敦泰 (3545)-凱基-和平券商分點個股進出

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
88.2
漲跌
▼1.0
漲幅
-1.12%
成交量
3,084張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/11/21	2	89.70	3	89.10	88.20	-1	1,527	-0.07%
2024/11/20	1	89.19	0	0.00	89.20	1	1,486	0.07%
2024/11/19	5	89.06	1	89.40	89.40	4	1,472	0.27%
2024/11/18	0	0.00	1	87.10	87.80	-1	1,447	-0.07%
2024/11/14	1	85.00	4	85.00	85.00	-3	1,452	-0.21%
2024/11/13	0	0.00	0	86.30	86.30	0	1,447	0.00%
2024/11/08	1	87.00	0	0.00	87.00	1	1,427	0.07%
2024/11/07	5	88.52	2	88.20	88.90	3	1,426	0.21%
2024/11/06	1	84.90	0	0.00	84.90	1	1,416	0.07%
2024/11/05	0	0.00	2	85.10	84.30	-2	1,446	-0.14%
2024/11/04	3	83.43	2	83.25	82.90	1	1,489	0.07%
2024/10/30	1	84.30	2	84.40	84.40	-1	1,518	-0.07%
2024/10/29	0	84.50	3	84.30	85.70	-3	1,527	-0.20%
2024/10/23	0	0.00	1	88.00	87.90	-1	1,569	-0.06%
2024/10/22	0	0.00	2	88.80	87.80	-2	1,589	-0.13%
2024/10/21	0	0.00	1	87.80	87.80	-1	1,621	-0.06%
2024/10/18	3	87.07	2	85.55	85.70	1	1,656	0.06%
2024/10/16	2	86.75	0	0.00	86.90	2	1,719	0.12%
2024/10/14	1	87.00	1	88.00	88.00	0	1,849	0.00%
2024/10/11	1	86.20	1.1	86.76	87.70	-0.1	1,938	-0.01%
2024/10/08	2	85.00	1	85.80	85.90	1	1,910	0.05%
2024/10/07	11	86.50	11	87.78	86.50	0	1,905	0.00%
2024/10/04	0	0.00	3	88.93	87.00	-3	1,874	-0.16%
2024/10/01	5	86.98	3	87.17	86.90	2	1,754	0.11%
2024/09/30	1	84.50	4	84.05	85.20	-3	1,667	-0.18%
2024/09/20	0	0.00	3	80.53	80.50	-3	1,677	-0.18%
2024/09/19	1	78.00	3	77.03	78.60	-2	1,689	-0.12%
2024/09/16	0	0.00	1	75.90	75.80	-1	1,751	-0.06%
2024/09/12	1	74.80	0	0.00	74.80	1	1,817	0.06%
2024/09/10	1	74.50	0	0.00	73.00	1	1,892	0.05%
2024/09/05	1	74.00	0	0.00	73.80	1	1,948	0.05%
2024/09/04	1	75.80	0	0.00	75.50	1	1,965	0.05%
2024/08/30	1	80.90	0	0.00	81.20	1	2,029	0.05%
2024/08/27	0	0.00	0.1	81.00	81.10	-0.1	2,113	0.00%
2024/08/26	1	81.50	1	82.61	81.60	0	2,143	0.00%
2024/08/23	2	80.15	1	81.50	81.20	1	2,185	0.05%
2024/08/22	1	81.70	0	0.00	81.50	1	2,310	0.04%
2024/08/19	0	0.00	1	82.50	82.60	-1	2,613	-0.04%
2024/08/16	0	0.00	2	80.35	80.10	-2	2,600	-0.08%
2024/08/15	1	79.30	0	0.00	79.30	1	2,591	0.04%
2024/08/14	0	0.00	1	80.30	80.30	-1	2,592	-0.04%
2024/08/12	0	0.00	1	79.40	79.00	-1	2,615	-0.04%
2024/08/09	0	0.00	1	79.00	77.30	-1	2,615	-0.04%
2024/08/08	1	75.50	1	77.80	77.60	0	2,602	0.00%
2024/08/07	0	0.00	2	75.75	77.00	-2	2,586	-0.08%
2024/08/05	1	75.28	0	0.00	74.10	1	2,518	0.04%
2024/08/02	1	83.50	1	83.80	82.30	0	2,500	0.00%
2024/07/31	2	83.05	2	83.10	82.60	0	2,508	0.00%
2024/07/30	1	80.50	1	82.30	83.00	0	2,507	0.00%
2024/07/29	4	83.45	1	86.50	81.40	3	2,499	0.12%
