敦泰 (3545)-玉山-台中券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
89.4
漲跌
▲0.2
漲幅
+0.22%
成交量
1,573張
產業
上市半導體類股
1220人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/06/17	29.1	91.52	7	89.84	89.20	22.1	2,635	0.84%
2024/06/14	4	90.73	2	90.60	90.60	2	2,603	0.08%
2024/06/13	7.2	90.24	4.1	90.54	91.00	3.1	2,602	0.12%
2024/06/12	1	88.30	1.5	88.37	88.50	-0.5	2,585	-0.02%
2024/06/11	3.1	89.06	3	89.73	88.70	0.1	2,596	0.00%
2024/06/07	0	91.50	5	91.30	91.60	-5	2,613	-0.19%
2024/06/06	4.1	89.00	6	88.27	87.80	-1.9	2,609	-0.07%
2024/06/05	0.1	89.80	1	90.10	89.40	-0.9	2,617	-0.03%
2024/06/04	5	91.48	6	91.12	90.70	-1	2,648	-0.04%
2024/06/03	1	89.80	0	0.00	89.90	1	2,654	0.04%
2024/05/31	5	89.96	6	89.60	89.30	-1	2,689	-0.04%
2024/05/30	12	90.43	9	90.24	89.90	3	2,715	0.11%
2024/05/29	6	91.73	2.9	91.30	91.10	3.1	2,723	0.11%
2024/05/28	32	92.89	21	92.78	92.60	11	2,735	0.40%
2024/05/27	13	90.70	10.1	91.27	91.30	2.9	2,655	0.11%
2024/05/24	17.5	87.53	22.2	89.00	90.00	-4.7	2,628	-0.18%
2024/05/23	13	84.59	5	84.20	84.20	8	2,533	0.31%
2024/05/22	0	0.00	2	83.95	84.10	-2	2,564	-0.08%
2024/05/21	1	83.50	0	0.00	83.00	1	2,626	0.04%
2024/05/20	2	84.50	3.1	83.50	83.50	-1.1	2,854	-0.04%
2024/05/17	3.1	84.24	1	84.50	84.60	2.1	3,031	0.07%
2024/05/16	3	83.53	21.4	83.67	84.80	-18.4	3,106	-0.59%
2024/05/15	2	83.10	1	82.10	82.50	1	3,157	0.03%
2024/05/14	1	82.50	41	82.66	82.30	-40	3,205	-1.25%
2024/05/13	7.1	81.93	2	82.10	82.60	5.1	3,264	0.16%
2024/05/10	10.1	82.50	6	81.77	82.70	4.1	3,388	0.12%
2024/05/09	6	84.60	3	83.70	83.00	3	3,450	0.09%
2024/05/08	0	0.00	4	85.10	85.00	-4	3,582	-0.11%
2024/05/07	2	85.00	1	86.40	85.60	1	3,602	0.03%
2024/05/06	1	86.60	0	0.00	86.70	1	3,610	0.03%
2024/05/03	5	85.02	0	0.00	84.80	5	3,636	0.14%
2024/05/02	0	0.00	0.2	85.40	84.90	-0.2	3,705	-0.01%
2024/04/30	2	85.20	1	84.40	84.40	1	3,870	0.03%
2024/04/29	7	84.90	2	85.20	85.20	5	4,073	0.12%
2024/04/26	0.5	82.50	3	82.60	82.50	-2.5	4,097	-0.06%
2024/04/25	2	82.50	0	0.00	82.20	2	4,145	0.05%
2024/04/24	13	83.12	2	83.10	83.40	11	4,179	0.26%
2024/04/23	16	81.26	0.6	81.57	81.60	15.4	4,215	0.37%
2024/04/22	7	80.43	9	80.39	79.60	-2	4,237	-0.05%
2024/04/19	4.2	81.71	10.1	81.79	81.70	-5.9	4,254	-0.14%
2024/04/18	2	84.50	2	84.90	84.50	0	4,240	0.00%
2024/04/17	1.1	84.90	2	85.25	85.20	-0.9	4,255	-0.02%
2024/04/16	5.1	84.61	5	83.94	83.80	0.1	4,277	0.00%
2024/04/15	4.1	87.70	1	87.32	87.30	3	4,266	0.07%
2024/04/12	1	89.60	0	0.00	89.30	1	4,259	0.02%
2024/04/11	2.2	90.00	11	90.00	89.80	-8.8	4,268	-0.21%
2024/04/10	0	0.00	3	92.10	92.50	-3	4,256	-0.07%
2024/04/09	3.1	90.07	0.1	91.00	90.60	2.9	4,263	0.07%
2024/04/08	3	90.57	2	90.31	90.30	1	4,294	0.02%
2024/04/03	4	91.15	2	91.00	91.10	2	4,343	0.05%
2024/04/02	5	94.86	4.2	94.79	94.10	0.9	4,413	0.02%
2024/04/01	3	94.70	1	95.30	94.90	2	4,518	0.04%
2024/03/29	2	94.70	3	95.80	94.80	-1	4,548	-0.02%
2024/03/28	2	95.15	3	95.10	94.60	-1	4,539	-0.02%
2024/03/27	9.2	95.71	2	95.25	95.30	7.2	4,531	0.16%
2024/03/26	15.3	95.43	0.1	95.00	94.70	15.2	4,513	0.34%
2024/03/25	9.1	95.61	12	95.32	95.20	-2.9	4,464	-0.07%
2024/03/22	4.1	92.82	15	92.55	92.70	-10.9	4,389	-0.25%
2024/03/21	16	89.06	2	89.60	90.50	14	4,366	0.32%
2024/03/20	7.2	91.20	9	90.93	90.20	-1.8	4,360	-0.04%
2024/03/19	0	0.00	4	91.60	91.20	-4	4,390	-0.09%
2024/03/18	0	90.30	2	91.81	93.00	-2	4,413	-0.05%
2024/03/15	2	90.20	6	90.25	90.00	-4	4,452	-0.09%
2024/03/14	7.1	91.39	1.1	91.74	90.90	6	4,511	0.13%
2024/03/13	3.2	93.06	3	93.78	91.90	0.2	4,545	0.00%
2024/03/12	1	94.10	4.1	93.12	93.20	-3.1	4,589	-0.07%
2024/03/11	2	93.60	24.1	94.02	94.20	-22.1	4,656	-0.48%
2024/03/08	4.8	93.98	4.4	94.01	92.80	0.3	4,720	0.01%
2024/03/07	12.8	95.52	4	97.05	94.50	8.8	4,795	0.18%
2024/03/06	5.1	97.38	3	97.27	96.60	2.1	4,979	0.04%
2024/03/05	6.3	97.69	0	0.00	98.20	6.3	5,126	0.12%
2024/03/04	10.2	99.88	2.1	99.36	98.80	8.1	5,534	0.15%
2024/03/01	8.2	98.93	6.1	99.10	99.20	2	5,826	0.03%
2024/02/29	11.3	97.86	2.1	98.10	97.50	9.1	5,932	0.15%
2024/02/27	4.3	98.34	3	99.00	98.50	1.3	6,012	0.02%
2024/02/26	12.8	100.65	8	100.59	99.20	4.8	6,141	0.08%
2024/02/23	12	104.75	5	104.00	104.00	7	6,391	0.11%
2024/02/22	8.3	103.60	4.2	103.68	105.50	4.2	6,602	0.06%
2024/02/21	27.4	107.70	27.4	108.37	105.00	0.1	7,258	0.00%
2024/02/20	50.4	107.45	18.1	107.87	108.50	32.3	7,428	0.43%
2024/02/19	0.1	104.54	4	105.37	105.50	-4	7,523	-0.05%
2024/02/16	7.1	103.00	7.1	103.09	103.00	-0.1	7,920	0.00%
2024/02/15	6	100.67	10	100.70	101.50	-4	8,435	-0.05%
2024/02/05	6.1	100.59	7	99.93	99.20	-1	8,495	-0.01%
2024/02/02	11	99.87	16	99.94	101.50	-5	8,506	-0.06%
2024/02/01	6.2	97.71	0	0.00	96.50	6.2	8,497	0.07%
2024/01/31	11	100.29	6	101.17	99.10	5	8,589	0.06%
2024/01/30	10.1	100.02	5	99.10	99.10	5.1	8,697	0.06%
2024/01/29	8.1	100.11	56	100.52	101.00	-47.9	8,867	-0.54%
2024/01/26	3.1	100.50	3.1	99.87	99.80	0	8,900	0.00%
2024/01/25	6.1	102.84	4	101.37	100.50	2.1	8,998	0.02%
2024/01/24	32.4	104.86	11	104.05	102.00	21.4	8,974	0.24%
2024/01/23	21.1	106.64	58.2	105.36	108.00	-37.1	8,928	-0.42%
2024/01/22	6.1	98.70	4	99.13	100.50	2.1	8,854	0.02%
2024/01/19	8.1	98.47	3.2	98.34	97.60	5	8,852	0.06%
2024/01/18	7	97.16	29.3	97.52	97.80	-22.3	8,842	-0.25%
2024/01/17	3.1	99.24	0	0.00	98.80	3.1	8,872	0.03%
2024/01/16	26.2	100.73	18	101.00	101.00	8.2	8,856	0.09%
2024/01/15	16	103.13	0.5	104.00	102.50	15.5	8,851	0.18%
2024/01/12	17.1	103.10	1.1	103.04	103.00	16.1	8,893	0.18%
2024/01/11	10	104.40	8	104.81	105.00	2	9,025	0.02%
2024/01/10	7	102.93	7	103.50	105.00	0	9,070	0.00%
2024/01/09	16.4	103.20	13	103.00	103.50	3.4	9,124	0.04%
2024/01/08	2.1	104.06	3	105.83	104.00	-0.9	9,124	-0.01%
2024/01/05	4.1	107.12	2.1	106.54	106.50	2.1	9,115	0.02%
2024/01/04	5.3	105.51	5.1	105.39	106.00	0.2	9,105	0.00%
2024/01/03	13.1	108.15	2.1	106.70	106.00	10.9	9,143	0.12%
2024/01/02	16.4	109.35	0	0.00	107.50	16.4	9,154	0.18%
2023/12/29	7.1	112.27	3.1	112.34	112.50	4	9,151	0.04%
2023/12/28	7	110.36	4	109.88	110.50	3	9,127	0.03%
2023/12/27	19	111.71	20.1	112.41	113.00	-1.1	9,171	-0.01%
2023/12/26	20	108.95	14.1	109.64	108.50	6	9,062	0.07%
2023/12/25	1.2	108.01	5.2	107.61	108.00	-4	9,049	-0.04%
2023/12/22	2.2	109.00	1	108.50	108.50	1.2	9,165	0.01%
2023/12/21	15.7	108.94	3.2	108.00	108.50	12.4	9,157	0.14%
2023/12/20	3.3	112.66	5.3	112.55	112.50	-2	9,099	-0.02%
2023/12/19	12.1	112.45	5.1	112.01	112.50	7	9,077	0.08%
2023/12/18	11.1	117.13	2	116.50	114.50	9.1	9,072	0.10%
2023/12/15	34.2	116.75	12.1	117.12	114.00	22.2	9,089	0.24%
2023/12/14	3.1	117.52	4.6	117.87	116.50	-1.5	9,164	-0.02%
2023/12/13	2.3	117.04	2	116.25	116.50	0.3	9,494	0.00%
2023/12/12	4.2	118.83	2.4	117.13	117.50	1.8	9,528	0.02%
2023/12/11	11.5	119.32	4.2	119.74	119.50	7.3	9,534	0.08%
2023/12/08	26.1	122.04	2.1	123.24	121.50	24.1	9,510	0.25%
2023/12/07	5.4	121.34	3	122.00	121.50	2.4	9,597	0.02%
2023/12/06	2	124.25	15	125.07	122.50	-13	9,693	-0.13%
2023/12/05	13.2	124.10	11.1	123.32	123.00	2.1	9,620	0.02%
2023/12/04	19.2	125.20	42.1	126.49	124.00	-22.9	9,548	-0.24%
2023/12/01	15.2	130.86	15.5	129.99	126.50	-0.3	9,487	0.00%
2023/11/30	21.1	130.12	30	130.25	129.00	-8.9	9,439	-0.09%
2023/11/29	66.4	130.22	57.2	130.08	129.00	9.3	9,273	0.10%
2023/11/28	35	127.40	92.2	126.99	132.50	-57.2	8,835	-0.65%
2023/11/27	38.5	123.05	32.3	124.46	120.50	6.2	8,525	0.07%
2023/11/24	27.2	126.09	27	125.24	125.00	0.2	8,391	0.00%
2023/11/22	76	124.53	35	124.31	123.50	41	8,077	0.51%
2023/11/21	9	119.44	19	118.68	120.00	-10	7,731	-0.13%
2023/11/20	31.1	118.54	27.1	118.43	118.50	4	7,474	0.05%
2023/11/17	17	111.09	42.3	108.90	114.00	-25.2	6,753	-0.37%
2023/11/16	37	102.27	83.1	102.26	104.00	-46.1	6,357	-0.73%
2023/11/15	30.1	99.87	57.1	99.69	101.00	-27	6,083	-0.44%
2023/11/14	34.1	94.38	26	92.47	95.00	8	5,613	0.14%
2023/11/13	8	86.30	5	86.42	87.40	3	5,040	0.06%
2023/11/10	3	86.36	5	86.46	86.70	-2	4,932	-0.04%
2023/11/09	6	86.10	9	86.52	86.20	-3	4,887	-0.06%
2023/11/08	13.1	85.98	5.3	85.88	85.20	7.8	4,798	0.16%
2023/11/07	44	87.46	67	85.46	87.80	-23	4,648	-0.50%
2023/11/06	13	84.62	13	84.36	84.60	0	4,454	0.00%
2023/11/03	19.3	81.83	1	82.40	82.30	18.3	4,269	0.43%
2023/11/02	7	82.71	4	83.00	82.50	3	4,213	0.07%
2023/11/01	6	81.20	2	81.60	81.90	4	4,076	0.10%
2023/10/31	4	82.03	10	81.97	80.60	-6	4,025	-0.15%
2023/10/30	7	81.16	13	81.16	81.60	-6	3,916	-0.15%
2023/10/27	3	78.10	2	77.60	77.60	1	3,800	0.03%
2023/10/26	9	79.73	2	79.75	78.80	7	3,783	0.19%
2023/10/25	18	82.10	23	81.54	81.10	-5	3,776	-0.13%
2023/10/24	3	79.10	11	79.80	79.20	-8	3,782	-0.21%
2023/10/23	5	79.42	4	79.70	79.40	1	3,764	0.03%
2023/10/20	18	80.37	12.1	80.09	80.70	5.9	3,753	0.16%
2023/10/19	5.1	81.69	8	81.80	82.00	-2.9	3,700	-0.08%
2023/10/18	5	79.50	3	80.27	79.70	2	3,577	0.06%
2023/10/17	3	81.23	13	80.18	79.50	-10	3,552	-0.28%
2023/10/16	13	77.52	4	77.83	77.00	9	3,472	0.26%
2023/10/13	11	79.78	4	79.20	78.60	7	3,450	0.20%
2023/10/12	3	78.90	6	79.00	78.70	-3	3,452	-0.09%
2023/10/11	7.1	79.23	6	79.67	78.80	1.1	3,445	0.03%
2023/10/06	4	81.25	14	81.52	81.20	-10	3,413	-0.29%
2023/10/05	8	80.09	4	80.45	80.90	4	3,374	0.12%
