00	175.00	4.1	28,072	0.01%
2021/09/10	15	183.73	6	185.17	179.00	9	28,528	0.03%
2021/09/09	11	178.00	9	177.72	179.50	2	28,530	0.01%
2021/09/08	24	174.62	27.4	172.65	169.00	-3.3	28,671	-0.01%
2021/09/07	23.1	176.56	23	175.33	176.50	0.1	29,141	0.00%
2021/09/06	14.1	174.53	19.3	174.57	174.50	-5.2	29,420	-0.02%
2021/09/03	29.1	184.55	25.2	186.23	180.50	3.9	29,785	0.01%
2021/09/02	14.4	190.34	9	191.83	186.00	5.4	30,498	0.02%
2021/09/01	8	194.13	10	193.85	195.50	-2	31,476	-0.01%
2021/08/31	26.1	193.92	27	193.54	191.50	-0.9	32,096	0.00%
2021/08/30	9.1	191.77	3	189.67	189.00	6.1	32,647	0.02%
2021/08/27	8.1	190.04	7	191.43	190.50	1.1	33,242	0.00%
2021/08/26	9.5	191.07	6	191.67	190.50	3.5	34,115	0.01%
2021/08/25	26	190.48	30.3	190.96	193.50	-4.3	35,424	-0.01%
2021/08/24	30.5	194.51	19	196.98	190.00	11.4	35,921	0.03%
2021/08/23	14	200.32	18.2	201.40	202.00	-4.2	36,217	-0.01%
2021/08/20	58.2	192.75	44	193.80	190.50	14.2	36,492	0.04%
2021/08/19	29.1	200.13	24.1	198.84	189.50	5	36,702	0.01%
2021/08/18	60.1	197.96	52	198.77	208.00	8.1	36,877	0.02%
2021/08/17	10	219.20	28	210.23	207.50	-18	37,064	-0.05%
2021/08/16	22.1	221.92	30.5	220.60	221.00	-8.4	37,988	-0.02%
2021/08/13	16.1	232.02	22.1	231.47	224.00	-6	38,240	-0.02%
2021/08/12	9	237.89	12.1	238.17	236.50	-3.1	38,758	-0.01%
2021/08/11	15.6	240.43	15	245.00	237.00	0.6	39,687	0.00%
2021/08/10	11	253.36	7	253.71	248.50	4	39,841	0.01%
2021/08/09	19.1	262.82	25.1	262.28	252.00	-6	40,193	-0.02%
2021/08/06	17.5	267.64	26.5	267.02	269.50	-9	41,121	-0.02%
2021/08/05	24.3	267.12	10.7	267.37	265.50	13.6	41,868	0.03%
2021/08/04	29.5	277.10	21.4	278.27	274.00	8.2	42,818	0.02%
2021/08/03	32	285.30	45.1	283.21	282.50	-13.1	42,779	-0.03%
2021/08/02	67	290.25	42.2	290.12	280.00	24.8	42,832	0.06%
2021/07/30	65.2	284.28	103	281.68	276.50	-37.8	42,231	-0.09%	大賣/
2021/07/29	60.3	267.80	55.1	268.97	275.00	5.3	41,722	0.01%
2021/07/28	61.9	269.21	35.2	267.43	261.00	26.7	41,284	0.06%
2021/07/27	38	283.32	70.2	279.88	290.00	-32.2	41,322	-0.08%
2021/07/26	75.6	280.74	21.1	282.11	276.00	54.5	40,993	0.13%
2021/07/23	54.2	264.23	88.8	265.97	270.50	-34.6	40,197	-0.09%
2021/07/22	52	240.27	65.9	234.97	246.00	-13.9	39,107	-0.04%
2021/07/21	38.1	218.47	9	219.50	224.00	29.1	38,837	0.07%
2021/07/20	7.9	218.12	4.1	217.29	214.00	3.8	39,098	0.01%
2021/07/19	1.2	225.83	3	228.17	226.00	-1.8	39,414	0.00%
2021/07/16	26	225.60	8.1	223.95	225.50	17.9	39,721	0.05%
2021/07/15	18.1	221.97	19	222.18	224.50	-0.9	40,297	0.00%
2021/07/14	6.1	212.41	10	209.35	215.50	-3.9	41,013	-0.01%
2021/07/13	8.2	219.48	20	217.78	210.00	-11.8	41,311	-0.03%
2021/07/12	4.1	222.67	4.4	225.25	221.00	-0.3	42,235	0.00%
2021/07/09	3.1	223.03	15	222.20	220.50	-11.9	43,038	-0.03%
2021/07/08	15	227.57	14	228.11	225.00	1	43,962	0.00%
2021/07/07	13.2	227.40	10	227.70	224.00	3.2	44,613	0.01%
2021/07/06	20.2	235.82	14	231.54	231.00	6.2	45,041	0.01%
2021/07/05	30.3	236.26	28	236.38	238.50	2.3	45,758	0.00%
2021/07/02	22	226.66	28.1	228.01	228.00	-6.1	45,754	-0.01%
2021/07/01	27	226.67	26	227.71	222.00	1	45,948	0.00%
2021/06/30	17	223.09	18	224.42	226.00	-1	46,289	0.00%
2021/06/29	29.2	233.07	24	226.31	219.00	5.2	46,999	0.01%
2021/06/28	18.6	227.18	31	227.92	233.00	-12.5	46,737	-0.03%
2021/06/25	14	219.68	27	220.63	220.00	-13	46,470	-0.03%
2021/06/24	20.6	220.36	20	216.80	217.00	0.5	46,369	0.00%
2021/06/23	25	218.68	22	220.05	217.50	3	46,246	0.01%
2021/06/22	10	212.90	22.4	213.48	212.50	-12.4	45,753	-0.03%
2021/06/21	17.2	214.43	26.3	212.23	208.00	-9	45,360	-0.02%
2021/06/18	32	228.92	24	224.69	222.50	8	44,912	0.02%
2021/06/17	32.3	225.39	23.1	224.16	228.50	9.2	44,681	0.02%
2021/06/16	37.2	231.50	23.1	233.43	223.00	14.2	44,410	0.03%