2024/07/26	1	83.00	0	0.00	84.40	1	2,478	0.04%
2024/07/23	1	88.00	0	0.00	86.20	1	2,466	0.04%
2024/07/22	3	86.70	0	0.00	84.60	3	2,450	0.12%
2024/07/19	3	89.90	1.1	88.77	88.60	1.9	2,418	0.08%
2024/07/18	0	89.20	2	89.70	90.70	-2	2,380	-0.08%
2024/07/17	0	90.70	0	0.00	90.20	0	2,345	0.00%
2024/07/16	3	91.40	2	91.00	90.90	1	2,329	0.04%
2024/07/15	6	90.92	1	91.40	90.50	5	2,299	0.22%
2024/07/12	0	0.00	1	90.50	90.10	-1	2,198	-0.05%
2024/07/04	2	86.60	1	86.90	86.50	1	2,188	0.05%
2024/07/03	2	86.15	0	0.00	86.70	2	2,205	0.09%
2024/06/25	1	87.50	0	0.00	86.40	1	2,295	0.04%
2024/06/24	6	89.07	2	92.20	88.40	4	2,351	0.17%
2024/06/21	1	90.30	0	0.00	90.30	1	2,399	0.04%
2024/06/20	0.1	90.90	0	0.00	91.00	0.1	2,518	0.00%
2024/06/19	0	0.00	4	90.60	90.00	-4	2,591	-0.15%
2024/06/18	6	89.58	2	89.90	89.40	4	2,635	0.15%
2024/06/13	0	0.00	2	90.85	91.00	-2	2,602	-0.08%
2024/06/12	0	0.00	0.1	89.00	88.50	-0.1	2,585	0.00%
2024/06/11	3	89.70	1.1	90.90	88.70	1.9	2,596	0.07%
2024/06/07	0.1	91.70	4	89.08	91.60	-3.9	2,613	-0.15%
2024/06/06	1	87.50	2	89.10	87.80	-1	2,609	-0.04%
2024/06/04	1	90.90	2.1	91.52	90.70	-1.1	2,648	-0.04%
2024/06/03	0.1	89.80	0	0.00	89.90	0.1	2,654	0.00%
2024/05/30	2	89.85	1	90.00	89.90	1	2,715	0.04%
2024/05/29	0.4	91.57	0	0.00	91.10	0.4	2,723	0.01%
2024/05/28	6	93.25	3	93.53	92.60	3	2,735	0.11%
2024/05/27	3	90.70	4	91.00	91.30	-1	2,655	-0.04%
2024/05/24	2.1	86.83	10	87.03	90.00	-7.9	2,628	-0.30%
2024/05/23	2	83.05	1	84.50	84.20	1	2,533	0.04%
2024/05/22	0	0.00	1	84.20	84.10	-1	2,564	-0.04%
2024/05/21	1	83.00	0	0.00	83.00	1	2,626	0.04%
2024/05/17	3	84.50	0	0.00	84.60	3	3,031	0.10%
2024/05/16	0	0.00	1	83.50	84.80	-1	3,106	-0.03%
2024/05/15	0	0.00	0	82.70	82.50	0	3,157	0.00%
2024/05/13	2	82.20	0	0.00	82.60	2	3,264	0.06%
2024/05/10	1	82.30	0	0.00	82.70	1	3,388	0.03%
2024/05/09	1	84.40	1	85.70	83.00	0	3,450	0.00%
2024/05/08	0	0.00	0	86.00	85.00	0	3,582	0.00%
2024/05/07	4	85.93	1	87.30	85.60	3	3,602	0.08%
2024/05/06	0	0.00	2	86.50	86.70	-2	3,610	-0.06%
2024/05/03	2	85.75	0	0.00	84.80	2	3,636	0.05%
2024/04/30	0.1	84.65	0	0.00	84.40	0.1	3,870	0.00%
2024/04/29	0	0.00	1	84.20	85.20	-1	4,073	-0.02%
2024/04/25	1	82.50	0	0.00	82.20	1	4,145	0.02%
2024/04/19	1	83.40	1	81.50	81.70	0	4,254	0.00%
2024/04/16	0	0.00	3	84.37	83.80	-3	4,277	-0.07%
2024/04/15	0	87.50	0.3	87.41	87.30	-0.3	4,266	-0.01%
2024/04/12	0	89.80	10	89.90	89.30	-10	4,259	-0.23%
2024/04/10	1	91.90	1	92.70	92.50	0	4,256	0.00%
2024/04/09	1	90.60	1.3	90.08	90.60	-0.3	4,263	-0.01%
2024/04/08	0	90.40	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0.1	92.09	0	0.00	91.10	0.1	4,343	0.00%