2023/10/04	4	78.88	4	79.60	79.20	0	3,337	0.00%
2023/10/03	13	79.35	15.1	80.36	80.50	-2.1	3,340	-0.06%
2023/10/02	2	75.80	4.1	75.75	76.40	-2.1	3,217	-0.06%
2023/09/28	9.1	76.65	3	76.07	75.60	6.1	3,210	0.19%
2023/09/27	14	79.35	12	77.76	77.80	2	3,180	0.06%
2023/09/26	3	78.07	3	77.60	77.40	0	3,067	0.00%
2023/09/25	7	78.41	4	78.55	78.00	3	3,066	0.10%
2023/09/22	7	78.10	5	78.40	78.70	2	3,059	0.07%
2023/09/21	17	78.89	13.5	79.32	78.70	3.5	3,040	0.12%
2023/09/20	17.5	81.08	20	79.60	79.10	-2.5	2,972	-0.08%
2023/09/19	64.1	82.28	63	81.01	81.40	1.1	2,883	0.04%
2023/09/18	28	82.38	36	82.98	82.30	-8	2,756	-0.29%
2023/09/15	23	79.47	22	78.90	78.70	1	2,391	0.04%
2023/09/14	9	77.58	20	77.79	78.40	-11	2,341	-0.47%
2023/09/13	7	75.54	5	76.40	76.90	2	2,285	0.09%
2023/09/12	19	76.57	8	76.44	76.00	11	2,250	0.49%
2023/09/11	12	78.27	8	76.89	79.00	4	2,131	0.19%
2023/09/08	4	73.30	5	73.40	73.60	-1	1,974	-0.05%
2023/09/07	5.1	74.93	3	75.40	74.60	2.1	2,002	0.10%
2023/09/06	6	75.27	7.2	74.95	74.80	-1.2	2,032	-0.06%
2023/09/05	67	75.59	8	75.91	75.00	59	1,975	2.99%
2023/09/04	1	72.70	8	73.53	73.70	-7	1,790	-0.39%
2023/09/01	4	72.58	1	72.70	72.00	3	1,787	0.17%
2023/08/31	1	72.20	1	72.10	72.40	0	1,793	0.00%
2023/08/29	0	0.00	9.1	69.50	70.00	-9.1	1,791	-0.51%
2023/08/28	0.1	69.45	0.7	69.27	68.60	-0.6	1,803	-0.03%
2023/08/24	1	71.10	2	70.05	69.80	-1	1,872	-0.05%
2023/08/18	0	0.00	10	70.00	70.00	-10	2,004	-0.50%
2023/08/17	1	71.10	2	69.20	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	5.4	69.18	69.40	-5.4	2,040	-0.26%
2023/08/15	18	69.40	9	69.50	69.30	9	2,055	0.44%
2023/08/14	9.1	65.95	12	66.63	65.70	-3	2,073	-0.14%
2023/08/11	5.1	69.44	1	68.80	68.60	4.1	2,086	0.19%
2023/08/10	5.2	70.92	2	71.30	69.40	3.2	2,148	0.15%
2023/08/08	0	72.20	11	70.89	70.70	-11	2,125	-0.52%
2023/08/04	5	71.54	7	71.84	72.10	-2	2,211	-0.09%
2023/08/02	2	72.80	0	0.00	72.10	2	2,278	0.09%
2023/08/01	2	72.85	0	0.00	73.00	2	2,412	0.08%
2023/07/31	6.1	72.31	10	71.72	71.50	-4	2,432	-0.16%
2023/07/28	1.1	73.10	0	0.00	73.10	1.1	2,435	0.04%
2023/07/27	9	72.67	7	73.01	72.50	2	2,419	0.08%
2023/07/26	1.1	69.97	0	0.00	68.80	1.1	2,367	0.04%
2023/07/25	2	69.80	1	69.80	69.70	1	2,435	0.04%
2023/07/24	4	70.15	4	70.33	69.80	0	2,434	0.00%
2023/07/21	4	71.25	2	70.90	71.90	2	2,454	0.08%
2023/07/20	7	72.63	4	72.75	72.90	3	2,510	0.12%
2023/07/19	1	71.10	0	0.00	70.70	1	2,488	0.04%
2023/07/18	0.1	71.00	2	71.20	70.50	-2	2,520	-0.08%
2023/07/17	1	71.20	1.1	70.81	71.50	-0.1	2,570	-0.01%
2023/07/14	0.1	71.70	2.1	72.22	71.00	-2.1	2,667	-0.08%
2023/07/13	3.1	71.69	1.1	72.02	71.30	2	2,744	0.07%
2023/07/12	4.1	71.78	2	72.70	71.70	2.1	2,812	0.07%
2023/07/10	5	72.48	15	72.42	72.00	-10	3,122	-0.32%
2023/07/07	8.1	75.71	2	75.25	75.40	6.1	3,481	0.17%
2023/07/06	2	78.00	1	77.70	77.50	1	3,683	0.03%
2023/07/05	4.1	77.95	4	77.60	77.50	0.1	3,792	0.00%
2023/07/04	1	78.50	1	78.50	78.50	0	4,011	0.00%
2023/07/03	3	77.60	1	77.30	77.20	2	4,030	0.05%
2023/06/30	1	78.70	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1	79.10	1	78.80	79.10	0	4,028	0.00%
2023/06/28	0	0.00	3	78.57	78.20	-3	4,063	-0.07%
2023/06/27	2	78.24	6	77.80	77.70	-4	4,110	-0.10%
2023/06/26	3.1	78.87	12	78.88	78.80	-9	4,126	-0.22%
2023/06/21	5	80.02	7	79.71	80.00	-2	4,150	-0.05%
2023/06/20	8	80.44	1	80.20	79.80	7	4,207	0.17%
2023/06/19	9	82.09	2	82.20	81.90	7	4,287	0.16%
2023/06/16	6	82.00	2	81.80	82.30	4	4,546	0.09%
2023/06/15	3	82.43	2.5	82.36	82.10	0.5	4,682	0.01%
2023/06/14	9	83.57	6	83.47	83.00	3	4,689	0.06%
2023/06/13	12	85.10	12	85.13	85.00	0	4,690	0.00%
2023/06/12	2	85.30	5	85.00	85.50	-3	4,682	-0.06%
2023/06/08	6.5	82.38	0	0.00	82.30	6.5	4,711	0.14%
2023/06/07	2	84.25	1	84.10	84.50	1	4,753	0.02%
2023/06/06	9	82.54	0	0.00	82.10	9	4,774	0.19%
2023/06/05	7	84.56	2	84.50	84.30	5	4,783	0.10%
2023/06/02	3.5	83.39	0	0.00	83.50	3.5	4,785	0.07%
2023/06/01	6	83.40	3	84.57	83.20	3	4,809	0.06%
2023/05/31	9	84.86	8	85.21	85.00	1	4,830	0.02%
2023/05/30	2	83.75	4	83.10	84.00	-2	4,864	-0.04%
2023/05/29	4	83.70	6	83.18	83.70	-2	4,962	-0.04%
2023/05/26	8	81.70	12	82.63	81.70	-4	5,002	-0.08%
2023/05/24	4	82.70	5	82.80	83.20	-1	5,067	-0.02%
2023/05/23	2	81.80	4	82.25	82.40	-2	5,182	-0.04%
2023/05/22	4	81.45	9	81.11	81.00	-5	5,231	-0.10%
2023/05/19	2	79.45	2	80.10	80.10	0	5,370	0.00%
2023/05/18	5	79.78	8	79.88	79.70	-3	5,492	-0.05%
2023/05/17	3	78.53	3	78.53	78.70	0	5,465	0.00%
2023/05/16	8	77.52	4	77.60	77.10	4	5,439	0.07%
2023/05/15	0	74.20	0	0.00	74.30	0	5,379	0.00%
2023/05/12	0	74.20	1	74.40	74.20	-1	5,372	-0.02%
2023/05/11	6.1	75.70	6	74.40	74.10	0.1	5,389	0.00%
2023/05/10	2.1	75.90	3	75.50	75.70	-0.9	5,416	-0.02%
2023/05/09	2.1	74.08	23	75.00	73.80	-20.9	5,407	-0.39%
2023/05/08	13	76.82	17	76.79	76.00	-4	5,381	-0.07%
2023/05/05	1	79.20	2	79.70	80.50	-1	5,271	-0.02%
2023/05/04	1	78.20	1	78.90	78.00	0	5,318	0.00%
2023/05/03	4	79.15	0	0.00	78.50	4	5,364	0.07%
2023/04/28	6	79.65	4	79.73	79.10	2	5,442	0.04%
2023/04/27	2	79.30	2	78.80	78.90	0	5,371	0.00%
2023/04/26	1	78.68	11	77.20	78.70	-10	5,359	-0.19%
2023/04/25	10	81.53	2.7	80.57	79.00	7.3	5,334	0.14%
2023/04/24	10	82.31	5	82.06	82.20	5	5,277	0.09%
2023/04/21	8.1	82.46	4	81.70	81.50	4.1	5,285	0.08%
2023/04/20	11.3	83.98	5.2	83.16	83.20	6.1	5,273	0.12%
2023/04/19	11	86.67	19	86.14	85.10	-8	5,294	-0.15%
2023/04/18	20	88.24	8	88.88	87.80	12	5,295	0.23%
2023/04/17	24.2	89.66	22	90.52	89.30	2.2	5,247	0.04%
2023/04/14	17.1	89.65	17	89.98	89.40	0.1	5,271	0.00%
2023/04/13	30.8	88.90	5.2	88.97	87.80	25.6	5,269	0.49%
2023/04/12	64.5	91.18	81.2	91.00	91.40	-16.7	5,117	-0.33%
2023/04/11	19	85.98	29	84.29	86.90	-10	4,723	-0.21%
2023/04/10	27	81.97	19.5	82.68	81.70	7.5	4,506	0.17%
2023/04/07	20	82.68	31	81.53	83.00	-11	4,459	-0.25%
2023/04/06	3	76.20	4	76.45	78.00	-1	4,231	-0.02%
2023/03/31	3.1	77.58	1	78.10	77.50	2.1	4,214	0.05%
2023/03/30	0	77.10	0.1	77.80	77.50	-0.1	4,218	0.00%
2023/03/29	4	77.16	2	77.95	77.10	2	4,226	0.05%
2023/03/28	2.1	78.60	3	79.47	78.80	-0.9	4,247	-0.02%
2023/03/27	4	79.28	1	78.80	78.50	3	4,226	0.07%
2023/03/24	8	78.14	4	78.15	78.50	4	4,260	0.09%
2023/03/23	5.1	77.50	0	0.00	77.50	5.1	4,255	0.12%
2023/03/22	10.1	79.21	6.1	79.28	78.80	4	4,202	0.09%
2023/03/21	50.1	81.62	49	82.03	80.90	1.1	4,105	0.03%
2023/03/20	10.1	78.27	7	77.94	81.00	3.1	3,858	0.08%
2023/03/17	0	0.00	2	76.35	76.00	-2	3,720	-0.05%
2023/03/16	3	74.67	1	75.00	74.60	2	3,706	0.05%
2023/03/15	0	0.00	2	76.25	74.70	-2	3,719	-0.05%
2023/03/14	5	75.24	1	75.30	74.80	4	3,704	0.11%
2023/03/13	2	73.65	17.2	75.15	76.30	-15.2	3,722	-0.41%
2023/03/10	10	74.65	4.1	75.24	74.20	5.9	3,704	0.16%
2023/03/09	1	76.90	5	76.78	76.30	-4	3,732	-0.11%
2023/03/08	1	75.80	2	75.80	76.10	-1	3,713	-0.03%
2023/03/07	2	76.20	3	76.20	76.10	-1	3,711	-0.03%
2023/03/06	2	75.80	12	76.28	75.80	-10	3,708	-0.27%
2023/03/03	3	75.30	4	75.50	75.00	-1	3,693	-0.03%
2023/03/02	10.1	75.40	0	0.00	74.70	10.1	3,712	0.27%
2023/03/01	8	75.65	18.3	75.90	76.90	-10.2	3,645	-0.28%
2023/02/24	7.3	72.07	4	72.05	71.90	3.3	3,589	0.09%
2023/02/23	3	73.83	2	74.40	74.20	1	3,562	0.03%
2023/02/22	11	74.59	4	74.13	73.20	7	3,597	0.19%
2023/02/21	39	77.16	15	77.29	77.00	24	3,620	0.66%
2023/02/20	5.2	74.51	6	74.30	75.20	-0.8	3,691	-0.02%
2023/02/17	5	73.26	8	73.34	74.00	-3	4,151	-0.07%
2023/02/16	5.1	72.43	10	72.15	72.60	-4.9	4,027	-0.12%
2023/02/15	8	68.29	8	68.86	68.60	0	4,068	0.00%
2023/02/14	3	70.43	2	70.55	69.50	1	4,204	0.02%
2023/02/13	1	70.10	2	69.75	70.30	-1	4,815	-0.02%
2023/02/10	2	69.60	0	0.00	69.50	2	5,014	0.04%
2023/02/09	2	70.80	5	70.68	70.50	-3	5,118	-0.06%
2023/02/08	5	71.38	7	71.71	71.50	-2	5,150	-0.04%
2023/02/07	2	69.90	0	0.00	70.70	2	5,122	0.04%
2023/02/06	4	68.93	1	71.30	68.80	3	5,101	0.06%
2023/02/03	3.5	70.09	0.3	69.63	69.60	3.2	5,106	0.06%
2023/02/02	3.2	70.24	8	69.95	70.30	-4.9	5,155	-0.09%
2023/02/01	4	68.13	2.1	68.34	68.40	1.9	5,177	0.04%
2023/01/31	2.1	66.36	3	66.90	66.90	-1	5,197	-0.02%
2023/01/30	3	65.13	3.1	65.03	65.50	-0.1	5,194	0.00%
2023/01/17	1	62.90	13	62.90	62.60	-12	5,189	-0.23%
2023/01/16	5	62.44	3.3	62.82	62.60	1.7	5,283	0.03%
2023/01/13	0	0.00	6	62.50	62.40	-6	5,404	-0.11%
2023/01/12	2	63.85	1	64.00	63.50	1	5,475	0.02%
2023/01/11	1	64.10	1	63.60	64.00	0	5,609	0.00%
2023/01/10	3	63.87	7	63.56	63.40	-4	5,919	-0.07%
2023/01/09	4	63.48	4	63.42	63.50	0	6,065	0.00%
2023/01/06	4.1	62.98	14	63.86	63.70	-9.9	6,035	-0.16%
2023/01/05	7.3	62.79	4	61.90	61.80	3.3	5,979	0.06%
2023/01/04	4	62.78	4	63.53	62.20	0	5,993	0.00%
2023/01/03	8	62.34	15	62.33	62.60	-7	5,910	-0.12%
2022/12/30	3	58.97	1	58.90	58.60	2	5,788	0.03%
2022/12/29	0	0.00	1	57.50	58.80	-1	5,809	-0.02%
2022/12/28	1	58.80	1.1	58.78	58.20	-0.1	5,845	0.00%
2022/12/27	4	60.70	9	60.41	59.80	-5	5,866	-0.08%
2022/12/26	4	59.30	3	58.70	58.70	1	5,817	0.02%
2022/12/23	4	57.90	0	0.00	59.40	4	5,829	0.07%
2022/12/22	1	58.00	0	58.10	58.10	1	5,827	0.02%
2022/12/21	8.1	56.55	8	57.00	56.60	0.1	5,854	0.00%
2022/12/20	8.1	58.16	3	57.50	56.50	5.1	5,857	0.09%
2022/12/19	19	59.54	16	59.35	59.50	3	5,850	0.05%
2022/12/16	15	60.55	12	60.73	60.50	3	5,835	0.05%