2021/06/15	16.3	243.47	18.1	243.83	242.50	-1.8	43,982	0.00%
2021/06/11	33.1	243.49	36	243.18	241.00	-3	44,896	-0.01%
2021/06/10	52.5	246.22	60	245.02	240.00	-7.5	44,973	-0.02%
2021/06/09	78	238.65	85	238.12	248.00	-7	44,862	-0.02%
2021/06/08	38.4	238.03	46	239.51	230.50	-7.6	44,752	-0.02%
2021/06/07	36	230.76	51.1	231.39	238.00	-15.1	44,289	-0.03%
2021/06/04	30.5	228.97	37	229.51	226.50	-6.5	43,743	-0.01%
2021/06/03	77	225.10	60.6	225.48	230.00	16.4	43,243	0.04%
2021/06/02	91.2	230.72	53.5	225.75	216.00	37.7	42,269	0.09%
2021/06/01	24.4	227.98	43.1	227.40	232.50	-18.7	40,906	-0.05%
2021/05/31	29.1	204.58	14	208.07	211.50	15.1	39,973	0.04%
2021/05/28	16.2	203.20	23	202.76	199.50	-6.8	39,364	-0.02%
2021/05/27	20.1	197.40	28	197.98	200.00	-7.9	39,070	-0.02%
2021/05/26	32	199.00	23	197.57	192.50	9	38,520	0.02%
2021/05/25	77.1	200.56	53	201.81	199.50	24.1	37,898	0.06%
2021/05/24	27	183.75	59	188.38	190.00	-32	36,643	-0.09%
2021/05/21	29	172.45	29	172.54	176.00	0	35,838	0.00%
2021/05/20	62	174.88	19	173.32	169.00	43	35,635	0.12%
2021/05/19	42	171.24	38.1	173.24	179.00	3.9	35,152	0.01%
2021/05/18	11	158.09	17	159.88	163.00	-6	34,334	-0.02%
2021/05/17	33.5	156.81	40.1	155.90	148.50	-6.6	34,113	-0.02%
2021/05/14	42	174.63	34	173.79	164.50	8	33,842	0.02%
2021/05/13	25	165.90	26.3	166.75	171.00	-1.3	32,760	0.00%
2021/05/12	16.8	156.27	21.5	156.53	161.00	-4.7	31,940	-0.01%
2021/05/11	13	166.12	11	165.55	162.50	2	30,804	0.01%
2021/05/10	23.1	187.51	22	185.52	180.50	1.1	30,623	0.00%
2021/05/07	27	181.48	37	181.82	183.00	-10	30,225	-0.03%
2021/05/06	26.5	174.45	16	173.78	171.00	10.5	29,853	0.04%
2021/05/05	26	183.13	28	182.38	172.50	-2	29,380	-0.01%
2021/05/04	23	177.93	28	178.36	191.50	-5	29,111	-0.02%
2021/05/03	21.1	187.11	3	187.16	179.50	18.1	28,545	0.06%
2021/04/29	13.1	200.57	14.1	199.46	199.00	-1.1	28,395	0.00%
2021/04/28	6	203.74	18	204.56	201.00	-12	28,586	-0.04%
2021/04/27	15.5	199.65	13	200.35	195.50	2.5	28,353	0.01%
2021/04/26	12.1	196.50	9	195.33	196.50	3.1	28,220	0.01%
2021/04/23	11	187.41	22	187.57	193.50	-11	28,108	-0.04%
2021/04/22	10.1	182.18	26	184.81	176.00	-15.9	28,446	-0.06%
2021/04/21	38	179.79	44	177.11	179.00	-6	28,387	-0.02%
2021/04/20	51.7	198.08	25	203.00	182.00	26.7	27,900	0.10%
2021/04/19	27.2	203.55	8.1	200.88	198.50	19.2	27,235	0.07%
2021/04/16	62	230.32	43	230.23	220.50	19	27,122	0.07%
2021/04/15	48	210.78	70	208.61	220.00	-22	26,314	-0.08%
2021/04/14	53	196.63	56.1	201.09	200.00	-3.1	25,679	-0.01%
2021/04/13	26.3	212.29	37	214.18	202.50	-10.8	24,924	-0.04%
2021/04/12	27.1	206.99	10	211.10	202.50	17.1	24,342	0.07%
2021/04/09	44.1	237.52	27.1	230.65	225.00	17.1	23,930	0.07%
2021/04/08	22	229.66	20.1	230.38	236.50	1.9	23,464	0.01%
2021/04/07	26.1	215.56	23.1	216.00	215.00	3	23,107	0.01%
2021/04/06	25.2	213.57	41	215.37	218.50	-15.8	22,891	-0.07%
2021/04/01	53	190.92	52	191.34	199.00	1	22,675	0.00%
2021/03/31	5	182.15	3	185.50	181.00	2	22,011	0.01%
2021/03/30	5	182.80	5.5	180.36	183.50	-0.5	22,479	0.00%
2021/03/29	7	172.50	5	173.60	174.00	2	22,643	0.01%
2021/03/26	7	150.00	2	154.25	158.50	5	23,226	0.02%
2021/03/25	15	146.60	1	146.09	144.50	14	23,434	0.06%
2021/03/24	2	153.00	0.1	155.00	148.00	1.9	23,608	0.01%
2021/03/23	2	143.00	0	0.00	152.00	2	23,801	0.01%
2021/03/22	1	153.00	0	0.00	154.00	1	24,108	0.00%
2021/03/19	6.5	155.92	1.2	150.33	159.00	5.3	24,041	0.02%
2021/03/18	1	149.00	16	151.88	152.50	-15	23,912	-0.06%
2021/03/17	44.2	143.95	46	142.03	139.00	-1.8	23,843	-0.01%
2021/03/16	16	144.81	20.5	145.74	148.50	-4.5	22,616	-0.02%
2021/03/15	40.3	131.43	50.7	130.95	135.00	-10.4	21,961	-0.05%
2021/03/12	72	117.90	94	118.45	123.00	-22	21,016	-0.10%
2021/03/11	16.2	109.25	6	109.33	112.00	10.2	19,953	0.05%