2024/04/02	1	94.51	0	0.00	94.10	1	4,413	0.02%
2024/04/01	1.1	94.51	1	95.20	94.90	0.1	4,518	0.00%
2024/03/29	0	95.07	0	0.00	94.80	0	4,548	0.00%
2024/03/28	0.1	95.12	0	0.00	94.60	0.1	4,539	0.00%
2024/03/27	3.1	95.04	3.1	95.84	95.30	0	4,531	0.00%
2024/03/26	7.4	95.29	2	95.45	94.70	5.3	4,513	0.12%
2024/03/25	5	96.20	6	95.55	95.20	-1	4,464	-0.02%
2024/03/22	3.3	92.99	1	92.80	92.70	2.3	4,389	0.05%
2024/03/20	0	0.00	1	90.20	90.20	-1	4,360	-0.02%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0	92.60	1	92.00	93.00	-1	4,413	-0.02%
2024/03/15	1	90.40	8	90.36	90.00	-7	4,452	-0.16%
2024/03/14	4	91.50	5	90.90	90.90	-1	4,511	-0.02%
2024/03/13	8.1	92.70	2	91.90	91.90	6.1	4,545	0.13%
2024/03/12	3.1	93.33	0	0.00	93.20	3.1	4,589	0.07%
2024/03/11	0	0.00	3	94.17	94.20	-3	4,656	-0.06%
2024/03/08	4	93.75	1	95.10	92.80	3	4,720	0.06%
2024/03/07	3	95.37	0	0.00	94.50	3	4,795	0.06%
2024/03/06	2	97.90	0	0.00	96.60	2	4,979	0.04%
2024/03/01	0	0.00	2	99.85	99.20	-2	5,826	-0.03%
2024/02/29	2	97.80	0	0.00	97.50	2	5,932	0.03%
2024/02/27	2	98.15	4	98.83	98.50	-2	6,012	-0.03%
2024/02/26	3	100.73	1	99.40	99.20	2	6,141	0.03%
2024/02/22	1	104.98	2	103.75	105.50	-1	6,602	-0.02%
2024/02/21	16	106.09	14	107.79	105.00	2	7,258	0.03%
2024/02/20	0	0.00	9	107.78	108.50	-9	7,428	-0.12%
2024/02/19	0	0.00	23	105.63	105.50	-23	7,523	-0.31%
2024/02/16	23	103.50	3	103.50	103.00	20	7,920	0.25%
2024/02/05	1	99.40	0	0.00	99.20	1	8,495	0.01%
2024/02/02	10	102.00	2	101.50	101.50	8	8,506	0.09%
2024/02/01	2	97.35	0	0.00	96.50	2	8,497	0.02%
2024/01/31	3	99.94	7	99.74	99.10	-4	8,589	-0.05%
2024/01/29	1	99.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	2	101.00	0	0.00	99.80	2	8,900	0.02%
2024/01/25	22	103.25	25	100.50	100.50	-3	8,998	-0.03%
2024/01/24	54	102.87	46	104.77	102.00	8	8,974	0.09%
2024/01/23	5	106.30	2	106.75	108.00	3	8,928	0.03%
2024/01/22	0	0.00	1	99.20	100.50	-1	8,854	-0.01%
2024/01/19	2	96.70	1	97.40	97.60	1	8,852	0.01%
2024/01/17	8	99.10	2	98.80	98.80	6	8,872	0.07%
2024/01/16	1	100.50	8	101.50	101.00	-7	8,856	-0.08%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/10	1	104.00	1	102.50	105.00	0	9,070	0.00%
2024/01/09	2	103.00	2	103.75	103.50	0	9,124	0.00%
2024/01/08	1	104.00	2	104.50	104.00	-1	9,124	-0.01%
2024/01/04	1	105.50	0	0.00	106.00	1	9,105	0.01%
2024/01/02	1	110.49	0	0.00	107.50	1	9,154	0.01%
2023/12/29	1	112.00	2	112.25	112.50	-1	9,151	-0.01%
2023/12/28	4	111.00	0	0.00	110.50	4	9,127	0.04%
2023/12/27	2	112.50	1	112.50	113.00	1	9,171	0.01%
2023/12/22	0	0.00	1	108.50	108.50	-1	9,165	-0.01%