2022/12/15	3	62.87	2	62.60	62.60	1	5,786	0.02%
2022/12/14	1	63.00	1	62.70	62.80	0	5,761	0.00%
2022/12/13	1	63.30	0	62.90	62.50	1	5,747	0.02%
2022/12/12	3	62.80	0	0.00	62.60	3	5,742	0.05%
2022/12/09	1	64.00	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.30	1	64.40	64.00	0	5,719	0.00%
2022/12/07	12	64.62	5	64.60	64.30	7	5,716	0.12%
2022/12/06	5	66.50	2	66.80	66.10	3	5,696	0.05%
2022/12/05	2	69.50	6.1	68.78	68.20	-4.1	5,685	-0.07%
2022/12/02	3	68.00	1	68.30	68.00	2	5,654	0.04%
2022/12/01	4	67.73	15	67.56	68.00	-11	5,641	-0.19%
2022/11/30	12	65.48	1	65.80	65.70	11	5,581	0.20%
2022/11/29	6	64.10	4	64.40	64.30	2	5,610	0.04%
2022/11/28	3	65.00	2	65.30	64.90	1	5,614	0.02%
2022/11/25	1	66.20	3	65.63	65.20	-2	5,617	-0.04%
2022/11/24	8	66.05	4	65.88	66.10	4	5,615	0.07%
2022/11/23	1	64.50	1	64.20	64.30	0	5,568	0.00%
2022/11/22	2	64.85	15	64.33	63.60	-13	5,568	-0.23%
2022/11/21	20	65.83	23	66.72	65.50	-3	5,547	-0.05%
2022/11/18	25	68.34	14	68.79	67.60	11	5,540	0.20%
2022/11/17	4	69.07	5	68.60	68.30	-1	5,558	-0.02%
2022/11/16	16.1	67.28	20.1	67.50	69.00	-4	5,487	-0.07%
2022/11/15	27.1	65.12	84.1	66.47	67.40	-57.1	5,320	-1.07%
2022/11/14	4	67.50	2	67.50	67.50	2	4,863	0.04%
2022/11/11	17	76.62	9	77.27	75.00	8	4,998	0.16%
2022/11/10	15	75.65	10	75.37	75.00	5	4,862	0.10%
2022/11/09	87.3	77.19	86.2	77.51	76.80	1.2	4,819	0.02%
2022/11/08	3	73.55	13	74.97	76.50	-10	4,351	-0.23%
2022/11/07	9	70.12	8.1	69.91	69.60	0.9	4,334	0.02%
2022/11/04	4	66.12	6	65.43	66.60	-2	4,277	-0.05%
2022/11/03	7	66.82	11	67.02	67.00	-4	4,307	-0.09%
2022/11/02	5	68.76	0	0.00	67.80	5	4,309	0.12%
2022/11/01	4	68.13	3	67.83	68.00	1	4,366	0.02%
2022/10/31	19	68.90	12	68.83	68.50	7	4,354	0.16%
2022/10/28	11	69.38	1	67.30	67.00	10	4,338	0.23%
2022/10/27	10	72.01	21	72.01	72.90	-11	4,307	-0.26%
2022/10/26	10	69.57	6	70.18	70.00	4	4,326	0.09%
2022/10/25	5	69.72	3	69.90	68.60	2	4,422	0.05%
2022/10/24	9	71.36	9	72.64	69.50	0	4,469	0.00%
2022/10/21	9	71.95	6.3	71.65	69.90	2.7	4,596	0.06%
2022/10/20	5.1	73.46	9	73.64	74.00	-3.9	4,546	-0.09%
2022/10/19	11	73.87	14	73.97	74.90	-3	4,500	-0.07%
2022/10/18	24.1	73.47	17	73.42	74.00	7.1	4,386	0.16%
2022/10/17	8.3	67.74	11	69.63	70.80	-2.7	4,107	-0.07%
2022/10/14	1	65.70	7.2	64.51	65.60	-6.2	3,981	-0.16%
2022/10/13	2	63.85	2	64.20	60.00	0	4,016	0.00%
2022/10/12	2	64.45	3.1	65.11	65.70	-1.1	4,029	-0.03%
2022/10/11	5	64.74	7	66.24	65.40	-2	4,023	-0.05%
2022/10/07	2	69.00	7	69.26	67.90	-5	4,017	-0.12%
2022/10/06	4	67.20	2	67.40	68.00	2	4,013	0.05%
2022/10/05	2	66.40	6	66.52	67.20	-4	4,016	-0.10%
2022/10/04	3	64.90	5	64.40	64.80	-2	4,013	-0.05%
2022/10/03	1	61.50	0	0.00	61.70	1	4,018	0.02%
2022/09/30	1	57.50	3	59.97	61.00	-2	4,083	-0.05%
2022/09/29	5	60.36	13	61.05	59.40	-8	4,167	-0.19%
2022/09/28	3	61.67	5	61.24	59.70	-2	4,243	-0.05%
2022/09/27	6	62.27	2	61.45	62.70	4	4,281	0.09%
2022/09/26	3	61.24	0	0.00	60.80	3	4,336	0.07%
2022/09/23	0	0.00	1	66.49	66.20	-1	4,392	-0.02%
2022/09/22	1	67.80	13	67.40	67.30	-12	4,441	-0.27%
2022/09/20	6	68.75	5	69.12	68.70	1	4,489	0.02%
2022/09/19	0	0.00	0.3	69.07	68.60	-0.3	4,527	-0.01%
2022/09/16	1	69.70	5	69.90	69.50	-4	4,574	-0.09%
2022/09/15	1	71.60	1	71.50	71.00	0	4,639	0.00%
2022/09/13	4	71.48	7.2	71.38	71.10	-3.2	4,779	-0.07%
2022/09/12	3	71.17	4	71.08	70.70	-1	4,887	-0.02%
2022/09/08	3	69.34	2.1	69.67	69.90	0.9	4,964	0.02%
2022/09/07	3	68.90	6.2	69.03	68.30	-3.2	4,991	-0.06%
2022/09/06	6	71.65	6	70.20	69.50	0	4,993	0.00%
2022/09/05	4	72.45	9	73.33	71.90	-5	4,984	-0.10%
2022/09/02	1	75.23	1	76.30	76.10	0	4,963	0.00%
2022/09/01	1	75.50	0	0.00	75.10	1	4,958	0.02%
2022/08/31	1	77.30	2	76.70	77.00	-1	4,952	-0.02%
2022/08/30	1	74.80	1	74.90	74.90	0	4,964	0.00%
2022/08/29	7	74.64	1.2	74.68	74.30	5.8	4,984	0.12%
2022/08/26	10	78.21	12	78.19	77.30	-2	4,987	-0.04%
2022/08/25	13	78.68	33	78.45	78.10	-20	5,040	-0.40%
2022/08/24	20	78.84	23	78.28	78.00	-3	5,252	-0.06%
2022/08/23	3	76.73	0.1	77.00	76.60	3	5,210	0.06%
2022/08/22	7	78.50	1	78.70	77.80	6	5,185	0.12%
2022/08/19	11.1	78.63	5	78.00	77.90	6.1	5,145	0.12%
2022/08/18	5	76.78	11	76.72	77.80	-6	5,075	-0.12%
2022/08/17	27	76.62	24	75.42	75.10	3	4,915	0.06%
2022/08/16	5	77.26	3	76.10	76.00	2	4,912	0.04%
2022/08/15	15.5	77.97	3	78.17	78.50	12.5	4,862	0.26%
2022/08/12	17	75.37	23	75.03	75.20	-6	4,746	-0.13%
2022/08/11	10	71.04	4	70.93	70.80	6	4,603	0.13%
2022/08/10	2	69.15	5	70.14	70.60	-3	4,606	-0.07%
2022/08/09	2	68.80	1	68.70	68.90	1	4,544	0.02%
2022/08/08	2	68.45	5	68.64	69.50	-3	4,547	-0.07%
2022/08/05	4	67.55	4	67.33	67.30	0	4,483	0.00%
2022/08/04	2	66.30	2	65.60	66.70	0	4,484	0.00%
2022/08/03	8.3	67.84	11	67.29	67.70	-2.7	4,456	-0.06%
2022/08/02	11	67.76	10	67.27	66.60	1	4,450	0.02%
2022/08/01	17	70.19	9	70.09	69.90	8	4,395	0.18%
2022/07/29	17.2	74.36	11	74.57	74.10	6.2	4,285	0.14%
2022/07/28	36.2	78.63	9	77.21	76.60	27.2	4,233	0.64%
2022/07/27	4	96.13	3	96.63	96.70	1	4,070	0.03%
2022/07/26	15	98.57	13	96.70	96.20	2	4,018	0.05%
2022/07/25	4	99.63	42	99.96	99.00	-38	4,036	-0.94%
2022/07/22	5	103.00	20	103.20	101.50	-15	4,072	-0.37%
2022/07/21	1.1	101.14	0	0.00	102.50	1.1	4,139	0.03%
2022/07/20	8.1	100.38	4	101.50	101.00	4.1	4,284	0.10%
2022/07/19	7	97.94	2	96.45	98.60	5	4,288	0.12%
2022/07/18	1	93.10	0	0.00	95.60	1	4,245	0.02%
2022/07/15	1	91.20	3.1	92.06	92.10	-2.1	4,259	-0.05%
2022/07/14	7	89.93	4.1	90.05	91.00	2.9	4,246	0.07%
2022/07/13	0	0.00	1	90.00	89.30	-1	4,230	-0.02%
2022/07/11	1	89.90	1	89.90	90.00	0	4,267	0.00%
2022/07/08	6.2	90.09	3	90.50	90.60	3.2	4,246	0.07%
2022/07/07	1	87.30	3.1	85.66	87.80	-2.1	4,192	-0.05%
2022/07/06	42	88.21	3	87.90	86.20	39	4,143	0.94%
2022/07/05	4	85.35	4.1	86.01	86.50	-0.1	4,142	0.00%
2022/07/04	4	84.63	5	85.12	83.70	-1	4,137	-0.02%
2022/07/01	7.1	85.73	10.1	83.70	81.90	-2.9	4,170	-0.07%
2022/06/30	2	91.35	1	90.40	90.00	1	4,076	0.02%
2022/06/29	1	93.40	1	95.20	93.80	0	4,020	0.00%
2022/06/28	0	0.00	2	95.40	94.70	-2	3,986	-0.05%
2022/06/27	0	0.00	0.1	97.20	97.10	-0.1	3,975	0.00%
2022/06/24	0.2	94.00	2	93.10	93.70	-1.8	3,952	-0.05%
2022/06/23	3.1	92.10	2.2	91.65	91.70	0.9	3,908	0.02%
2022/06/22	2.2	92.50	1	94.80	91.70	1.2	3,866	0.03%
2022/06/21	1	95.00	7	95.26	97.50	-6	3,801	-0.16%
2022/06/20	3.1	96.43	17.4	95.51	93.60	-14.3	3,775	-0.38%
2022/06/17	16	102.84	10	103.00	102.00	6	3,668	0.16%
2022/06/16	3.8	110.30	1	108.50	107.00	2.8	3,615	0.08%
2022/06/15	2.1	114.49	11	113.00	112.50	-9	3,608	-0.25%
2022/06/14	5	114.20	3	115.50	116.00	2	3,636	0.05%
2022/06/13	2.3	114.57	6.5	115.62	115.00	-4.2	3,650	-0.12%
2022/06/10	3	116.50	6	117.00	118.00	-3	3,665	-0.08%
2022/06/09	2	118.00	4	117.50	117.50	-2	3,667	-0.05%
2022/06/08	3.5	120.86	2	118.50	118.50	1.5	3,680	0.04%
2022/06/07	2.2	119.57	3.2	120.47	120.00	-1	3,688	-0.03%
2022/06/06	6.1	118.83	16.1	118.52	119.00	-10.1	3,691	-0.27%
2022/06/02	15	119.87	8	119.94	119.00	7	3,742	0.19%
2022/06/01	8.1	120.53	20.3	121.21	121.00	-12.2	3,709	-0.33%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	2	114.00	0	0.00	114.00	2	3,492	0.06%
2022/05/27	0	0.00	2.1	111.76	111.50	-2.1	3,558	-0.06%
2022/05/25	3	110.33	5	109.80	110.00	-2	3,758	-0.05%
2022/05/24	3	111.50	2	111.25	109.50	1	4,117	0.02%
2022/05/23	2	113.50	1	112.50	113.00	1	4,198	0.02%
2022/05/20	3	116.83	0	0.00	115.50	3	4,183	0.07%
2022/05/19	1	115.50	3	117.50	118.50	-2	4,166	-0.05%
2022/05/18	2	118.75	2.1	119.21	118.50	-0.1	4,147	0.00%
2022/05/17	0.2	115.50	1	114.00	115.00	-0.8	4,103	-0.02%
2022/05/16	2	117.00	2	113.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/12	2	115.00	1	114.00	114.50	1	4,183	0.02%
2022/05/11	1	115.00	5	115.00	114.50	-4	4,171	-0.10%
2022/05/10	2	114.00	6	112.08	117.50	-4	4,182	-0.10%
2022/05/09	1	114.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	0	0.00	5.1	117.01	117.00	-5.1	4,173	-0.12%
2022/05/05	10	120.10	0.2	121.00	119.50	9.8	4,177	0.23%
2022/05/04	2	118.25	2.2	118.91	119.00	-0.2	4,159	0.00%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	19	117.34	6	118.25	116.00	13	4,183	0.31%
2022/04/28	3	115.83	2	115.00	115.50	1	4,171	0.02%
2022/04/27	7	113.93	5	112.60	116.00	2	4,117	0.05%
2022/04/26	14.2	121.86	16.4	121.94	119.00	-2.1	4,020	-0.05%
2022/04/25	12	117.25	13	117.00	118.50	-1	3,885	-0.03%
2022/04/22	0	0.00	1	122.00	122.00	-1	3,870	-0.03%
2022/04/21	4	124.75	5	126.80	125.50	-1	3,937	-0.03%
2022/04/20	3	121.50	2.2	121.35	122.50	0.8	3,919	0.02%
2022/04/19	3	121.00	0.4	122.00	121.00	2.6	4,027	0.06%
2022/04/18	0	0.00	6	123.00	122.50	-6	4,064	-0.15%
2022/04/15	0	0.00	4	125.00	122.50	-4	4,097	-0.10%
2022/04/14	3	129.83	1.5	129.67	129.00	1.5	4,152	0.04%
2022/04/13	4	127.50	2.4	128.50	128.50	1.6	4,267	0.04%
2022/04/12	3.1	127.00	8	126.50	128.00	-4.9	4,364	-0.11%
2022/04/11	5	128.70	5	129.20	126.00	0	4,512	0.00%
2022/04/08	2.1	131.98	3.3	133.03	131.00	-1.2	4,545	-0.03%
2022/04/07	40.2	136.79	14	134.72	131.00	26.2	4,502	0.58%
2022/04/06	1	143.00	1	145.00	142.50	0	4,416	0.00%
2022/04/01	2	143.76	1	144.50	145.00	1	4,538	0.02%
2022/03/31	2	146.75	1	147.00	146.00	1	4,634	0.02%
2022/03/30	1	147.50	1	149.50	148.00	0	4,706	0.00%