2021/03/10	3	103.33	6	104.33	102.00	-3	19,630	-0.02%
2021/03/09	4	97.95	6	97.13	100.00	-2	19,296	-0.01%
2021/03/08	0	0.00	2	96.90	96.10	-2	19,365	-0.01%
2021/03/05	5	99.28	4	99.98	99.20	1	19,397	0.01%
2021/03/04	3	100.67	4	101.00	101.50	-1	19,409	-0.01%
2021/03/03	12	102.28	10.5	102.31	101.00	1.5	19,427	0.01%
2021/03/02	10	104.50	7	106.50	104.50	3	19,354	0.02%
2021/02/26	10.5	102.43	6.7	98.97	99.80	3.8	19,082	0.02%
2021/02/25	7	103.79	1	106.50	101.00	6	18,950	0.03%
2021/02/24	14	112.50	10	111.10	106.50	4	18,832	0.02%
2021/02/23	39.7	112.57	40	112.04	113.50	-0.3	18,669	0.00%
2021/02/22	10	108.10	30	106.07	109.00	-20	18,470	-0.11%
2021/02/19	22	102.13	17	100.66	99.70	5	18,188	0.03%
2021/02/18	10	97.55	35	96.83	99.30	-25	17,890	-0.14%
2021/02/17	43	94.19	17	94.47	94.80	26	17,744	0.15%
2021/02/05	12	86.63	37	86.81	88.30	-25	17,606	-0.14%
2021/02/04	5	84.40	1	85.50	83.10	4	17,491	0.02%
2021/02/03	7	84.29	15	84.35	83.60	-8	17,453	-0.05%
2021/02/02	9	82.73	4	81.98	81.90	5	17,654	0.03%
2021/02/01	4	82.00	12	81.21	81.60	-8	17,735	-0.05%
2021/01/29	3	86.37	9	86.44	84.00	-6	17,492	-0.03%
2021/01/28	14	91.65	7	90.20	88.40	7	17,286	0.04%
2021/01/27	12.1	91.59	6	92.10	90.80	6.1	17,175	0.04%
2021/01/26	40	92.29	29	92.01	90.80	11	17,215	0.06%
2021/01/25	28	97.08	11.5	97.07	95.60	16.5	16,996	0.10%
2021/01/22	11	99.58	21	99.40	101.00	-10	17,006	-0.06%
2021/01/21	24.2	97.31	27	95.70	97.90	-2.8	16,945	-0.02%
2021/01/20	11	101.74	0	0.00	98.60	11	16,813	0.07%
2021/01/19	10	108.40	4.7	109.45	109.50	5.3	16,898	0.03%
2021/01/18	16	109.50	8	108.69	108.50	8	16,782	0.05%
2021/01/15	27	108.37	15	109.33	110.50	12	16,420	0.07%
2021/01/14	9	102.17	14.7	103.48	106.00	-5.7	15,638	-0.04%
2021/01/13	4	98.63	1	94.30	96.60	3	15,309	0.02%
2021/01/12	11	94.95	2.2	95.07	93.50	8.8	15,066	0.06%
2021/01/11	12	96.09	26	98.54	98.00	-14	14,830	-0.09%
2021/01/08	4	92.63	15	92.55	92.90	-11	14,485	-0.08%
2021/01/07	2	86.85	3	85.93	91.90	-1	14,161	-0.01%
2021/01/06	4	88.73	3	89.20	86.10	1	13,867	0.01%
2021/01/05	12	87.51	3	88.30	87.90	9	13,629	0.07%
2020/12/31	33.1	96.68	16	94.49	93.50	17.1	13,225	0.13%
2020/12/30	3	95.57	5	96.48	95.10	-2	12,730	-0.02%
2020/12/29	9	98.66	16	97.17	95.50	-7	12,492	-0.06%
2020/12/28	22.2	96.60	17	98.58	99.00	5.2	12,246	0.04%
2020/12/25	12	89.85	14	90.11	91.50	-2	11,791	-0.02%
2020/12/24	14	87.54	25	86.64	87.50	-11	11,465	-0.10%
2020/12/23	26	81.16	19	83.13	85.00	7	10,799	0.06%
2020/12/22	33	83.87	36	83.42	77.50	-3	10,442	-0.03%
2020/12/21	10	76.14	8	77.78	80.80	2	9,725	0.02%
2020/12/18	20	72.50	5	72.18	73.50	15	9,411	0.16%
2020/12/17	4	70.43	8	70.73	72.20	-4	9,180	-0.04%
2020/12/16	14	70.61	16	70.18	68.40	-2	8,966	-0.02%
2020/12/15	0	0.00	2	68.30	67.70	-2	8,530	-0.02%
2020/12/11	3	68.47	0	0.00	68.70	3	8,405	0.04%
2020/12/10	12	69.43	5	67.80	67.50	7	8,237	0.08%
2020/12/09	2	69.00	16	68.64	69.90	-14	8,013	-0.17%
2020/12/07	0	0.00	4.2	63.58	65.10	-4.2	7,784	-0.05%
2020/12/04	5	65.58	2	65.90	64.80	3	7,756	0.04%
2020/12/03	9	67.36	8	67.51	67.40	1	7,653	0.01%
2020/12/02	10	67.90	9	69.13	66.50	1	7,624	0.01%
2020/12/01	31	67.81	23	67.12	65.70	8	7,342	0.11%
2020/11/30	13	64.70	5	65.28	66.60	8	7,166	0.11%
2020/11/27	4	62.35	17	61.49	62.50	-13	6,971	-0.19%
2020/11/26	32	62.05	63	60.23	61.90	-31	6,865	-0.45%
2020/11/25	6	59.72	0	0.00	59.10	6	6,848	0.09%
2020/11/24	7	60.47	3	60.30	60.90	4	6,805	0.06%
2020/11/23	8.2	60.75	6	60.52	60.10	2.2	6,790	0.03%
2020/11/20	5	59.28	5.4	59.65	59.80	-0.4	6,750	-0.01%
2020/11/19	7	59.44	10	59.12	58.40	-3	6,661	-0.05%
2020/11/18	3.3	57.35	3	58.03	57.20	0.3	6,590	0.00%
2020/11/17	3	57.53	5	57.30	57.40	-2	6,694	-0.03%
2020/11/16	14	56.71	30.1	57.32	57.00	-16.1	6,670	-0.24%