2023/12/21	0	0.00	8	108.50	108.50	-8	9,157	-0.09%
2023/12/20	0	0.00	3	112.50	112.50	-3	9,099	-0.03%
2023/12/19	39	112.01	32	112.48	112.50	7	9,077	0.08%
2023/12/15	1	115.50	0	0.00	114.00	1	9,089	0.01%
2023/12/14	1	117.50	1	117.00	116.50	0	9,164	0.00%
2023/12/13	3	116.83	1	119.00	116.50	2	9,494	0.02%
2023/12/12	1	118.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	2	120.00	2	119.25	119.50	0	9,534	0.00%
2023/12/08	1	121.00	1	121.50	121.50	0	9,510	0.00%
2023/12/07	3	121.00	0.1	122.00	121.50	2.9	9,597	0.03%
2023/12/06	1	124.50	1	123.00	122.50	0	9,693	0.00%
2023/12/04	0	0.00	4	124.50	124.00	-4	9,548	-0.04%
2023/12/01	98	126.79	98	129.83	126.50	0	9,487	0.00%
2023/11/30	4	129.38	10	131.65	129.00	-6	9,439	-0.06%
2023/11/29	90	129.19	76	129.32	129.00	14	9,273	0.15%
2023/11/28	3	125.67	6	129.42	132.50	-3	8,835	-0.03%
2023/11/27	31	120.74	30	122.13	120.50	1	8,525	0.01%
2023/11/24	2	126.50	2	125.00	125.00	0	8,391	0.00%
2023/11/22	12	125.21	23	124.46	123.50	-11	8,077	-0.14%
2023/11/21	16	118.81	11	119.91	120.00	5	7,731	0.06%
2023/11/20	50	117.92	55	117.85	118.50	-5	7,474	-0.07%
2023/11/17	5	111.80	13	110.12	114.00	-8	6,753	-0.12%
2023/11/16	1	104.00	17	102.24	104.00	-16	6,357	-0.25%
2023/11/15	5	99.96	16	100.33	101.00	-11	6,083	-0.18%
2023/11/14	37	93.26	75.1	92.40	95.00	-38.1	5,613	-0.68%
2023/11/13	8.1	86.96	8	85.93	87.40	0.1	5,040	0.00%
2023/11/10	9	85.58	0	0.00	86.70	9	4,932	0.18%
2023/11/09	22	86.72	3	86.40	86.20	19	4,887	0.39%
2023/11/08	7	85.90	1	85.20	85.20	6	4,798	0.13%
2023/11/07	46	86.62	54	85.46	87.80	-8	4,648	-0.17%
2023/11/06	3	85.33	6	85.05	84.60	-3	4,454	-0.07%
2023/11/03	14	82.18	4	82.20	82.30	10	4,269	0.23%
2023/11/02	13	83.18	15.1	82.67	82.50	-2.1	4,213	-0.05%
2023/11/01	12	81.90	12	80.90	81.90	0	4,076	0.00%
2023/10/31	26	81.75	24	80.89	80.60	2	4,025	0.05%
2023/10/30	3	81.40	9	80.76	81.60	-6	3,916	-0.15%
2023/10/27	1	77.60	0	0.00	77.60	1	3,800	0.03%
2023/10/26	6	79.65	3	79.87	78.80	3	3,783	0.08%
2023/10/25	11	81.18	12	81.75	81.10	-1	3,776	-0.03%
2023/10/24	2	80.20	2	79.20	79.20	0	3,782	0.00%
2023/10/23	7	79.79	2	79.40	79.40	5	3,764	0.13%
2023/10/20	17	79.74	12	80.37	80.70	5	3,753	0.13%
2023/10/19	2	81.30	8.1	81.94	82.00	-6.1	3,700	-0.16%
2023/10/18	7	80.21	6.1	80.66	79.70	1	3,577	0.03%
2023/10/17	10	80.25	15	79.79	79.50	-5	3,552	-0.14%
2023/10/16	3	77.73	1	80.00	77.00	2	3,472	0.06%
2023/10/13	1	79.00	1	80.00	78.60	0	3,450	0.00%
2023/10/11	17	80.83	2	80.75	78.80	15	3,445	0.44%
2023/10/06	7	81.39	6	81.28	81.20	1	3,413	0.03%
2023/10/05	4	79.30	4	81.10	80.90	0	3,374	0.00%