2022/03/29	4	147.88	3	147.33	148.00	1	4,718	0.02%
2022/03/28	2	147.25	1	147.00	147.00	1	4,760	0.02%
2022/03/25	1	151.00	2	150.00	149.50	-1	4,806	-0.02%
2022/03/24	1	151.00	1	152.00	152.00	0	4,901	0.00%
2022/03/23	5	150.90	5.2	151.66	151.50	-0.2	4,982	0.00%
2022/03/22	2	148.75	2	148.25	148.00	0	5,150	0.00%
2022/03/21	3	150.17	2	152.50	150.00	1	5,207	0.02%
2022/03/18	6	148.00	6	148.58	149.00	0	5,238	0.00%
2022/03/17	4	147.87	1	148.00	148.00	3	5,245	0.06%
2022/03/16	2	144.00	8.1	144.56	145.00	-6.1	5,277	-0.12%
2022/03/15	3	144.00	4	144.75	144.00	-1	5,332	-0.02%
2022/03/14	1.1	145.51	2	146.75	148.00	-0.9	5,398	-0.02%
2022/03/11	1	145.01	4	145.00	145.00	-3	5,615	-0.05%
2022/03/10	3	148.67	8	149.25	148.00	-5	5,715	-0.09%
2022/03/09	1.4	145.68	1.3	145.13	146.00	0.1	5,782	0.00%
2022/03/08	5	145.90	1.4	146.83	142.50	3.6	5,897	0.06%
2022/03/07	3.1	148.34	13	147.58	147.00	-9.9	5,927	-0.17%
2022/03/04	3	154.00	4	153.63	153.00	-1	5,994	-0.02%
2022/03/03	5	157.20	0.1	156.00	156.00	4.9	6,127	0.08%
2022/03/02	7	157.07	7	157.07	156.50	0	6,211	0.00%
2022/03/01	6	153.08	4.2	153.24	153.50	1.8	6,202	0.03%
2022/02/25	22.5	156.83	25	157.20	152.00	-2.5	6,280	-0.04%
2022/02/24	35.3	156.49	20.1	156.65	156.00	15.3	6,265	0.24%
2022/02/23	8	153.69	14	151.89	154.50	-6	6,083	-0.10%
2022/02/22	4.2	147.54	5	144.60	146.00	-0.8	6,358	-0.01%
2022/02/21	4	148.63	14	149.14	149.50	-10	7,504	-0.13%
2022/02/18	3	148.18	1	148.50	150.00	2	8,235	0.02%
2022/02/17	1	149.00	4	149.00	149.50	-3	8,303	-0.04%
2022/02/16	1	148.50	2	148.75	147.50	-1	8,404	-0.01%
2022/02/15	12	147.04	3.1	147.68	146.00	8.9	8,455	0.11%
2022/02/14	2	149.25	3	150.67	149.50	-1	8,475	-0.01%
2022/02/11	1	152.50	1	154.00	152.50	0	8,516	0.00%
2022/02/10	4	153.38	6	155.67	153.50	-2	8,699	-0.02%
2022/02/09	4	154.75	4.1	155.62	156.50	-0.1	8,765	0.00%
2022/02/08	8	151.19	4	151.63	153.00	4	8,868	0.05%
2022/02/07	3	146.50	13	143.54	146.50	-10	8,910	-0.11%
2022/01/26	2	146.00	1	145.50	145.50	1	8,992	0.01%
2022/01/25	2.1	147.73	2.1	146.78	145.00	0	9,153	0.00%
2022/01/24	3.1	146.98	11	147.73	149.50	-7.9	9,426	-0.08%
2022/01/21	1	150.02	1	151.96	149.50	0	9,663	0.00%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/19	1	154.02	2	156.00	155.00	-1	10,230	-0.01%
2022/01/18	22	159.07	3	160.00	155.50	19	10,457	0.18%
2022/01/17	2	154.26	6	154.67	157.50	-4	10,516	-0.04%
2022/01/14	11	150.81	3	151.67	152.00	8	10,633	0.08%
2022/01/13	4	155.75	4	156.63	155.00	0	11,031	0.00%
2022/01/12	13.2	155.45	2	156.25	156.00	11.2	11,081	0.10%
2022/01/11	6	160.00	3	158.83	159.00	3	11,147	0.03%
2022/01/10	2	161.25	3.2	161.78	163.50	-1.2	11,206	-0.01%
2022/01/07	12	160.50	20	160.30	159.00	-8	11,373	-0.07%
2022/01/06	13	162.85	12	162.96	163.00	1	11,458	0.01%
2022/01/05	13.1	168.54	6	168.00	167.50	7.1	11,517	0.06%
2022/01/04	17	174.59	12.1	174.38	172.50	4.9	11,520	0.04%
2022/01/03	3	173.17	22.7	174.92	176.50	-19.7	11,503	-0.17%
2021/12/30	0	172.00	0	0.00	171.50	0	11,577	0.00%
2021/12/29	11.3	171.50	22	172.45	171.00	-10.7	11,897	-0.09%
2021/12/28	15.1	172.07	11	173.32	171.00	4.1	12,314	0.03%
2021/12/27	33	168.89	17	170.00	173.00	16	12,392	0.13%
2021/12/24	7	169.43	4.5	170.91	167.50	2.5	12,543	0.02%
2021/12/23	3	171.50	2.1	171.48	170.50	0.9	12,641	0.01%
2021/12/22	5	172.50	2	171.25	171.00	3	12,757	0.02%
2021/12/21	0	0.00	5	172.40	172.50	-5	12,817	-0.04%
2021/12/20	7.4	172.64	11.1	173.00	170.50	-3.7	12,865	-0.03%
2021/12/17	14.1	171.14	14	171.21	170.00	0.1	12,878	0.00%
2021/12/16	19	172.16	47.3	172.49	173.00	-28.3	12,975	-0.22%
2021/12/15	9.2	164.34	9	164.94	167.50	0.2	12,895	0.00%
2021/12/14	9.1	162.98	15	161.40	160.50	-5.9	12,907	-0.05%
2021/12/13	10	166.05	5	166.30	167.00	5	12,940	0.04%
2021/12/10	17.2	166.46	14	166.18	165.50	3.2	13,087	0.02%
2021/12/09	43.2	171.16	4	170.88	169.00	39.2	13,075	0.30%
2021/12/08	14	174.57	6	175.17	173.00	8	13,121	0.06%
2021/12/07	41	174.91	40	174.05	173.00	1	13,391	0.01%
2021/12/06	11	173.14	24	172.69	172.50	-13	13,493	-0.10%
2021/12/03	4	169.63	15.1	170.57	170.50	-11.1	13,607	-0.08%
2021/12/02	16	169.44	17	169.26	166.50	-1	13,776	-0.01%
2021/12/01	27	168.13	24.2	168.16	169.50	2.8	14,020	0.02%
2021/11/30	28	167.80	21	167.43	166.00	7	14,345	0.05%
2021/11/29	25	160.10	22	159.04	163.50	3	14,557	0.02%
2021/11/26	30.1	168.15	29	163.29	162.50	1.1	14,708	0.01%
2021/11/25	16	169.72	17	168.97	168.00	-1	15,011	-0.01%
2021/11/24	30.2	167.59	21	169.48	169.00	9.2	15,081	0.06%
2021/11/23	23.9	171.42	9	169.33	169.00	14.9	15,233	0.10%
2021/11/22	32.2	175.25	35.1	176.31	176.50	-2.9	15,337	-0.02%
2021/11/19	36.4	175.70	41.3	176.55	172.50	-4.9	15,709	-0.03%
2021/11/18	156	177.17	83.3	177.32	173.50	72.6	15,879	0.46%	大買/
2021/11/17	23.2	165.45	42.6	166.50	171.50	-19.4	15,099	-0.13%
2021/11/16	2.3	156.07	2	158.75	156.00	0.3	14,940	0.00%
2021/11/15	12	157.87	10	158.85	156.50	2	15,536	0.01%
2021/11/12	4	154.88	1	154.51	155.00	3	16,770	0.02%
2021/11/11	4	154.01	8.5	154.53	154.50	-4.5	16,996	-0.03%
2021/11/10	7.4	153.47	5.6	153.37	152.50	1.8	17,198	0.01%
2021/11/09	28.5	156.09	25.6	156.14	155.50	2.9	17,489	0.02%
2021/11/08	8.1	151.13	7.3	151.56	152.00	0.8	17,513	0.00%
2021/11/05	8.4	147.96	17.2	148.72	148.50	-8.7	17,807	-0.05%
2021/11/04	20.5	145.34	8	145.06	144.50	12.5	18,007	0.07%
2021/11/03	18.2	146.53	23.1	147.20	148.50	-4.9	18,247	-0.03%
2021/11/02	26.5	148.17	25.2	148.15	144.00	1.3	18,473	0.01%
2021/11/01	42.1	153.87	47.1	152.10	150.00	-5	18,641	-0.03%
2021/10/29	35.3	164.55	23	164.17	160.00	12.3	18,846	0.07%
2021/10/28	29.6	165.84	29.2	165.67	164.00	0.4	19,154	0.00%
2021/10/27	18.2	156.92	15	156.20	158.50	3.2	19,858	0.02%
2021/10/26	24.6	153.73	26.3	154.29	152.50	-1.7	20,775	-0.01%
2021/10/25	15.1	147.55	14	147.21	149.00	1.1	21,535	0.01%
2021/10/22	14.4	149.41	10	149.20	148.00	4.4	22,191	0.02%
2021/10/21	36.8	153.53	23.5	155.01	151.00	13.2	22,793	0.06%
2021/10/20	12.1	146.42	13	146.19	147.00	-0.9	23,424	0.00%
2021/10/19	11.1	145.64	12	145.83	145.50	-0.9	24,926	0.00%
2021/10/18	15	141.63	15.1	143.00	143.00	-0.1	25,500	0.00%
2021/10/15	25	142.06	20	140.05	141.00	5	25,649	0.02%
2021/10/14	12	137.58	18	137.78	139.00	-6	25,598	-0.02%
2021/10/13	10.2	136.82	10	135.35	134.00	0.2	25,541	0.00%
2021/10/12	15.1	142.05	10	140.85	139.00	5.1	25,547	0.02%
2021/10/08	19.2	146.14	10	147.40	145.00	9.2	25,639	0.04%
2021/10/07	13	146.50	40	146.41	147.00	-27	25,668	-0.11%
2021/10/06	45.3	144.11	34	144.74	140.00	11.2	25,703	0.04%
2021/10/05	20.1	143.64	34.1	145.86	150.50	-14	25,490	-0.05%
2021/10/04	12	146.70	15.2	145.59	139.50	-3.2	25,173	-0.01%
2021/10/01	21.3	150.08	9.1	151.14	148.50	12.2	25,123	0.05%
2021/09/30	12	153.17	9.4	153.62	155.00	2.6	25,106	0.01%
2021/09/29	8.1	155.64	9	155.61	153.50	-0.9	25,212	0.00%
2021/09/28	7	165.07	14	164.25	162.00	-7	25,688	-0.03%
2021/09/27	8.2	167.81	5	167.70	168.00	3.2	25,883	0.01%
2021/09/24	5	163.50	9	164.94	164.00	-4	26,181	-0.02%
2021/09/23	9.1	159.41	9	160.61	161.00	0.1	26,339	0.00%
2021/09/22	22.3	161.30	11.1	160.97	160.50	11.2	26,604	0.04%
2021/09/17	4	166.51	6	167.92	169.50	-2	26,950	-0.01%
2021/09/16	10.2	167.18	7	166.79	165.50	3.2	27,110	0.01%
2021/09/15	17.3	167.65	42	167.10	165.00	-24.7	27,266	-0.09%
2021/09/14	6.5	177.60	8	176.88	176.50	-1.5	27,647	-0.01%
2021/09/13	11.5	180.05	4.1	178.47	175.00	7.4	28,072	0.03%
2021/09/10	39.4	184.93	35	183.76	179.00	4.4	28,528	0.02%
2021/09/09	44	180.42	21	177.76	179.50	23	28,530	0.08%
2021/09/08	20.9	171.90	36.6	170.41	169.00	-15.7	28,671	-0.05%
2021/09/07	28.2	175.59	31.3	176.38	176.50	-3.1	29,141	-0.01%
2021/09/06	49.7	174.14	111	174.79	174.50	-61.3	29,420	-0.21%	大賣/
2021/09/03	51.8	183.68	55	183.57	180.50	-3.2	29,785	-0.01%
2021/09/02	53.4	190.82	26	188.52	186.00	27.4	30,498	0.09%
2021/09/01	55	194.10	29	194.35	195.50	26	31,476	0.08%
2021/08/31	50.5	193.83	57.1	194.45	191.50	-6.6	32,096	-0.02%
2021/08/30	29.1	190.07	12.1	189.96	189.00	17	32,647	0.05%
2021/08/27	36.1	189.54	25	190.40	190.50	11.1	33,242	0.03%
2021/08/26	47.2	192.09	39	190.97	190.50	8.2	34,115	0.02%
2021/08/25	81.1	191.55	86	191.38	193.50	-4.9	35,424	-0.01%
2021/08/24	71.3	195.67	45	194.34	190.00	26.3	35,921	0.07%
2021/08/23	18.1	200.74	31	200.28	202.00	-12.9	36,217	-0.04%
2021/08/20	54.4	193.24	43	193.25	190.50	11.4	36,492	0.03%
2021/08/19	51.6	199.14	56	198.96	189.50	-4.4	36,702	-0.01%
2021/08/18	116.4	199.03	82	201.14	208.00	34.4	36,877	0.09%	大買/
2021/08/17	24.4	218.04	23	215.50	207.50	1.4	37,064	0.00%
2021/08/16	23.5	222.80	25.5	221.54	221.00	-1.9	37,988	-0.01%
2021/08/13	22.5	234.94	22.2	232.44	224.00	0.3	38,240	0.00%
2021/08/12	24.6	237.99	18.1	239.00	236.50	6.6	38,758	0.02%
2021/08/11	62.3	242.02	79.3	238.91	237.00	-17.1	39,687	-0.04%
2021/08/10	40.5	254.07	38.3	252.20	248.50	2.2	39,841	0.01%
2021/08/09	63.2	261.29	56.7	256.26	252.00	6.5	40,193	0.02%
2021/08/06	40.8	266.65	48.1	267.84	269.50	-7.3	41,121	-0.02%
2021/08/05	46.4	267.58	43.1	267.94	265.50	3.3	41,868	0.01%
2021/08/04	57.2	277.08	64	276.14	274.00	-6.8	42,818	-0.02%
2021/08/03	68	285.51	62.3	285.24	282.50	5.7	42,779	0.01%