2020/11/13	6	57.28	36	57.16	57.10	-30	6,614	-0.45%
2020/11/12	8	56.65	7	55.76	55.00	1	6,515	0.02%
2020/11/11	14	55.37	2	55.40	56.30	12	6,390	0.19%
2020/11/10	18	56.29	7	55.64	56.30	11	6,437	0.17%
2020/11/09	23	53.06	26.5	53.78	54.80	-3.5	6,022	-0.06%
2020/11/06	2	50.65	5	49.98	49.90	-3	5,797	-0.05%
2020/11/05	4	50.80	8	50.33	50.30	-4	5,845	-0.07%
2020/11/04	2	50.30	2	49.88	50.40	0	5,846	0.00%
2020/11/03	13	50.67	5	50.06	49.70	8	5,814	0.14%
2020/11/02	0	0.00	17	51.30	52.00	-17	5,817	-0.29%
2020/10/30	78	53.24	9	52.27	51.20	69	5,847	1.18%
2020/10/29	30.1	51.30	32	51.68	52.50	-1.9	5,939	-0.03%
2020/10/28	27	49.90	25.7	50.20	51.20	1.3	5,850	0.02%
2020/10/27	4	48.74	3.4	49.06	48.40	0.6	5,502	0.01%
2020/10/26	1	47.90	1	47.05	47.00	0	5,212	0.00%
2020/10/12	1	33.50	0	0.00	32.60	1	5,098	0.02%
2020/10/08	1	33.70	12	33.95	34.15	-11	5,174	-0.21%
2020/10/06	0	0.00	3	33.58	33.50	-3	5,610	-0.05%
2020/10/05	3	32.80	0	0.00	33.25	3	5,803	0.05%
2020/09/28	2	31.00	3	31.90	31.75	-1	6,419	-0.02%
2020/09/25	3	30.60	0	0.00	30.55	3	6,892	0.04%
2020/09/22	0	0.00	1	33.30	33.60	-1	7,661	-0.01%
2020/09/21	11	33.71	0	0.00	33.40	11	7,659	0.14%
2020/09/18	0	0.00	1	33.25	33.30	-1	7,707	-0.01%
2020/09/14	0	0.00	2	33.25	33.20	-2	8,419	-0.02%
2020/09/11	0	0.00	1	32.35	32.45	-1	8,468	-0.01%
2020/09/10	0	0.00	1	32.75	32.65	-1	8,504	-0.01%
2020/09/04	0	0.00	6	32.23	32.35	-6	9,142	-0.07%
2020/08/31	2	33.53	3	33.15	33.05	-1	9,520	-0.01%
2020/08/28	2	32.10	2	31.90	32.70	0	9,623	0.00%
2020/08/25	0	0.00	2	33.85	33.25	-2	9,811	-0.02%
2020/08/24	1	33.90	0	0.00	33.20	1	9,816	0.01%
2020/08/21	2	33.40	2	33.45	33.45	0	9,858	0.00%
2020/08/20	4	33.66	2	33.53	32.95	2	9,864	0.02%
2020/08/19	6	35.93	1	36.05	35.95	5	9,753	0.05%
2020/08/18	6	37.47	11	37.18	37.05	-5	9,735	-0.05%
2020/08/17	10	37.30	0	0.00	37.30	10	9,709	0.10%
2020/08/14	2	36.40	0	0.00	36.40	2	9,816	0.02%
2020/08/13	9	36.97	6	37.99	36.85	3	9,891	0.03%
2020/08/12	7	37.77	14	37.36	37.95	-7	9,990	-0.07%
2020/08/11	2	36.70	1	36.40	35.85	1	9,929	0.01%
2020/08/10	17	37.64	13	37.09	37.00	4	10,113	0.04%
2020/08/07	2	37.95	0	0.00	37.90	2	10,364	0.02%
2020/08/06	6	37.57	2	38.18	37.50	4	11,129	0.04%
2020/08/05	2	38.00	10	38.30	38.45	-8	11,261	-0.07%
2020/08/04	1	37.45	1	36.85	36.95	0	11,444	0.00%
2020/07/31	0	0.00	4	37.33	36.85	-4	12,486	-0.03%
2020/07/30	1	36.55	1	36.40	36.70	0	12,943	0.00%
2020/07/27	2	37.05	1	37.15	36.70	1	13,268	0.01%
2020/07/24	5	36.81	0	0.00	36.00	5	13,356	0.04%
2020/07/23	0	0.00	3	37.92	38.00	-3	13,411	-0.02%
2020/07/22	0	0.00	2	36.70	36.20	-2	13,559	-0.01%
2020/07/21	2	36.35	1	36.00	36.20	1	13,699	0.01%
2020/07/20	2	35.65	2	35.43	35.85	0	13,805	0.00%
2020/07/17	5	35.70	1	35.70	35.45	4	13,933	0.03%
2020/07/15	2	37.85	3	37.12	36.85	-1	14,073	-0.01%
2020/07/14	0	0.00	7	38.00	37.60	-7	14,035	-0.05%
2020/07/13	10	38.15	19	38.48	38.35	-9	13,921	-0.06%
2020/07/10	1	37.90	6	36.87	36.50	-5	13,910	-0.04%
2020/07/09	9	37.40	1	36.85	37.20	8	13,865	0.06%
2020/07/08	1	37.90	11	38.15	37.60	-10	13,782	-0.07%
2020/07/07	10	37.07	9	37.22	37.05	1	13,740	0.01%
2020/07/06	17	38.17	21	38.20	38.05	-4	13,518	-0.03%
2020/07/03	27	36.10	40	36.47	36.95	-13	13,152	-0.10%
2020/07/02	0	0.00	6	33.58	33.70	-6	12,618	-0.05%
2020/07/01	2	32.43	0	0.00	32.50	2	12,526	0.02%
2020/06/29	6	32.55	3	32.30	32.10	3	12,586	0.02%
2020/06/24	15	33.41	9	34.10	33.40	6	12,549	0.05%
2020/06/23	12	33.80	22	34.01	34.10	-10	12,422	-0.08%
2020/06/22	1	33.00	0	0.00	32.65	1	12,237	0.01%
2020/06/19	3	33.00	0	0.00	32.75	3	12,203	0.02%
2020/06/18	0	0.00	10	32.30	32.40	-10	12,136	-0.08%
2020/06/17	10	32.30	0	0.00	32.15	10	12,097	0.08%
2020/06/16	0	0.00	2	32.15	32.15	-2	12,131	-0.02%
2020/06/15	2	33.40	10	32.98	32.30	-8	12,122	-0.07%
2020/06/12	0	0.00	11	32.11	32.65	-11	12,011	-0.09%
2020/06/11	9	33.28	5	32.52	31.65	4	12,006	0.03%
2020/06/10	2	32.45	3	32.47	32.45	-1	11,876	-0.01%
2020/06/08	2	32.53	3	32.53	32.25	-1	12,309	-0.01%
2020/06/05	5	32.90	4	32.83	32.65	1	12,621	0.01%
2020/06/04	10	32.57	5	32.35	32.30	5	12,878	0.04%
2020/06/03	5	31.97	0	0.00	32.20	5	12,993	0.04%
2020/06/02	2	30.75	0	0.00	30.65	2	13,175	0.02%
2020/06/01	0	0.00	13	30.95	30.80	-13	13,257	-0.10%
2020/05/28	3	30.22	0	0.00	30.15	3	13,487	0.02%
2020/05/27	1	31.00	1	31.15	30.80	0	13,504	0.00%
2020/05/21	10	32.60	13	32.19	32.30	-3	13,961	-0.02%
2020/05/20	0	0.00	10	31.55	32.00	-10	13,923	-0.07%
2020/05/19	18	31.79	7	31.75	31.85	11	13,972	0.08%
2020/05/18	7	30.58	42	30.73	30.00	-35	13,885	-0.25%
2020/05/15	1	31.55	10	31.45	31.20	-9	14,215	-0.06%
2020/05/14	4	31.09	11	30.83	31.15	-7	14,552	-0.05%
2020/05/13	54	30.61	25	30.59	31.60	29	14,457	0.20%
2020/05/12	69	31.93	5	31.78	32.10	64	13,689	0.47%
2020/05/11	5	32.55	0	0.00	31.95	5	13,404	0.04%
2020/05/08	4	35.63	12	35.65	35.50	-8	13,050	-0.06%
2020/05/07	21	36.26	14	36.11	36.50	7	12,651	0.06%
2020/05/06	3	34.43	28	35.44	35.00	-25	11,977	-0.21%
2020/05/05	27	33.87	59	34.18	33.70	-32	11,439	-0.28%
2020/05/04	5	32.19	2	32.70	32.85	3	11,179	0.03%
2020/04/30	7	31.64	0	0.00	32.20	7	11,116	0.06%
2020/04/29	3	32.20	2	32.25	32.05	1	11,001	0.01%
2020/04/28	99	32.75	65	31.65	31.45	34	10,887	0.31%
2020/04/27	18	34.12	65	34.29	33.15	-47	10,629	-0.44%
2020/04/24	1	31.50	20	31.88	32.20	-19	10,392	-0.18%
2020/04/23	81	30.76	1	30.40	30.90	80	10,362	0.77%
2020/04/22	7	29.84	4	29.90	30.15	3	10,319	0.03%
2020/04/21	0	0.00	2	31.00	30.15	-2	10,212	-0.02%
2020/04/20	5	31.76	0	0.00	31.70	5	10,104	0.05%
2020/04/17	0	0.00	5	34.67	33.45	-5	10,046	-0.05%
2020/04/16	3	33.73	7	33.79	34.05	-4	10,117	-0.04%
2020/04/15	16	34.92	7	35.39	33.00	9	10,158	0.09%
2020/04/14	1	33.10	1	32.65	33.40	0	9,868	0.00%
2020/04/13	1	32.10	1	31.85	31.90	0	9,705	0.00%
2020/04/10	1	32.00	1	31.45	31.35	0	9,633	0.00%
2020/04/09	0	0.00	2	30.70	31.40	-2	9,501	-0.02%
2020/04/08	6	30.65	92	30.93	30.75	-86	9,417	-0.91%
2020/04/07	88	29.98	5	29.94	30.00	83	9,309	0.89%
2020/04/06	1	28.45	0	0.00	28.40	1	9,176	0.01%
2020/03/31	16	28.47	15	28.42	28.30	1	9,101	0.01%
2020/03/30	5	28.04	3	28.55	28.90	2	9,008	0.02%
2020/03/27	3	28.30	9	27.66	27.10	-6	8,949	-0.07%
2020/03/26	4	26.98	0	0.00	27.95	4	8,942	0.04%
2020/03/25	14	27.04	11	26.95	26.70	3	8,942	0.03%
2020/03/24	1	26.60	1	26.50	26.30	0	8,869	0.00%
2020/03/20	0	0.00	10	26.24	26.65	-10	8,873	-0.11%
2020/03/19	2	25.00	1	25.15	25.10	1	8,813	0.01%
2020/03/18	3	26.30	1	27.40	27.10	2	8,750	0.02%
2020/03/17	1	27.05	5	27.20	27.25	-4	8,738	-0.05%
2020/03/13	21	26.46	21	26.13	26.65	0	8,542	0.00%
2020/03/12	40	30.73	30	29.70	28.95	10	8,308	0.12%
2020/03/11	86	32.89	88	33.25	32.15	-2	8,032	-0.02%
2020/03/10	20	31.88	20	32.06	31.15	0	7,669	0.00%
2020/03/09	4	30.88	10	30.95	30.50	-6	7,272	-0.08%
2020/03/06	15	32.90	30	32.68	33.05	-15	7,047	-0.21%
2020/03/05	2	31.03	15	30.91	31.00	-13	6,669	-0.19%
2020/03/04	1	30.30	3	30.22	30.65	-2	6,657	-0.03%
2020/03/03	2	31.23	21	31.86	31.05	-19	6,666	-0.29%
2020/03/02	0	0.00	4	29.90	30.15	-4	6,555	-0.06%
2020/02/27	1	30.40	2	29.85	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	2	29.78	30.15	-2	6,680	-0.03%
2020/02/25	23	29.93	0.1	29.35	29.35	22.9	6,769	0.34%
2020/02/24	0	0.00	4	31.44	31.70	-4	6,480	-0.06%
2020/02/20	13	31.27	1	31.80	31.30	12	6,546	0.18%
2020/02/19	27	31.79	29	31.92	31.80	-2	6,446	-0.03%
2020/02/18	59.1	31.51	36	31.32	31.60	23.1	6,342	0.36%
2020/02/17	5	29.80	12	30.22	31.20	-7	6,005	-0.12%
2020/02/14	3	27.15	4	27.84	28.40	-1	5,467	-0.02%
2020/02/13	1	26.20	2	25.98	26.30	-1	5,214	-0.02%