2021/08/02	98.4	289.79	81.4	289.27	280.00	17	42,832	0.04%
2021/07/30	115.1	282.08	123.7	284.48	276.50	-8.7	42,231	-0.02%	大買/大賣/
2021/07/29	91	264.48	96.8	267.45	275.00	-5.8	41,722	-0.01%
2021/07/28	82.2	270.22	37.2	269.07	261.00	45	41,284	0.11%
2021/07/27	34	280.44	51.4	281.61	290.00	-17.4	41,322	-0.04%
2021/07/26	90.5	280.99	101.1	282.54	276.00	-10.6	40,993	-0.03%	大賣/
2021/07/23	80.7	260.54	95.6	265.05	270.50	-14.9	40,197	-0.04%
2021/07/22	16.3	236.27	83.3	240.91	246.00	-67	39,107	-0.17%
2021/07/21	14	220.04	31	220.82	224.00	-17	38,837	-0.04%
2021/07/20	21	217.69	21	218.90	214.00	0	39,098	0.00%
2021/07/19	13	226.73	11	227.82	226.00	2	39,414	0.01%
2021/07/16	28.1	223.86	29.1	225.72	225.50	-1	39,721	0.00%
2021/07/15	24.1	221.86	24.1	223.81	224.50	-0.1	40,297	0.00%
2021/07/14	12.1	209.80	17	211.91	215.50	-4.9	41,013	-0.01%
2021/07/13	27.4	217.68	15.1	216.21	210.00	12.3	41,311	0.03%
2021/07/12	21.1	225.02	14	223.00	221.00	7.1	42,235	0.02%
2021/07/09	13.1	221.28	24.2	222.66	220.50	-11.1	43,038	-0.03%
2021/07/08	7.1	226.77	13	227.15	225.00	-5.9	43,962	-0.01%
2021/07/07	27.1	229.99	15.3	227.91	224.00	11.8	44,613	0.03%
2021/07/06	30.1	233.94	17.5	233.21	231.00	12.6	45,041	0.03%
2021/07/05	33.5	237.95	38.1	238.42	238.50	-4.6	45,758	-0.01%
2021/07/02	44.4	226.68	57	228.61	228.00	-12.6	45,754	-0.03%
2021/07/01	37.1	227.81	45	227.70	222.00	-7.9	45,948	-0.02%
2021/06/30	25	224.00	33.2	224.28	226.00	-8.2	46,289	-0.02%
2021/06/29	64.2	232.09	64	230.60	219.00	0.2	46,999	0.00%
2021/06/28	37.1	227.50	62.1	228.95	233.00	-25	46,737	-0.05%
2021/06/25	21	220.55	19.2	220.96	220.00	1.8	46,470	0.00%
2021/06/24	28.1	217.77	22	216.66	217.00	6.1	46,369	0.01%
2021/06/23	95.3	221.96	92.1	219.41	217.50	3.2	46,246	0.01%
2021/06/22	67.1	213.63	69	213.37	212.50	-1.9	45,753	0.00%
2021/06/21	88.3	213.47	91.2	211.12	208.00	-2.9	45,360	-0.01%
2021/06/18	73.4	225.72	39	225.81	222.50	34.4	44,912	0.08%
2021/06/17	48.2	223.12	52	224.75	228.50	-3.9	44,681	-0.01%
2021/06/16	88.1	234.49	41.5	230.63	223.00	46.7	44,410	0.11%
2021/06/15	55	243.55	73	244.13	242.50	-18	43,982	-0.04%
2021/06/11	76.4	243.16	81.3	243.49	241.00	-4.9	44,896	-0.01%
2021/06/10	171.1	245.89	146	245.12	240.00	25.1	44,973	0.06%	大買/大賣/
2021/06/09	129.2	239.55	165.4	240.91	248.00	-36.1	44,862	-0.08%	大買/大賣/
2021/06/08	124.1	239.04	86.1	239.36	230.50	38	44,752	0.08%	大買/
2021/06/07	122.2	229.57	151.2	231.64	238.00	-29	44,289	-0.07%	大買/大賣/
2021/06/04	102.1	228.40	87.1	229.93	226.50	15.1	43,743	0.03%	大買/
2021/06/03	185.1	226.13	195.3	226.07	230.00	-10.2	43,243	-0.02%	大買/大賣/
2021/06/02	176.5	229.41	119.4	225.57	216.00	57.1	42,269	0.14%	大買/大賣/
2021/06/01	48.3	227.69	78.5	229.26	232.50	-30.2	40,906	-0.07%
2021/05/31	44.2	205.71	64.7	207.87	211.50	-20.5	39,973	-0.05%
2021/05/28	45.3	203.03	45	202.30	199.50	0.3	39,364	0.00%
2021/05/27	78.1	197.39	83.1	197.38	200.00	-5	39,070	-0.01%
2021/05/26	97.1	198.62	80.1	197.62	192.50	17	38,520	0.04%
2021/05/25	145.2	200.28	119.5	202.32	199.50	25.7	37,898	0.07%	大買/大賣/
2021/05/24	45.9	180.08	88.7	184.28	190.00	-42.8	36,643	-0.12%
2021/05/21	72	172.19	70	172.18	176.00	2	35,838	0.01%
2021/05/20	71.2	173.30	50	173.58	169.00	21.2	35,635	0.06%
2021/05/19	67	171.87	100	173.10	179.00	-33	35,152	-0.09%
2021/05/18	28.2	157.88	52.2	160.55	163.00	-24	34,334	-0.07%
2021/05/17	89.7	156.34	100.2	157.73	148.50	-10.5	34,113	-0.03%
2021/05/14	108	178.29	97.2	173.16	164.50	10.9	33,842	0.03%	大買/
2021/05/13	72	164.63	85.6	165.70	171.00	-13.6	32,760	-0.04%
2021/05/12	122.3	159.39	130.2	159.68	161.00	-7.9	31,940	-0.02%	大買/大賣/
2021/05/11	49.2	167.27	20.8	164.58	162.50	28.4	30,804	0.09%
2021/05/10	38.5	187.41	14	189.86	180.50	24.5	30,623	0.08%
2021/05/07	24	180.35	53.3	181.67	183.00	-29.3	30,225	-0.10%
2021/05/06	80.2	175.24	49.1	174.73	171.00	31.1	29,853	0.10%
2021/05/05	44.3	184.24	53.7	180.19	172.50	-9.4	29,380	-0.03%
2021/05/04	52.6	180.46	57.8	181.54	191.50	-5.3	29,111	-0.02%
2021/05/03	38.4	188.53	16.6	187.12	179.50	21.8	28,545	0.08%
2021/04/29	20.2	199.74	29	199.74	199.00	-8.8	28,395	-0.03%
2021/04/28	40.4	202.76	45.1	203.25	201.00	-4.8	28,586	-0.02%
2021/04/27	27	198.89	24	200.50	195.50	3	28,353	0.01%
2021/04/26	45	197.29	27.1	196.52	196.50	17.9	28,220	0.06%
2021/04/23	37.3	186.05	49.1	188.03	193.50	-11.8	28,108	-0.04%
2021/04/22	27.3	182.85	29.2	183.66	176.00	-1.9	28,446	-0.01%
2021/04/21	54.4	176.29	45.5	176.87	179.00	8.8	28,387	0.03%
2021/04/20	105	196.43	52	197.20	182.00	53	27,900	0.19%	大買/
2021/04/19	58.6	203.02	64.7	202.17	198.50	-6	27,235	-0.02%
2021/04/16	133.4	229.44	100.1	229.66	220.50	33.3	27,122	0.12%	大買/
2021/04/15	65.1	208.22	78.6	211.91	220.00	-13.5	26,314	-0.05%
2021/04/14	90.1	199.70	76.2	199.30	200.00	13.9	25,679	0.05%
2021/04/13	115.2	211.25	127.7	209.49	202.50	-12.5	24,924	-0.05%	大買/大賣/
2021/04/12	83.7	207.97	57.1	212.65	202.50	26.6	24,342	0.11%
2021/04/09	153.4	234.20	124	235.56	225.00	29.4	23,930	0.12%	大買/大賣/
2021/04/08	53.2	230.26	56.4	231.91	236.50	-3.2	23,464	-0.01%
2021/04/07	51.9	216.60	56.6	215.08	215.00	-4.7	23,107	-0.02%
2021/04/06	73.6	214.18	50.4	215.70	218.50	23.2	22,891	0.10%
2021/04/01	85.5	188.38	73.1	191.84	199.00	12.4	22,675	0.05%
2021/03/31	24	181.71	9.6	184.26	181.00	14.4	22,011	0.07%
2021/03/30	10	178.40	13	179.85	183.50	-3	22,479	-0.01%
2021/03/29	7	172.36	3.2	173.69	174.00	3.8	22,643	0.02%
2021/03/26	6	157.58	22	157.07	158.50	-16	23,226	-0.07%
2021/03/25	5.2	144.91	2	145.00	144.50	3.2	23,434	0.01%
2021/03/24	9.1	151.42	2	154.50	148.00	7.1	23,608	0.03%
2021/03/23	5	145.60	1.2	151.25	152.00	3.8	23,801	0.02%
2021/03/22	8.2	154.84	15	153.37	154.00	-6.8	24,108	-0.03%
2021/03/19	6.1	154.93	10	154.80	159.00	-3.9	24,041	-0.02%
2021/03/18	7	149.93	77.2	151.00	152.50	-70.2	23,912	-0.29%
2021/03/17	154.4	143.91	118.1	143.11	139.00	36.3	23,843	0.15%	大買/大賣/
2021/03/16	51.5	146.90	88	145.77	148.50	-36.5	22,616	-0.16%
2021/03/15	79.1	132.24	103.7	131.32	135.00	-24.6	21,961	-0.11%	大賣/
2021/03/12	73.1	118.67	69	119.47	123.00	4.1	21,016	0.02%
2021/03/11	18	107.22	41.5	109.10	112.00	-23.5	19,953	-0.12%
2021/03/10	75	104.94	45	104.09	102.00	30	19,630	0.15%
2021/03/09	10	97.31	15	98.41	100.00	-5	19,296	-0.03%
2021/03/08	8	98.68	5	100.50	96.10	3	19,365	0.02%
2021/03/05	17	99.22	12	100.07	99.20	5	19,397	0.03%
2021/03/04	8	100.63	11	101.91	101.50	-3	19,409	-0.02%
2021/03/03	23	101.80	4	101.38	101.00	19	19,427	0.10%
2021/03/02	16	105.31	24	104.98	104.50	-8	19,354	-0.04%
2021/02/26	22	100.82	12	100.01	99.80	10	19,082	0.05%
2021/02/25	19	104.76	25	106.00	101.00	-6	18,950	-0.03%
2021/02/24	14	112.75	12	109.71	106.50	2	18,832	0.01%
2021/02/23	22	110.84	23	111.85	113.50	-1	18,669	-0.01%
2021/02/22	11	106.91	36.7	106.54	109.00	-25.7	18,470	-0.14%
2021/02/19	34	100.32	28	101.50	99.70	6	18,188	0.03%
2021/02/18	22	97.29	21	97.65	99.30	1	17,890	0.01%
2021/02/17	41	93.56	32	94.01	94.80	9	17,744	0.05%
2021/02/05	49	87.38	76	87.67	88.30	-27	17,606	-0.15%
2021/02/04	8	84.19	15	85.01	83.10	-7	17,491	-0.04%
2021/02/03	24.5	84.43	30	85.03	83.60	-5.5	17,453	-0.03%
2021/02/02	23	82.17	8	82.19	81.90	15	17,654	0.08%
2021/02/01	61	81.99	33	81.77	81.60	28	17,735	0.16%
2021/01/29	23	87.65	21	86.51	84.00	2	17,492	0.01%
2021/01/28	37.3	91.25	25	91.07	88.40	12.3	17,286	0.07%
2021/01/27	16	91.52	17	91.98	90.80	-1	17,175	-0.01%
2021/01/26	17.2	92.79	12	93.83	90.80	5.2	17,215	0.03%
2021/01/25	15.3	97.37	9.7	96.35	95.60	5.6	16,996	0.03%
2021/01/22	21.8	100.24	32	100.94	101.00	-10.2	17,006	-0.06%
2021/01/21	42	96.70	43	97.48	97.90	-1	16,945	-0.01%
2021/01/20	37	104.66	4	107.00	98.60	33	16,813	0.20%
2021/01/19	26	108.48	46	109.38	109.50	-20	16,898	-0.12%
2021/01/18	35	108.61	27	109.06	108.50	8	16,782	0.05%
2021/01/15	80.1	108.92	92	108.99	110.50	-11.9	16,420	-0.07%
2021/01/14	26	103.46	43	103.95	106.00	-17	15,638	-0.11%
2021/01/13	47	96.63	51	97.46	96.60	-4	15,309	-0.03%
2021/01/12	36	94.89	9	94.26	93.50	27	15,066	0.18%
2021/01/11	19	97.09	40	98.26	98.00	-21	14,830	-0.14%
2021/01/08	40.2	92.39	46	93.29	92.90	-5.8	14,485	-0.04%
2021/01/07	44	89.22	40	89.56	91.90	4	14,161	0.03%
2021/01/06	22.3	89.31	26	90.38	86.10	-3.7	13,867	-0.03%
2021/01/05	15	88.71	16	88.78	87.90	-1	13,629	-0.01%
2021/01/04	23.2	93.01	90	90.88	90.70	-66.8	13,423	-0.50%
2020/12/31	94	96.02	45	96.86	93.50	49	13,225	0.37%
2020/12/30	42.6	95.83	52.4	96.90	95.10	-9.8	12,730	-0.08%
2020/12/29	49.2	98.26	11	98.54	95.50	38.2	12,492	0.31%
2020/12/28	103	96.85	59	98.57	99.00	44	12,246	0.36%	大買/
2020/12/25	41	89.84	28	89.89	91.50	13	11,791	0.11%
2020/12/24	91	86.95	81	87.05	87.50	10	11,465	0.09%
2020/12/23	28	81.97	38.7	82.38	85.00	-10.7	10,799	-0.10%
2020/12/22	70	82.93	44	82.18	77.50	26	10,442	0.25%
2020/12/21	26	77.50	28	78.38	80.80	-2	9,725	-0.02%
2020/12/18	49	72.72	50.8	73.06	73.50	-1.8	9,411	-0.02%
2020/12/17	21	71.46	50.4	70.88	72.20	-29.4	9,180	-0.32%
2020/12/16	38	70.24	35	69.79	68.40	3	8,966	0.03%
2020/12/15	2	68.75	1	69.70	67.70	1	8,530	0.01%
2020/12/14	1	68.30	16	68.91	68.50	-15	8,452	-0.18%
2020/12/11	23	67.89	22	68.49	68.70	1	8,405	0.01%
2020/12/10	39	69.09	37	69.02	67.50	2	8,237	0.02%
2020/12/09	17.3	67.47	31	68.39	69.90	-13.7	8,013	-0.17%
2020/12/08	28.3	65.16	19	66.02	66.50	9.3	7,848	0.12%
2020/12/07	19	63.81	7	65.19	65.10	12	7,784	0.15%
2020/12/04	19	66.26	13	66.78	64.80	6	7,756	0.08%
2020/12/03	23	67.20	49	67.46	67.40	-26	7,653	-0.34%
2020/12/02	53	67.70	56.4	67.80	66.50	-3.4	7,624	-0.04%
2020/12/01	40	66.52	30	67.16	65.70	10	7,342	0.14%
2020/11/30	51	65.07	42	65.06	66.60	9	7,166	0.13%
2020/11/27	32	61.84	23	62.50	62.50	9	6,971	0.13%
2020/11/26	10	60.71	21.9	60.37	61.90	-11.9	6,865	-0.17%
2020/11/25	25	59.82	18	59.37	59.10	7	6,848	0.10%
2020/11/24	21	60.41	19.2	60.51	60.90	1.8	6,805	0.03%
2020/11/23	12	60.30	9	61.10	60.10	3	6,790	0.04%
2020/11/20	17.3	59.25	21.8	59.61	59.80	-4.5	6,750	-0.07%
2020/11/19	17	59.32	19	58.67	58.40	-2	6,661	-0.03%
2020/11/18	10	58.20	12.1	57.37	57.20	-2.1	6,590	-0.03%
2020/11/17	1	57.30	16	57.78	57.40	-15	6,694	-0.22%
2020/11/16	25	57.52	19	58.22	57.00	6	6,670	0.09%
2020/11/13	21	57.35	46	56.94	57.10	-25	6,614	-0.38%
2020/11/12	33.3	56.32	10.5	55.65	55.00	22.8	6,515	0.35%
2020/11/11	24	56.38	6.5	56.16	56.30	17.5	6,390	0.27%
2020/11/10	20.8	56.57	14	56.29	56.30	6.8	6,437	0.11%
2020/11/09	11	53.86	31.4	53.43	54.80	-20.4	6,022	-0.34%
2020/11/06	1	50.90	2	50.45	49.90	-1	5,797	-0.02%
2020/11/05	1	50.20	1	50.80	50.30	0	5,845	0.00%
2020/11/04	13.7	49.84	14	49.95	50.40	-0.3	5,846	-0.01%
2020/11/03	32	50.72	22	49.82	49.70	10	5,814	0.17%
2020/11/02	5	51.84	6	51.72	52.00	-1	5,817	-0.02%
2020/10/30	15.2	53.22	13	52.60	51.20	2.2	5,847	0.04%
2020/10/29	24	51.55	25.5	51.65	52.50	-1.5	5,939	-0.03%
2020/10/28	47	50.68	75.1	50.59	51.20	-28.1	5,850	-0.48%
2020/10/27	40.8	48.60	33.3	48.57	48.40	7.5	5,502	0.14%
2020/10/26	3.8	46.93	10.7	46.91	47.00	-6.9	5,212	-0.13%
2020/10/13	1	33.75	6	33.32	33.80	-5	5,092	-0.10%
2020/10/12	6	33.26	0	0.00	32.60	6	5,098	0.12%
2020/10/08	3	33.85	14	33.95	34.15	-11	5,174	-0.21%
2020/10/07	1	33.85	13	33.97	34.00	-12	5,338	-0.22%
2020/10/06	1	33.60	6	33.70	33.50	-5	5,610	-0.09%
2020/10/05	0	0.00	3	33.00	33.25	-3	5,803	-0.05%
2020/09/30	1	32.20	1	32.50	32.70	0	5,976	0.00%
2020/09/29	11	32.40	5	32.90	32.30	6	6,154	0.10%
2020/09/28	3	31.65	0	0.00	31.75	3	6,419	0.05%
2020/09/25	1	31.30	0	0.00	30.55	1	6,892	0.01%
2020/09/24	3	32.67	4	32.45	32.05	-1	7,514	-0.01%
2020/09/22	6	33.13	4	33.44	33.60	2	7,661	0.03%
2020/09/21	12	33.84	8	34.11	33.40	4	7,659	0.05%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	1	33.20	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	2	33.13	33.00	-2	8,187	-0.02%
2020/09/15	0	0.00	20	33.26	33.05	-20	8,308	-0.24%
2020/09/14	5.1	33.25	0	0.00	33.20	5.1	8,419	0.06%
2020/09/11	0	0.00	1	32.75	32.45	-1	8,468	-0.01%
2020/09/10	18	33.10	10	33.22	32.65	8	8,504	0.09%
2020/09/09	0	0.00	1	32.25	32.20	-1	8,541	-0.01%
2020/09/07	8	32.76	0	0.00	32.35	8	8,899	0.09%
2020/09/04	1	32.00	1	32.55	32.35	0	9,142	0.00%
2020/09/02	1	32.70	2	32.78	32.90	-1	9,233	-0.01%
2020/08/31	27	33.53	9	33.67	33.05	18	9,520	0.19%
2020/08/28	3	32.02	4	32.26	32.70	-1	9,623	-0.01%
2020/08/27	5	32.33	4	33.00	32.10	1	9,829	0.01%
2020/08/26	6	33.18	0	0.00	33.00	6	9,797	0.06%
2020/08/25	0	0.00	51	33.34	33.25	-51	9,811	-0.52%
2020/08/24	2	33.10	0	0.00	33.20	2	9,816	0.02%
2020/08/21	0	0.00	1	33.50	33.45	-1	9,858	-0.01%
2020/08/20	3	33.57	1	33.40	32.95	2	9,864	0.02%
2020/08/19	3	36.22	0	0.00	35.95	3	9,753	0.03%
2020/08/18	74	37.23	48	37.58	37.05	26	9,735	0.27%
2020/08/17	67	37.37	14	37.44	37.30	53	9,709	0.55%
2020/08/14	1	36.35	2	36.38	36.40	-1	9,816	-0.01%
2020/08/13	33	37.87	17	36.74	36.85	16	9,891	0.16%
2020/08/12	5	38.00	27	37.31	37.95	-22	9,990	-0.22%
2020/08/11	5	36.01	0	0.00	35.85	5	9,929	0.05%
2020/08/10	6	37.59	1	37.50	37.00	5	10,113	0.05%
2020/08/07	11	37.44	14	38.32	37.90	-3	10,364	-0.03%
2020/08/06	17	37.41	15	37.97	37.50	2	11,129	0.02%
2020/08/05	15	38.05	31	38.01	38.45	-16	11,261	-0.14%
2020/08/04	11	37.03	0	0.00	36.95	11	11,444	0.10%
2020/08/03	2	37.00	0	0.00	37.00	2	11,809	0.02%
2020/07/31	3	37.33	6	36.88	36.85	-3	12,486	-0.02%
2020/07/30	0	0.00	5	36.89	36.70	-5	12,943	-0.04%
2020/07/29	2	35.75	0.3	35.70	35.75	1.7	13,194	0.01%
2020/07/28	22	36.67	10	37.40	35.55	12	13,258	0.09%
2020/07/27	6	36.81	11	37.24	36.70	-5	13,268	-0.04%
2020/07/24	6	38.13	28	38.50	36.00	-22	13,356	-0.16%
2020/07/23	10	37.65	86	37.10	38.00	-76	13,411	-0.57%
2020/07/22	1	36.50	38	36.53	36.20	-37	13,559	-0.27%
2020/07/21	9	36.02	18	36.38	36.20	-9	13,699	-0.07%
2020/07/20	1	35.85	0	0.00	35.85	1	13,805	0.01%
2020/07/17	3	35.72	2	35.58	35.45	1	13,933	0.01%
2020/07/16	2	36.45	4	36.59	36.30	-2	13,969	-0.01%
2020/07/15	30	37.20	302	37.80	36.85	-272	14,073	-1.93%	大賣/鉅額交易
2020/07/14	16	37.97	3	38.05	37.60	13	14,035	0.09%
2020/07/13	29	37.83	28	38.28	38.35	1	13,921	0.01%
2020/07/10	320	37.53	16	37.56	36.50	304	13,910	2.19%	大買/鉅額交易
2020/07/09	18	37.11	22	37.35	37.20	-4	13,865	-0.03%
2020/07/08	19	37.78	11	37.72	37.60	8	13,782	0.06%
2020/07/07	19	36.88	16	36.34	37.05	3	13,740	0.02%
2020/07/06	52	38.26	33	38.24	38.05	19	13,518	0.14%
2020/07/03	30	35.34	53	36.29	36.95	-23	13,152	-0.17%
2020/07/02	11	33.34	13	33.47	33.70	-2	12,618	-0.02%
2020/06/29	1	32.10	4	32.54	32.10	-3	12,586	-0.02%
2020/06/24	49	33.38	9	33.36	33.40	40	12,549	0.32%
2020/06/23	40	33.80	63	34.18	34.10	-23	12,422	-0.19%
2020/06/22	0	0.00	33	32.40	32.65	-33	12,237	-0.27%
2020/06/19	30	32.92	14	33.02	32.75	16	12,203	0.13%
2020/06/18	3	32.65	8	32.46	32.40	-5	12,136	-0.04%
2020/06/17	1	32.30	4	32.23	32.15	-3	12,097	-0.02%
2020/06/16	12.1	32.64	2	32.50	32.15	10.1	12,131	0.08%
2020/06/15	9.2	32.94	1	33.10	32.30	8.2	12,122	0.07%
2020/06/12	12	32.22	8	32.26	32.65	4	12,011	0.03%
2020/06/11	18	32.38	15	32.98	31.65	3	12,006	0.02%
2020/06/10	13	32.48	4	32.64	32.45	9	11,876	0.08%
2020/06/09	10	32.74	8	32.54	32.45	2	12,063	0.02%
2020/06/08	7	32.49	17	32.49	32.25	-10	12,309	-0.08%
2020/06/05	26	32.87	39	32.82	32.65	-13	12,621	-0.10%
2020/06/04	13	32.48	12	32.23	32.30	1	12,878	0.01%
2020/06/03	13	31.98	20	32.13	32.20	-7	12,993	-0.05%
2020/06/02	5	31.20	5	30.65	30.65	0	13,175	0.00%
2020/05/29	6	30.42	0	0.00	30.35	6	13,309	0.05%
2020/05/28	9	30.39	3	30.90	30.15	6	13,487	0.04%
2020/05/27	8	31.23	9	30.80	30.80	-1	13,504	-0.01%
2020/05/26	16	31.08	12	31.20	30.75	4	13,571	0.03%
2020/05/25	11	30.90	10	30.98	30.85	1	13,651	0.01%
2020/05/22	6	31.50	0	31.20	31.10	6	13,957	0.04%
2020/05/21	4	32.39	12	32.84	32.30	-8	13,961	-0.06%
2020/05/20	16	31.85	53	31.79	32.00	-37	13,923	-0.27%
2020/05/19	23	31.57	43	32.21	31.85	-20	13,972	-0.14%
2020/05/18	6	30.45	2	30.70	30.00	4	13,885	0.03%
2020/05/15	21	31.58	25.1	31.52	31.20	-4.1	14,215	-0.03%
2020/05/14	11	31.41	24	31.25	31.15	-13	14,552	-0.09%
2020/05/13	48	30.65	13	31.60	31.60	35	14,457	0.24%
2020/05/12	25	31.78	0	0.00	32.10	25	13,689	0.18%
2020/05/11	37	32.10	34.7	32.85	31.95	2.3	13,404	0.02%
2020/05/08	108	35.66	21	35.89	35.50	87	13,050	0.67%	大買/
2020/05/07	122	36.20	35	36.27	36.50	87	12,651	0.69%	大買/
2020/05/06	31	35.22	54	35.03	35.00	-23	11,977	-0.19%
2020/05/05	18	33.96	22	33.92	33.70	-4	11,439	-0.03%
2020/05/04	2	32.65	14	32.62	32.85	-12	11,179	-0.11%
2020/04/30	13	31.70	1	32.10	32.20	12	11,116	0.11%
2020/04/29	34	32.33	6	32.43	32.05	28	11,001	0.25%
2020/04/28	34	33.15	44	33.44	31.45	-10	10,887	-0.09%
2020/04/27	22	33.39	34	33.44	33.15	-12	10,629	-0.11%
2020/04/24	15	31.96	30	31.88	32.20	-15	10,392	-0.14%
2020/04/23	15	30.56	18	30.93	30.90	-3	10,362	-0.03%
2020/04/22	27	29.39	14	30.26	30.15	13	10,319	0.13%
2020/04/21	19	30.51	0	0.00	30.15	19	10,212	0.19%
2020/04/20	13	31.61	0	0.00	31.70	13	10,104	0.13%
2020/04/17	0	0.00	14	34.60	33.45	-14	10,046	-0.14%
2020/04/16	0	0.00	1.6	34.18	34.05	-1.6	10,117	-0.02%
2020/04/15	16	33.47	9	34.19	33.00	7	10,158	0.07%
2020/04/14	26	33.14	13	33.32	33.40	13	9,868	0.13%
2020/04/13	1	32.10	7	31.59	31.90	-6	9,705	-0.06%
2020/04/10	1	31.60	2.5	31.44	31.35	-1.5	9,633	-0.02%
2020/04/09	1	31.40	1	30.40	31.40	0	9,501	0.00%
2020/04/08	5	29.97	7	30.40	30.75	-2	9,417	-0.02%
2020/04/07	3	29.98	3	29.97	30.00	0	9,309	0.00%
2020/04/06	6	28.40	0	0.00	28.40	6	9,176	0.07%
2020/04/01	1	28.25	1	28.35	28.10	0	9,128	0.00%
2020/03/31	3	28.65	1	28.60	28.30	2	9,101	0.02%
2020/03/30	0	0.00	3.4	28.18	28.90	-3.4	9,008	-0.04%
2020/03/27	4	27.69	2	27.38	27.10	2	8,949	0.02%
2020/03/26	1	28.00	1	27.15	27.95	0	8,942	0.00%
2020/03/25	6	27.14	6	27.29	26.70	0	8,942	0.00%
2020/03/24	6	26.44	5	26.55	26.30	1	8,869	0.01%
2020/03/23	4	25.81	4	25.76	25.65	0	8,837	0.00%
2020/03/20	0	0.00	22	26.40	26.65	-22	8,873	-0.25%
2020/03/19	7	24.83	9	25.95	25.10	-2	8,813	-0.02%
2020/03/18	17	26.96	19	27.69	27.10	-2	8,750	-0.02%
2020/03/17	5	26.45	1	26.65	27.25	4	8,738	0.05%
2020/03/16	0	0.00	19	27.09	26.30	-19	8,655	-0.22%
2020/03/13	17	26.61	5	26.15	26.65	12	8,542	0.14%
2020/03/12	7	29.37	7	30.43	28.95	0	8,308	0.00%
2020/03/11	38	32.46	47	32.55	32.15	-9	8,032	-0.11%
2020/03/10	1	31.40	7	31.17	31.15	-6	7,669	-0.08%
2020/03/09	15	31.73	5	31.92	30.50	10	7,272	0.14%
2020/03/06	8	32.90	32	33.02	33.05	-24	7,047	-0.34%