2020/02/12	1	25.80	0	0.00	26.05	1	5,171	0.02%
2020/02/10	0	0.00	1	24.55	24.30	-1	5,357	-0.02%
2020/01/30	3	25.55	1	24.75	25.75	2	5,524	0.04%
2020/01/20	1	27.70	2	27.73	27.50	-1	5,616	-0.02%
2020/01/17	2	27.70	5	27.38	27.55	-3	5,571	-0.05%
2020/01/16	4	26.53	2	26.45	26.70	2	5,429	0.04%
2020/01/15	1	26.00	1	25.90	26.00	0	5,297	0.00%
2020/01/14	0	0.00	5	25.55	25.65	-5	5,214	-0.10%
2020/01/13	6	25.14	5	25.51	25.40	1	5,169	0.02%
2020/01/10	2	25.25	111	25.40	25.60	-109	5,054	-2.16%	大賣/鉅額交易
2020/01/09	1	24.15	37	24.82	24.85	-36	4,879	-0.74%
2020/01/08	2	22.90	1	22.50	22.90	1	4,753	0.02%
2020/01/06	2	22.95	0	0.00	22.90	2	4,749	0.04%
2020/01/03	0	0.00	20	23.75	23.75	-20	4,703	-0.43%
2020/01/02	20	23.95	0	0.00	24.00	20	4,685	0.43%
2019/12/30	1	23.75	0	0.00	23.75	1	4,636	0.02%
2019/12/27	3	23.70	0	0.00	23.70	3	4,633	0.06%
2019/12/24	0	0.00	1	23.60	23.40	-1	4,607	-0.02%
2019/12/23	6	23.48	32	23.59	23.40	-26	4,582	-0.57%
2019/12/20	4	24.39	1	24.35	24.15	3	4,497	0.07%
2019/12/19	1	25.00	0	0.00	25.00	1	4,424	0.02%
2019/12/18	6	24.67	0	0.00	24.75	6	4,409	0.14%
2019/12/17	10	24.69	2	24.35	24.40	8	4,394	0.18%
2019/12/16	2	24.88	2	25.05	24.90	0	4,326	0.00%
2019/12/13	2	24.75	5	24.85	24.70	-3	4,325	-0.07%
2019/12/12	3	25.28	3	25.65	25.25	0	4,300	0.00%
2019/12/11	7	25.55	5	25.80	25.25	2	4,192	0.05%
2019/12/09	10	25.60	5	25.64	25.60	5	4,095	0.12%
2019/12/06	22	25.75	2	25.65	25.50	20	4,059	0.49%
2019/12/05	10	26.00	0	0.00	25.75	10	4,015	0.25%
2019/12/04	1	26.30	1	26.65	26.25	0	3,948	0.00%
2019/12/03	6	26.25	6	26.33	26.50	0	3,903	0.00%
2019/12/02	27	25.82	1	25.80	25.80	26	3,803	0.68%
2019/11/29	16	26.13	7	26.21	26.20	9	3,779	0.24%
2019/11/28	37	26.20	118	26.10	26.30	-81	3,710	-2.18%	大賣/
2019/11/27	1	26.25	0	0.00	26.10	1	3,641	0.03%
2019/11/26	11	25.70	6	25.68	25.70	5	3,573	0.14%
2019/11/25	46	25.77	5	26.30	25.80	41	3,521	1.16%
2019/11/22	60	25.39	35	25.29	25.50	25	3,237	0.77%
2019/11/20	25	24.53	12	24.54	24.75	13	2,943	0.44%
2019/11/19	2	24.10	0	0.00	23.85	2	2,829	0.07%
2019/11/18	5	24.53	32	24.77	24.80	-27	2,650	-1.02%
2019/11/15	7	24.14	5	23.85	24.05	2	2,588	0.08%
2019/11/14	15	24.15	0	0.00	23.55	15	2,534	0.59%
2019/11/13	10	24.96	0	0.00	24.80	10	2,443	0.41%
2019/11/12	2	24.25	0	0.00	24.95	2	2,389	0.08%
2019/11/11	4	24.50	0	0.00	24.15	4	2,359	0.17%
2019/11/07	1	24.15	0	0.00	25.00	1	2,208	0.05%
2019/11/06	4	24.00	1	24.00	24.05	3	2,100	0.14%
2019/11/05	3	24.00	0	0.00	24.00	3	2,055	0.15%
2019/11/04	11	24.08	0	0.00	24.00	11	2,008	0.55%
2019/11/01	13	24.12	8	23.95	24.10	5	1,906	0.26%
2019/10/31	0	0.00	3	23.80	23.80	-3	1,885	-0.16%
2019/10/30	1	23.45	1	23.65	23.90	0	1,832	0.00%
2019/10/29	5	24.17	2.1	23.40	23.40	2.9	1,786	0.16%
2019/10/28	1	24.25	0	0.00	24.90	1	1,648	0.06%
2019/10/25	0.1	22.85	0	0.00	22.95	0.1	1,460	0.01%
2019/10/16	0	0.00	5	22.37	22.35	-5	1,524	-0.33%
2019/10/15	5	22.45	0	0.00	22.20	5	1,518	0.33%
2019/09/19	0	0.00	1	21.65	21.70	-1	1,579	-0.06%
2019/09/17	1	22.35	9	22.30	22.05	-8	1,556	-0.51%
2019/09/12	0	0.00	2	23.00	23.00	-2	1,588	-0.13%
2019/09/11	0	0.00	2	22.75	22.75	-2	1,599	-0.13%
2019/09/10	0	0.00	11	22.92	22.90	-11	1,607	-0.68%
2019/09/03	2	23.25	13	23.40	23.40	-11	1,656	-0.66%
2019/09/02	19	23.54	0	0.00	23.75	19	1,629	1.17%
2019/08/30	3	23.10	0	0.00	22.75	3	1,586	0.19%
2019/08/29	18	22.88	1	22.80	22.85	17	1,557	1.09%
2019/08/26	0	0.00	10	22.00	21.85	-10	1,580	-0.63%
2019/08/22	4	22.45	0	0.00	22.50	4	1,620	0.25%
2019/08/20	2	22.35	0	0.00	22.25	2	1,643	0.12%
2019/08/19	4	22.45	0	0.00	22.40	4	1,664	0.24%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/07	1	21.30	0	0.00	21.10	1	1,867	0.05%
2019/07/30	3	22.80	0	0.00	22.95	3	2,082	0.14%
2019/07/29	0	0.00	8	23.09	22.80	-8	2,095	-0.38%