2020/03/05	0	0.00	22	31.31	31.00	-22	6,669	-0.33%
2020/03/03	11	31.36	10	31.51	31.05	1	6,666	0.02%
2020/03/02	0	0.00	2	30.10	30.15	-2	6,555	-0.03%
2020/02/26	0	0.00	1	30.00	30.15	-1	6,680	-0.01%
2020/02/25	11	30.22	9	29.53	29.35	2	6,769	0.03%
2020/02/24	2	31.65	0	0.00	31.70	2	6,480	0.03%
2020/02/21	1	31.75	2	31.33	31.55	-1	6,512	-0.02%
2020/02/20	7	31.58	9	31.29	31.30	-2	6,546	-0.03%
2020/02/19	20	31.46	8	31.38	31.80	12	6,446	0.19%
2020/02/18	35	31.28	20	31.35	31.60	15	6,342	0.24%
2020/02/17	20	29.96	103	30.63	31.20	-83	6,005	-1.38%	大賣/
2020/02/14	5	27.42	11	27.92	28.40	-6	5,467	-0.11%
2020/02/13	1	26.40	2	26.13	26.30	-1	5,214	-0.02%
2020/02/12	3	25.52	3	25.70	26.05	0	5,171	0.00%
2020/02/11	1	24.65	0	0.00	24.80	1	5,261	0.02%
2020/02/10	5	24.60	5	24.40	24.30	0	5,357	0.00%
2020/02/07	5	25.16	1	25.40	24.80	4	5,375	0.07%
2020/02/05	2	26.15	1	25.80	25.45	1	5,485	0.02%
2020/02/04	0	0.00	1	25.55	26.20	-1	5,467	-0.02%
2020/02/03	0	0.00	7	24.82	25.15	-7	5,465	-0.13%
2020/01/31	14	25.98	3	25.72	25.50	11	5,467	0.20%
2020/01/30	6	25.38	20	25.93	25.75	-14	5,524	-0.25%
2020/01/20	0	0.00	1	27.45	27.50	-1	5,616	-0.02%
2020/01/17	1	27.00	13	27.36	27.55	-12	5,571	-0.22%
2020/01/16	5	26.44	5	26.56	26.70	0	5,429	0.00%
2020/01/15	3	25.68	8	25.83	26.00	-5	5,297	-0.09%
2020/01/14	2	25.55	1	25.45	25.65	1	5,214	0.02%
2020/01/13	1	25.05	6	25.38	25.40	-5	5,169	-0.10%
2020/01/10	6	25.48	52	25.46	25.60	-46	5,054	-0.91%
2020/01/09	7	24.63	16	23.97	24.85	-9	4,879	-0.18%
2020/01/08	1	22.70	0	0.00	22.90	1	4,753	0.02%
2020/01/07	1	22.60	13	22.77	22.65	-12	4,783	-0.25%
2020/01/06	6	22.97	1	23.10	22.90	5	4,749	0.11%
2020/01/03	2	23.75	1	24.10	23.75	1	4,703	0.02%
2019/12/31	0	0.00	1	23.85	23.80	-1	4,664	-0.02%
2019/12/26	1	23.50	0	0.00	23.65	1	4,622	0.02%
2019/12/25	4	23.53	2	23.60	23.50	2	4,604	0.04%
2019/12/24	0	0.00	3	23.47	23.40	-3	4,607	-0.07%
2019/12/20	3	24.35	1	24.45	24.15	2	4,497	0.04%
2019/12/19	1	25.00	8	25.00	25.00	-7	4,424	-0.16%
2019/12/17	2	24.60	0	0.00	24.40	2	4,394	0.05%
2019/12/13	1	24.90	0	0.00	24.70	1	4,325	0.02%
2019/12/12	11	25.77	0	0.00	25.25	11	4,300	0.26%
2019/12/11	9	25.67	0	0.00	25.25	9	4,192	0.21%
2019/12/10	0	0.00	2	25.70	26.00	-2	4,130	-0.05%
2019/12/09	1	25.60	3	25.60	25.60	-2	4,095	-0.05%
2019/12/06	4	25.59	1	25.85	25.50	3	4,059	0.07%
2019/12/05	2	25.80	2	25.80	25.75	0	4,015	0.00%
2019/12/04	2	26.30	3	26.40	26.25	-1	3,948	-0.03%
2019/12/03	2	26.30	4	26.13	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	5	25.70	25.80	-5	3,803	-0.13%
2019/11/29	8	26.34	21	26.30	26.20	-13	3,779	-0.34%
2019/11/28	0	0.00	11	26.25	26.30	-11	3,710	-0.30%
2019/11/27	20	25.52	4	26.03	26.10	16	3,641	0.44%
2019/11/26	5	25.60	1	25.60	25.70	4	3,573	0.11%
2019/11/25	12	26.28	17	26.11	25.80	-5	3,521	-0.14%
2019/11/22	19	25.44	14	25.46	25.50	5	3,237	0.15%
2019/11/21	0	0.00	10	24.98	25.00	-10	3,016	-0.33%
2019/11/20	0	0.00	3	24.57	24.75	-3	2,943	-0.10%
2019/11/19	11	24.96	46	24.71	23.85	-35	2,829	-1.24%
2019/11/18	26	24.48	43	24.68	24.80	-17	2,650	-0.64%
2019/11/15	8	24.07	10	24.14	24.05	-2	2,588	-0.08%
2019/11/14	12	23.56	7	23.50	23.55	5	2,534	0.20%
2019/11/13	8	24.93	1	24.85	24.80	7	2,443	0.29%
2019/11/12	7	24.34	3	24.93	24.95	4	2,389	0.17%
2019/11/11	5	24.72	5	24.71	24.15	0	2,359	0.00%
2019/11/08	31	24.85	12	24.84	24.90	19	2,305	0.82%
2019/11/07	6	24.58	32	24.45	25.00	-26	2,208	-1.18%
2019/11/06	6	24.43	0	0.00	24.05	6	2,100	0.29%
2019/11/05	10	23.90	6	24.19	24.00	4	2,055	0.19%
2019/11/04	9	24.53	9	24.56	24.00	0	2,008	0.00%
2019/11/01	19	24.02	4	24.24	24.10	15	1,906	0.79%
2019/10/31	5	23.70	5	24.15	23.80	0	1,885	0.00%
2019/10/30	2	23.88	5	24.06	23.90	-3	1,832	-0.16%
2019/10/29	7	23.94	1	24.05	23.40	6	1,786	0.34%
2019/10/28	9	24.13	27	24.32	24.90	-18	1,648	-1.09%
2019/10/25	5	23.06	1	22.70	22.95	4	1,460	0.27%
2019/10/24	0	0.00	1	22.55	22.50	-1	1,461	-0.07%
2019/10/16	0	0.00	2	22.35	22.35	-2	1,524	-0.13%
2019/10/15	1	22.50	1	22.30	22.20	0	1,518	0.00%
2019/10/08	3	21.65	0	0.00	21.60	3	1,503	0.20%
2019/10/02	2	21.25	0	0.00	21.30	2	1,561	0.13%
2019/09/24	0	0.00	1	21.90	21.85	-1	1,616	-0.06%
2019/09/18	0	0.00	5	21.70	21.80	-5	1,571	-0.32%
2019/09/17	2	22.45	3	22.15	22.05	-1	1,556	-0.06%
2019/09/11	1	22.85	0	0.00	22.75	1	1,599	0.06%
2019/09/06	0	0.00	1	23.40	23.30	-1	1,620	-0.06%
2019/09/05	4	23.41	0	0.00	23.30	4	1,625	0.25%
2019/09/03	1	23.20	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	11	23.61	23.75	-11	1,629	-0.68%
2019/08/30	2	23.18	0	0.00	22.75	2	1,586	0.13%
2019/08/29	4	22.91	0	0.00	22.85	4	1,557	0.26%
2019/08/28	0	0.00	2	22.63	22.75	-2	1,547	-0.13%
2019/08/23	1	22.50	0	0.00	22.45	1	1,615	0.06%
2019/08/22	6	22.78	0	0.00	22.50	6	1,620	0.37%
2019/08/21	0	0.00	1	22.60	22.75	-1	1,628	-0.06%
2019/08/19	3	22.53	0	0.00	22.40	3	1,664	0.18%
2019/08/16	1	22.15	1	22.70	22.70	0	1,727	0.00%
2019/08/15	2	21.50	1	22.00	22.00	1	1,731	0.06%
2019/08/14	1	22.25	1	22.20	22.00	0	1,813	0.00%
2019/08/12	1	21.80	0	0.00	22.10	1	1,854	0.05%
2019/08/02	0	0.00	1	22.10	22.05	-1	1,976	-0.05%
2019/07/30	0	0.00	46	22.85	22.95	-46	2,082	-2.21%
2019/07/26	47	23.60	0	0.00	23.60	47	2,056	2.29%
2019/07/25	1	24.05	18	23.61	23.95	-17	2,047	-0.83%
2019/07/24	0	0.00	1	23.15	23.30	-1	2,018	-0.05%
2019/07/22	0	0.00	1	22.80	22.80	-1	2,329	-0.04%
2019/07/18	1	22.75	1	22.65	22.65	0	2,443	0.00%
2019/07/16	10	23.30	2	23.60	23.65	8	2,784	0.29%
2019/07/11	0	0.00	5	23.99	23.75	-5	2,904	-0.17%
2019/07/10	1	23.40	1	23.85	23.90	0	2,978	0.00%
2019/07/09	0	0.00	4	23.74	23.65	-4	2,993	-0.13%
2019/07/05	2	23.25	0	0.00	23.40	2	3,108	0.06%
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/03	2	23.53	1	23.40	23.45	1	3,404	0.03%
2019/07/02	10	23.98	1	24.10	24.10	9	3,462	0.26%
2019/07/01	0	0.00	18	23.68	23.70	-18	3,454	-0.52%
2019/06/27	1	23.10	0	0.00	23.25	1	3,518	0.03%
2019/06/26	1	22.95	0	0.00	22.90	1	3,543	0.03%
2019/06/21	0	0.00	2	23.40	23.10	-2	3,737	-0.05%
2019/06/20	1	23.20	0	0.00	23.30	1	3,805	0.03%
2019/06/19	10	22.85	0	0.00	22.80	10	4,080	0.25%
2019/06/18	0	0.00	1	22.75	22.60	-1	4,151	-0.02%
2019/06/17	1	22.35	1	22.55	22.60	0	4,312	0.00%
2019/06/14	1	22.75	1	22.90	22.50	0	4,553	0.00%
2019/06/13	0	0.00	2	22.63	22.50	-2	4,880	-0.04%
2019/06/12	3	22.40	1	22.50	22.50	2	4,912	0.04%
2019/06/10	2	21.68	0	0.00	21.60	2	4,884	0.04%
2019/06/04	50	21.97	50	21.73	21.70	0	4,887	0.00%
2019/06/03	0	0.00	5	21.80	21.65	-5	4,882	-0.10%
2019/05/31	2	21.43	15	21.43	21.40	-13	4,881	-0.27%
2019/05/30	10	21.05	0	0.00	21.40	10	4,900	0.20%
2019/05/28	5	20.30	30	20.30	20.30	-25	4,967	-0.50%
2019/05/24	11	20.80	0	0.00	20.95	11	5,067	0.22%
2019/05/23	21	21.42	0	0.00	21.25	21	5,040	0.42%
2019/05/22	10	20.90	1	21.10	20.55	9	4,973	0.18%
2019/05/21	1	20.00	1	20.20	20.60	0	4,972	0.00%
2019/05/20	0	0.00	5	21.05	20.65	-5	4,902	-0.10%
2019/05/17	5	21.45	0	0.00	21.60	5	4,992	0.10%
2019/05/16	2	22.65	0	0.00	22.45	2	5,076	0.04%
2019/05/15	25	22.16	20	22.50	22.40	5	5,052	0.10%
2019/05/10	2	23.38	2	23.63	23.20	0	5,029	0.00%
2019/05/09	6	23.30	5	23.15	23.20	1	5,053	0.02%
2019/05/08	1	23.90	0	0.00	24.10	1	5,019	0.02%
2019/05/07	12	24.55	0	0.00	24.45	12	5,027	0.24%
2019/05/06	2	24.48	4	24.60	24.30	-2	5,004	-0.04%
2019/05/03	0	0.00	21	25.15	25.05	-21	4,991	-0.42%
2019/05/02	3	24.87	0	0.00	24.85	3	5,002	0.06%
2019/04/30	20	25.11	1	25.20	25.15	19	4,988	0.38%
2019/04/29	8	25.40	10	25.60	24.95	-2	4,995	-0.04%
2019/04/26	15	26.31	10	26.43	26.50	5	4,899	0.10%
2019/04/25	2	25.95	5	26.08	26.40	-3	4,713	-0.06%
2019/04/24	10	25.97	6	25.79	25.70	4	4,724	0.08%
2019/04/23	31	26.45	81	26.15	26.20	-50	4,795	-1.04%
2019/04/22	46	25.31	14	26.07	26.50	32	4,687	0.68%
2019/04/19	20	24.63	12	24.76	24.80	8	4,529	0.18%
2019/04/18	3	24.23	0	0.00	24.00	3	4,587	0.07%
2019/04/17	3	24.93	0	0.00	24.65	3	4,558	0.07%
2019/04/16	2	24.73	1	24.55	24.60	1	4,542	0.02%
2019/04/15	5	25.35	4	25.40	25.30	1	4,502	0.02%
2019/04/12	25	25.83	0	0.00	25.40	25	4,497	0.56%
2019/04/11	3	26.02	0	0.00	25.60	3	4,521	0.07%
2019/04/10	6	26.42	4	26.38	26.35	2	4,474	0.04%
2019/04/09	24	25.29	0	0.00	25.70	24	4,267	0.56%
2019/04/08	1	25.05	2	25.63	25.45	-1	4,219	-0.02%
2019/04/03	8	25.07	0	0.00	25.05	8	4,227	0.19%
2019/04/02	1	25.25	0	0.00	25.35	1	4,248	0.02%
2019/04/01	2	24.85	1	25.00	24.65	1	4,283	0.02%
2019/03/29	7	24.87	5	24.90	24.80	2	4,284	0.05%
2019/03/28	2	24.65	0	0.00	24.55	2	4,338	0.05%
2019/03/27	1	25.20	0	0.00	25.20	1	4,472	0.02%
2019/03/26	3	25.93	6	25.92	25.80	-3	4,726	-0.06%
2019/03/25	5	25.88	4	25.85	26.00	1	4,815	0.02%
2019/03/22	25	26.01	27	26.41	26.50	-2	4,912	-0.04%
2019/03/21	2	25.00	4	25.45	25.05	-2	4,949	-0.04%
2019/03/20	9	25.58	9	25.46	25.10	0	4,913	0.00%
2019/03/19	2	24.60	2	25.10	25.25	0	4,776	0.00%
2019/03/18	6	23.73	17	24.02	24.60	-11	4,557	-0.24%
2019/03/07	1	22.10	4	22.30	21.80	-3	4,614	-0.07%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/05	4	22.35	3	22.50	22.35	1	4,644	0.02%
2019/02/27	2	21.78	0	0.00	22.05	2	4,585	0.04%
2019/02/26	4	22.45	1	22.05	22.60	3	4,487	0.07%
2019/02/25	12	22.03	2	22.35	21.85	10	4,419	0.23%
2019/02/22	0	0.00	1	21.60	21.55	-1	4,356	-0.02%
2019/02/18	3	21.38	0	0.00	21.65	3	4,349	0.07%
2019/02/15	3	21.42	9	21.45	21.25	-6	4,246	-0.14%
2019/02/14	3.5	23.53	0	0.00	23.60	3.5	4,145	0.09%
2019/02/12	1	23.20	1	23.25	23.20	0	4,088	0.00%
2019/02/11	0	0.00	3	23.07	23.20	-3	4,110	-0.07%
2019/01/29	0	22.90	0	0.00	22.90	0	4,035	0.00%
2019/01/28	0	0.00	11	22.85	22.90	-11	4,025	-0.27%
2019/01/23	0	0.00	1	22.30	22.30	-1	4,006	-0.02%
2019/01/22	1	21.95	0	0.00	21.80	1	3,980	0.03%
2019/01/21	5	22.09	0	0.00	21.90	5	3,978	0.13%
2019/01/18	3	21.87	0	0.00	22.05	3	3,976	0.08%
2019/01/16	16	21.97	9	22.05	21.70	7	4,009	0.17%
2019/01/15	9	21.81	3	21.70	21.70	6	3,967	0.15%
2019/01/14	8	22.42	3	23.00	22.30	5	3,834	0.13%
2019/01/11	6	22.86	5	23.15	22.70	1	3,793	0.03%
2019/01/10	5	22.95	0	0.00	22.90	5	3,735	0.13%
2019/01/09	2	24.40	0	0.00	24.30	2	3,626	0.06%
2019/01/04	0	0.00	3	24.10	24.05	-3	3,541	-0.08%
2019/01/02	0	0.00	2	26.15	25.90	-2	3,478	-0.06%
2018/12/28	2	26.85	0	0.00	26.75	2	3,437	0.06%
2018/12/26	1	27.25	0	0.00	26.00	1	3,398	0.03%
2018/12/25	1	28.00	1	27.80	27.35	0	3,315	0.00%
2018/12/24	1	29.20	12	29.26	28.45	-11	3,268	-0.34%
2018/12/22	2	28.25	1	28.30	28.25	1	3,174	0.03%
2018/12/21	0	0.00	31	27.88	28.25	-31	3,155	-0.98%
2018/12/20	60	29.37	50	28.63	27.85	10	3,073	0.33%
2018/12/19	14	29.39	16	29.56	29.30	-2	2,877	-0.07%
2018/12/18	14	28.89	16	28.92	28.25	-2	2,555	-0.08%
2018/12/17	27	28.93	15	28.19	28.10	12	2,408	0.50%
2018/12/14	49	27.95	58	28.16	29.00	-9	2,227	-0.40%
2018/12/13	2	27.00	3	26.70	26.60	-1	1,878	-0.05%
2018/12/12	1	26.25	0	0.00	26.00	1	1,835	0.05%
2018/12/11	0	0.00	3	25.32	25.75	-3	1,795	-0.17%
2018/12/10	9	25.04	2	25.53	24.85	7	1,772	0.39%
2018/12/07	3	26.37	1	25.90	27.45	2	1,673	0.12%
2018/12/06	0	0.00	8	26.01	25.55	-8	1,568	-0.51%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/12/04	0	0.00	1	26.85	26.85	-1	1,524	-0.07%
2018/12/03	10	26.60	0	0.00	26.85	10	1,576	0.63%
2018/11/30	1	25.65	0	0.00	25.65	1	1,510	0.07%
2018/11/29	2	24.98	1	24.90	24.90	1	1,470	0.07%
2018/11/28	0	0.00	3	24.90	25.25	-3	1,438	-0.21%
2018/11/27	3	24.30	0	0.00	24.40	3	1,422	0.21%
2018/11/23	0	0.00	3	23.17	23.20	-3	1,483	-0.20%
2018/11/22	1	24.10	5	23.80	23.45	-4	1,496	-0.27%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/20	2	24.83	1	24.90	24.50	1	1,562	0.06%
2018/11/14	1	24.50	1	25.00	25.00	0	1,551	0.00%
2018/11/13	1	24.55	0	0.00	24.70	1	1,551	0.06%
2018/11/12	2	24.53	1	24.45	24.55	1	1,600	0.06%
2018/11/09	1	23.90	1	23.90	24.00	0	1,605	0.00%
2018/11/08	1	24.00	0	0.00	24.15	1	1,619	0.06%
2018/11/06	5	23.33	0	0.00	23.30	5	1,674	0.30%
2018/11/05	0	0.00	1	24.20	23.85	-1	1,686	-0.06%
2018/11/02	1	23.50	1	23.70	23.60	0	1,674	0.00%
2018/11/01	1	23.15	0	0.00	23.30	1	1,669	0.06%
2018/10/31	3	22.73	0	0.00	22.60	3	1,644	0.18%
2018/10/30	3	22.70	0	0.00	22.50	3	1,639	0.18%
2018/10/29	0	22.40	6	22.50	22.40	-6	1,639	-0.37%
2018/10/26	2	22.70	0	0.00	22.70	2	1,640	0.12%
2018/10/25	3	23.57	1	23.20	23.25	2	1,618	0.12%
2018/10/23	1	23.05	1	22.75	22.45	0	1,559	0.00%
2018/10/22	0	0.00	1	22.15	22.05	-1	1,545	-0.06%
2018/10/19	2	20.70	2	20.85	21.35	0	1,548	0.00%
2018/10/18	2	21.45	0	0.00	21.25	2	1,550	0.13%
2018/10/16	0	0.00	2	21.30	21.05	-2	1,553	-0.13%
2018/10/12	3.3	20.06	3	20.53	20.40	0.3	1,569	0.02%
2018/10/11	5	21.10	0	0.00	21.10	5	1,556	0.32%
2018/10/09	3	23.50	1	23.50	23.40	2	1,529	0.13%
2018/10/05	3	24.40	0	0.00	24.15	3	1,529	0.20%
2018/10/03	0	0.00	5	24.73	24.95	-5	1,600	-0.31%
2018/09/28	13	24.90	13	25.00	25.45	0	1,625	0.00%
2018/09/27	2	24.68	4	24.74	24.95	-2	1,622	-0.12%
2018/09/20	2	24.30	0	0.00	25.05	2	1,684	0.12%
2018/09/18	1	24.80	0	0.00	25.00	1	1,682	0.06%
2018/09/17	5	25.25	0	0.00	25.00	5	1,691	0.30%
2018/09/12	1	24.90	0	0.00	24.70	1	1,729	0.06%
2018/09/10	5	24.39	16	24.36	24.85	-11	1,741	-0.63%
2018/09/07	7	24.85	1	24.10	24.10	6	1,735	0.35%
2018/09/05	5	26.75	9	26.88	26.75	-4	1,698	-0.24%
2018/08/27	1	25.70	1	26.00	26.10	0	1,825	0.00%
2018/08/24	3	25.65	18	25.48	25.30	-15	1,805	-0.83%
2018/08/16	5	22.90	0	0.00	23.45	5	1,728	0.29%
2018/08/13	0	0.00	5	23.50	23.35	-5	1,692	-0.30%
2018/08/08	0	0.00	9	25.29	25.30	-9	1,654	-0.54%
2018/08/06	4	24.90	4	25.00	25.00	0	1,660	0.00%
2018/08/02	4	24.80	0	0.00	24.75	4	1,676	0.24%
2018/07/24	0	0.00	1	25.00	25.30	-1	1,793	-0.06%
2018/07/19	0	0.00	3	25.55	25.55	-3	1,889	-0.16%
2018/07/16	1	25.20	1	25.25	25.25	0	1,999	0.00%
2018/07/12	11	24.98	2	24.70	25.05	9	2,129	0.42%
2018/07/11	5	25.45	1	25.50	25.00	4	2,201	0.18%
2018/07/04	5	27.10	5	27.00	26.90	0	2,598	0.00%
2018/07/03	10	27.71	0	0.00	27.35	10	2,807	0.36%
2018/07/02	1	27.35	1	27.30	27.15	0	2,785	0.00%
2018/06/28	1	26.10	0	0.00	26.15	1	3,001	0.03%
2018/06/27	1	26.20	0	0.00	26.20	1	3,190	0.03%
2018/06/26	1	26.10	0	0.00	26.05	1	3,214	0.03%
2018/06/25	0	0.00	3	26.95	26.70	-3	3,215	-0.09%
2018/06/22	8	27.70	3	27.53	27.55	5	3,239	0.15%
2018/06/21	5	27.95	4	28.01	28.25	1	3,241	0.03%
2018/06/20	4	27.70	10	27.50	27.50	-6	3,260	-0.18%
2018/06/19	1	27.90	1	27.80	27.90	0	3,372	0.00%
2018/06/15	1	28.60	0	0.00	28.30	1	3,389	0.03%
2018/06/14	2	28.65	0	0.00	28.50	2	3,359	0.06%
2018/06/13	1	28.50	0	0.00	28.25	1	3,333	0.03%
2018/06/12	1	28.65	2	28.90	28.80	-1	3,308	-0.03%
2018/06/11	1	29.00	3	29.37	29.00	-2	3,312	-0.06%
2018/06/08	4	28.96	3	29.20	29.00	1	3,360	0.03%
2018/06/07	5	29.08	1	28.70	28.70	4	3,375	0.12%
2018/06/06	6	28.53	7	28.24	28.55	-1	3,365	-0.03%
2018/06/01	5	27.35	0	0.00	27.50	5	3,592	0.14%
2018/05/30	1	26.30	2	26.30	26.25	-1	3,556	-0.03%
2018/05/24	0	0.00	2	26.70	26.85	-2	3,553	-0.06%
2018/05/23	1	27.35	2.1	27.01	26.70	-1.1	3,569	-0.03%
2018/05/18	1	26.60	0	0.00	26.65	1	3,667	0.03%
2018/05/17	1	26.70	0	0.00	26.75	1	3,698	0.03%
2018/05/16	0	0.00	1	26.65	26.60	-1	3,705	-0.03%
2018/05/11	0	0.00	2	26.10	26.00	-2	3,829	-0.05%
2018/05/09	0	0.00	2	25.85	25.85	-2	3,823	-0.05%
2018/05/08	3	26.03	0	0.00	26.25	3	3,827	0.08%
2018/05/07	5	26.00	0	0.00	25.75	5	3,827	0.13%
2018/05/04	0	0.00	1	25.80	25.80	-1	3,838	-0.03%
2018/05/02	1	26.40	0	0.00	26.10	1	3,825	0.03%
2018/04/30	4	26.30	0	0.00	25.95	4	3,820	0.10%
2018/04/26	3	27.73	2	28.60	27.40	1	3,796	0.03%
2018/04/24	3	28.00	1	27.80	27.55	2	3,774	0.05%
2018/04/23	2	28.55	1	28.85	28.65	1	3,766	0.03%
2018/04/20	0	0.00	5	28.97	28.55	-5	3,777	-0.13%
2018/04/19	1	28.15	2	28.05	28.05	-1	3,734	-0.03%
2018/04/18	3	27.75	4	27.88	27.75	-1	3,706	-0.03%
2018/04/17	3	28.75	2	29.63	28.15	1	3,643	0.03%
2018/04/13	2	30.60	5	30.63	30.80	-3	3,613	-0.08%
2018/04/11	6	30.83	5	30.48	30.40	1	3,870	0.03%
2018/04/10	17	32.18	3	31.32	30.90	14	3,913	0.36%
2018/04/09	5	32.78	11	32.92	32.80	-6	3,788	-0.16%
2018/04/03	1	31.80	39	31.84	31.95	-38	3,589	-1.06%
2018/04/02	16	32.28	25	32.29	32.15	-9	3,569	-0.25%
2018/03/31	2	31.95	1	31.95	31.95	1	3,438	0.03%
2018/03/30	5	32.07	17	32.01	31.85	-12	3,369	-0.36%
2018/03/29	0	0.00	1	30.90	30.55	-1	3,230	-0.03%
2018/03/28	5	31.00	0	0.00	31.15	5	3,283	0.15%
2018/03/27	14	31.86	1	31.75	31.55	13	3,359	0.39%
2018/03/26	1	31.10	2	31.60	31.60	-1	3,407	-0.03%
2018/03/23	4	30.50	10	30.79	31.20	-6	3,681	-0.16%
2018/03/22	5	31.85	1	31.75	31.60	4	3,690	0.11%
2018/03/21	3	31.20	6	31.10	31.30	-3	3,614	-0.08%
2018/03/19	5	30.58	0	0.00	30.40	5	3,652	0.14%
2018/03/16	1	30.80	0	0.00	30.55	1	3,673	0.03%
2018/03/15	0	0.00	1	31.25	31.00	-1	3,752	-0.03%
2018/03/14	7	31.20	13	31.37	30.80	-6	3,789	-0.16%
2018/03/13	0	0.00	3	31.00	31.30	-3	3,722	-0.08%
2018/03/12	3	30.70	0	0.00	30.65	3	3,695	0.08%
2018/03/09	1	31.00	11	31.37	31.00	-10	3,693	-0.27%
2018/03/08	4	30.38	2	30.28	30.35	2	3,609	0.06%
2018/03/07	2	30.10	6	28.58	30.10	-4	3,560	-0.11%
2018/03/06	3	27.65	3	28.10	27.55	0	3,476	0.00%
2018/03/05	4	27.93	0	0.00	27.60	4	3,584	0.11%
2018/02/27	3	28.15	0	0.00	28.20	3	3,700	0.08%
2018/02/23	0	0.00	4	27.88	27.85	-4	3,757	-0.11%
2018/02/22	2	26.60	2	27.40	27.45	0	3,836	0.00%
2018/02/21	6	26.24	0	0.00	26.90	6	3,983	0.15%
2018/02/12	2	25.50	31	25.84	25.50	-29	3,980	-0.73%
2018/02/07	4	28.44	5	28.50	28.20	-1	4,026	-0.02%
2018/02/06	9	28.19	0	0.00	27.40	9	4,080	0.22%
2018/02/05	2	29.50	0	0.00	30.30	2	4,101	0.05%
2018/02/01	0	0.00	2	30.50	30.45	-2	4,371	-0.05%
2018/01/29	7	31.01	2	31.38	30.80	5	4,457	0.11%
2018/01/26	0	0.00	3	31.10	31.00	-3	4,473	-0.07%
2018/01/25	5	30.85	5	31.31	30.75	0	4,571	0.00%
2018/01/24	35	30.84	16	31.02	30.95	19	4,694	0.40%
2018/01/23	5	30.80	0	0.00	30.60	5	4,728	0.11%
2018/01/22	2	31.68	30	31.36	31.20	-28	4,778	-0.59%
2018/01/19	6	31.26	2	31.15	31.20	4	4,811	0.08%
2018/01/18	3	31.00	5	31.05	31.00	-2	4,819	-0.04%
2018/01/17	36	30.97	1	30.80	30.75	35	4,832	0.72%
2018/01/16	19	31.31	6	31.24	31.10	13	4,842	0.27%
2018/01/15	5	31.05	1	31.25	31.25	4	4,839	0.08%
2018/01/12	1	30.35	3	30.42	30.35	-2	4,873	-0.04%
2018/01/11	4	30.13	1	30.30	30.00	3	4,895	0.06%
2018/01/10	7	30.81	1	30.90	30.75	6	4,931	0.12%
2018/01/09	0	0.00	1	31.15	30.90	-1	4,960	-0.02%
2018/01/08	4	31.98	17	32.20	31.60	-13	4,948	-0.26%
2018/01/05	19	33.64	3	33.85	33.20	16	4,898	0.33%
2018/01/04	4	32.51	10	32.28	32.70	-6	4,675	-0.13%
2018/01/03	9	31.76	3	31.75	31.70	6	4,688	0.13%
2018/01/02	5	31.20	0	0.00	31.25	5	4,624	0.11%