2019/07/26	7	23.81	0	0.00	23.60	7	2,056	0.34%
2019/07/25	6	23.89	6	23.95	23.95	0	2,047	0.00%
2019/07/24	1	23.30	0	0.00	23.30	1	2,018	0.05%
2019/07/23	1	23.10	4	23.05	23.15	-3	2,126	-0.14%
2019/07/19	4	22.60	0	0.00	22.65	4	2,388	0.17%
2019/07/18	0	0.00	13	22.78	22.65	-13	2,443	-0.53%
2019/07/17	3	23.47	1	23.50	23.40	2	2,570	0.08%
2019/07/16	2	23.55	0	0.00	23.65	2	2,784	0.07%
2019/07/15	4	23.80	0	0.00	23.60	4	2,821	0.14%
2019/07/10	0	0.00	1	23.65	23.90	-1	2,978	-0.03%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	0	0.00	1	23.50	23.45	-1	3,404	-0.03%
2019/07/01	2	23.60	0	0.00	23.70	2	3,454	0.06%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/27	1	23.35	0	0.00	23.25	1	3,518	0.03%
2019/06/24	3	23.45	0	0.00	23.45	3	3,665	0.08%
2019/06/20	11	23.25	0	0.00	23.30	11	3,805	0.29%
2019/06/18	32	22.96	32	22.70	22.60	0	4,151	0.00%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	3	22.42	0	0.00	22.50	3	4,912	0.06%
2019/06/06	0	0.00	10	21.60	21.60	-10	4,886	-0.20%
2019/06/05	10	22.00	0	0.00	21.90	10	4,892	0.20%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	2	21.10	0	0.00	21.25	2	5,040	0.04%
2019/05/22	1	20.70	0	0.00	20.55	1	4,973	0.02%
2019/05/20	1	21.50	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	21.70	0	0.00	21.60	1	4,992	0.02%
2019/05/15	2	22.50	0	0.00	22.40	2	5,052	0.04%
2019/05/14	0	0.00	2	21.20	22.05	-2	5,089	-0.04%
2019/05/07	4	24.66	0	0.00	24.45	4	5,027	0.08%
2019/05/03	42	25.05	42	25.05	25.05	0	4,991	0.00%
2019/04/30	1	24.80	0	0.00	25.15	1	4,988	0.02%
2019/04/29	4	25.40	0	0.00	24.95	4	4,995	0.08%
2019/04/26	0	0.00	1	26.20	26.50	-1	4,899	-0.02%
2019/04/25	0	0.00	1	26.10	26.40	-1	4,713	-0.02%
2019/04/23	3	26.37	3	26.20	26.20	0	4,795	0.00%
2019/04/22	1	26.00	1	26.30	26.50	0	4,687	0.00%
2019/04/16	1	24.50	0	0.00	24.60	1	4,542	0.02%
2019/04/12	3	25.52	2	25.40	25.40	1	4,497	0.02%
2019/04/11	4	25.94	0	0.00	25.60	4	4,521	0.09%
2019/04/10	2	26.50	0	0.00	26.35	2	4,474	0.04%
2019/04/08	2	26.05	2	25.40	25.45	0	4,219	0.00%
2019/04/02	2	25.45	2	25.40	25.35	0	4,248	0.00%
2019/04/01	0	0.00	1	25.05	24.65	-1	4,283	-0.02%
2019/03/29	1	25.15	0	0.00	24.80	1	4,284	0.02%
2019/03/28	0	0.00	4	24.55	24.55	-4	4,338	-0.09%
2019/03/27	0	0.00	2	25.30	25.20	-2	4,472	-0.04%
2019/03/25	2	25.98	2	26.03	26.00	0	4,815	0.00%
2019/03/22	2	26.40	1	27.10	26.50	1	4,912	0.02%
2019/03/21	1	25.45	2	25.20	25.05	-1	4,949	-0.02%
2019/03/20	1	25.95	12	25.40	25.10	-11	4,913	-0.22%
2019/03/19	42	24.60	43	24.96	25.25	-1	4,776	-0.02%
2019/03/18	18	23.62	7	24.26	24.60	11	4,557	0.24%
2019/03/15	0	0.00	1	22.35	22.40	-1	4,322	-0.02%
2019/03/07	1	21.80	0	0.00	21.80	1	4,614	0.02%
2019/03/06	2	22.30	2	22.45	22.30	0	4,631	0.00%
2019/03/05	2	22.45	0	0.00	22.35	2	4,644	0.04%
2019/03/04	1	22.10	1	21.95	22.10	0	4,609	0.00%
2019/02/27	0	0.00	2	22.00	22.05	-2	4,585	-0.04%
2019/02/26	2	22.40	0	0.00	22.60	2	4,487	0.04%
2019/02/25	2	21.90	0	0.00	21.85	2	4,419	0.05%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/15	1	21.25	0	0.00	21.25	1	4,246	0.02%
2019/02/14	0	0.00	10	23.45	23.60	-10	4,145	-0.24%
2019/02/13	20	24.00	25	23.44	23.60	-5	4,144	-0.12%
2019/02/12	0	0.00	1	23.15	23.20	-1	4,088	-0.02%
2019/02/11	4	22.90	0	0.00	23.20	4	4,110	0.10%
2019/01/29	1	22.85	0	0.00	22.90	1	4,035	0.02%
2019/01/22	10	21.85	0	0.00	21.80	10	3,980	0.25%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	0	0.00	5	21.95	21.70	-5	3,967	-0.13%
2019/01/14	2	22.95	1	22.65	22.30	1	3,834	0.03%
2019/01/10	1	22.85	0	0.00	22.90	1	3,735	0.03%
2018/12/28	1	26.90	1	26.60	26.75	0	3,437	0.00%
2018/12/27	2	26.60	0	0.00	26.35	2	3,434	0.06%
2018/12/25	0	0.00	1	27.80	27.35	-1	3,315	-0.03%
2018/12/24	9	29.02	6	28.96	28.45	3	3,268	0.09%
2018/12/21	2	27.40	5	27.47	28.25	-3	3,155	-0.10%
2018/12/20	0	0.00	8	29.52	27.85	-8	3,073	-0.26%
2018/12/19	10	29.37	0	0.00	29.30	10	2,877	0.35%
2018/12/18	2	28.60	4	29.00	28.25	-2	2,555	-0.08%
2018/12/17	12	28.93	8	28.10	28.10	4	2,408	0.17%
2018/12/14	21	27.22	22	27.75	29.00	-1	2,227	-0.04%
2018/12/06	0	0.00	1	26.40	25.55	-1	1,568	-0.06%
2018/12/05	1	26.40	0	0.00	26.30	1	1,527	0.07%
2018/12/03	0	0.00	5	26.60	26.85	-5	1,576	-0.32%
2018/11/15	0	0.00	1	25.00	25.00	-1	1,568	-0.06%
2018/11/13	1	24.55	10.1	24.60	24.70	-9.1	1,551	-0.59%
2018/11/12	10	24.40	0	0.00	24.55	10	1,600	0.62%
2018/11/02	0	0.00	2	23.70	23.60	-2	1,674	-0.12%
2018/10/25	1	23.60	0	0.00	23.25	1	1,618	0.06%
2018/10/24	1	23.00	0	0.00	23.35	1	1,583	0.06%
2018/09/25	0	0.00	1	24.50	24.50	-1	1,689	-0.06%
2018/09/17	0	0.00	1	25.00	25.00	-1	1,691	-0.06%
2018/09/14	1	25.10	0	0.00	25.25	1	1,704	0.06%
2018/09/03	0	0.00	1	26.55	26.55	-1	1,716	-0.06%
2018/08/30	0	0.00	1	26.45	26.70	-1	1,769	-0.06%
2018/08/27	1	26.05	0	0.00	26.10	1	1,825	0.05%
2018/08/24	38	25.32	38	25.50	25.30	0	1,805	0.00%
2018/08/22	10	24.77	10	24.50	24.50	0	1,772	0.00%
2018/08/21	20	24.82	20	24.60	24.60	0	1,783	0.00%
2018/08/13	0	0.00	5	23.05	23.35	-5	1,692	-0.30%
2018/08/07	1	24.95	0	0.00	24.90	1	1,651	0.06%
2018/08/02	0	0.00	5	25.00	24.75	-5	1,676	-0.30%
2018/07/30	5	25.45	0	0.00	25.25	5	1,695	0.29%
2018/07/12	1	25.00	2	24.80	25.05	-1	2,129	-0.05%
2018/07/09	1	26.55	0	0.00	26.40	1	2,233	0.04%
2018/07/03	1	27.65	1	27.90	27.35	0	2,807	0.00%
2018/06/27	10	26.30	0	0.00	26.20	10	3,190	0.31%
2018/06/25	1	27.70	0	0.00	26.70	1	3,215	0.03%
2018/06/20	0	0.00	4	27.70	27.50	-4	3,260	-0.12%
2018/06/19	20	28.25	1	28.45	27.90	19	3,372	0.56%
2018/06/15	0	0.00	3	28.80	28.30	-3	3,389	-0.09%
2018/06/13	2	28.25	0	0.00	28.25	2	3,333	0.06%
2018/06/08	1	28.25	0	0.00	29.00	1	3,360	0.03%
2018/06/07	0	0.00	1	28.85	28.70	-1	3,375	-0.03%
2018/06/06	1	27.60	0	0.00	28.55	1	3,365	0.03%
2018/05/29	0	0.00	1	26.70	26.65	-1	3,559	-0.03%
2018/05/21	1	26.55	0	0.00	26.70	1	3,584	0.03%
2018/05/15	1	26.00	0	0.00	26.05	1	3,716	0.03%
2018/05/14	1	25.95	0	0.00	25.90	1	3,817	0.03%
2018/04/24	0	0.00	5	27.30	27.55	-5	3,774	-0.13%
2018/04/23	0	0.00	5	28.70	28.65	-5	3,766	-0.13%
2018/04/20	6	29.01	4	28.63	28.55	2	3,777	0.05%
2018/04/18	2	28.00	8	27.68	27.75	-6	3,706	-0.16%
2018/04/17	3	28.55	2	28.40	28.15	1	3,643	0.03%
2018/04/12	0	0.00	1	30.75	30.90	-1	3,645	-0.03%
2018/04/11	1	30.50	0	0.00	30.40	1	3,870	0.03%
2018/04/10	5	32.95	0	0.00	30.90	5	3,913	0.13%
2018/04/09	0	0.00	2	33.10	32.80	-2	3,788	-0.05%
2018/04/02	2	32.00	0	0.00	32.15	2	3,569	0.06%
2018/03/30	4	32.26	1	31.85	31.85	3	3,369	0.09%
2018/03/23	0	0.00	2	30.75	31.20	-2	3,681	-0.05%
2018/03/22	2	32.25	5	31.86	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	1	31.30	31.30	-1	3,614	-0.03%
2018/03/16	0	0.00	1	31.05	30.55	-1	3,673	-0.03%
2018/03/15	0	0.00	7	31.15	31.00	-7	3,752	-0.19%
2018/03/14	0	0.00	1	31.20	30.80	-1	3,789	-0.03%
2018/03/13	1	31.20	0	0.00	31.30	1	3,722	0.03%
2018/03/12	0	0.00	2	30.88	30.65	-2	3,695	-0.05%
2018/03/09	9	31.48	8	31.10	31.00	1	3,693	0.03%
2018/03/08	2	29.95	2	29.70	30.35	0	3,609	0.00%
2018/03/07	6	29.06	0	0.00	30.10	6	3,560	0.17%
2018/03/06	2	27.85	0	0.00	27.55	2	3,476	0.06%
2018/02/08	0	0.00	1	27.75	27.85	-1	3,953	-0.03%
2018/02/06	1	27.50	5	27.30	27.40	-4	4,080	-0.10%
2018/01/29	1	31.15	2	31.00	30.80	-1	4,457	-0.02%
2018/01/23	1	30.90	2	31.00	30.60	-1	4,728	-0.02%
2018/01/22	1	31.30	0	0.00	31.20	1	4,778	0.02%
2018/01/19	1	31.05	0	0.00	31.20	1	4,811	0.02%
2018/01/17	0	0.00	5	31.05	30.75	-5	4,832	-0.10%
2018/01/12	1	30.45	0	0.00	30.35	1	4,873	0.02%
2018/01/05	11	34.11	2	33.80	33.20	9	4,898	0.18%
2018/01/04	1	31.80	0	0.00	32.70	1	4,675	0.02%
2018/01/02	1	31.30	0	0.00	31.25	1	4,624	0.02%