2023/10/04	11	78.90	0.1	79.70	79.20	10.9	3,337	0.33%
2023/10/03	3	77.90	16	79.18	80.50	-13	3,340	-0.39%
2023/10/02	1	75.20	1	76.50	76.40	0	3,217	0.00%
2023/09/28	4	77.33	1	78.40	75.60	3	3,210	0.09%
2023/09/27	6	78.68	4	79.95	77.80	2	3,180	0.06%
2023/09/26	5	77.92	4	78.83	77.40	1	3,067	0.03%
2023/09/25	6	78.42	0	0.00	78.00	6	3,066	0.20%
2023/09/22	1	78.50	0	0.00	78.70	1	3,059	0.03%
2023/09/21	0.5	79.09	0	0.00	78.70	0.5	3,040	0.02%
2023/09/20	12	81.38	3	79.10	79.10	9	2,972	0.30%
2023/09/19	18	81.46	14	82.31	81.40	4	2,883	0.14%
2023/09/18	9	82.27	17	82.44	82.30	-8	2,756	-0.29%
2023/09/15	5	78.66	4	79.43	78.70	1	2,391	0.04%
2023/09/14	9	77.67	2	78.20	78.40	7	2,341	0.30%
2023/09/13	4	75.53	4	75.90	76.90	0	2,285	0.00%
2023/09/12	7	76.17	10	75.80	76.00	-3	2,250	-0.13%
2023/09/11	7	78.13	5	77.12	79.00	2	2,131	0.09%
2023/09/08	0	0.00	1	73.70	73.60	-1	1,974	-0.05%
2023/09/06	4	75.13	4	74.80	74.80	0	2,032	0.00%
2023/09/05	9	75.91	13	75.51	75.00	-4	1,975	-0.20%
2023/09/04	0	0.00	3	73.37	73.70	-3	1,790	-0.17%
2023/09/01	1	72.10	1	72.90	72.00	0	1,787	0.00%
2023/08/31	5	72.00	0	0.00	72.40	5	1,793	0.28%
2023/08/30	0.6	70.71	2	71.05	71.40	-1.4	1,794	-0.08%
2023/08/29	1	69.40	2	69.90	70.00	-1	1,791	-0.06%
2023/08/28	2	69.35	0	0.00	68.60	2	1,803	0.11%
2023/08/24	0	0.00	2	70.60	69.80	-2	1,872	-0.11%
2023/08/21	2	69.25	0	0.00	69.50	2	1,967	0.10%
2023/08/17	0	0.00	1	70.00	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	1	70.10	69.40	-1	2,040	-0.05%
2023/08/14	0	67.47	0	0.00	65.70	0	2,073	0.00%
2023/08/11	0	69.20	0	0.00	68.60	0	2,086	0.00%
2023/08/10	2	71.00	3	72.20	69.40	-1	2,148	-0.05%
2023/08/09	1	69.50	0	0.00	70.00	1	2,130	0.05%
2023/08/04	1	71.30	0	0.00	72.10	1	2,211	0.05%
2023/08/02	1	72.00	0	0.00	72.10	1	2,278	0.04%
2023/08/01	0	0.00	2	73.05	73.00	-2	2,412	-0.08%
2023/07/31	2	71.70	0	0.00	71.50	2	2,432	0.08%
2023/07/28	0	0.00	2	73.10	73.10	-2	2,435	-0.08%
2023/07/27	0.1	73.60	0	0.00	72.50	0.1	2,419	0.00%
2023/07/26	0	69.63	0	0.00	68.80	0	2,367	0.00%
2023/07/25	0	69.30	0	0.00	69.70	0	2,435	0.00%
2023/07/24	0	70.54	0	0.00	69.80	0	2,434	0.00%
2023/07/21	4	71.30	0	0.00	71.90	4	2,454	0.16%
2023/07/20	0	0.00	9	73.21	72.90	-9	2,510	-0.36%
2023/07/19	1	70.92	1	71.90	70.70	0	2,488	0.00%
2023/07/18	0	0.00	1	70.80	70.50	-1	2,520	-0.04%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	0	71.00	0	0.00	71.00	0	2,667	0.00%
2023/07/13	0	71.80	0	0.00	71.30	0	2,744	0.00%
2023/07/11	2	72.60	0	0.00	71.90	2	2,972	0.07%
2023/07/10	11	72.58	2	73.20	72.00	9	3,122	0.29%
2023/07/07	1	77.10	0	0.00	75.40	1	3,481	0.03%
2023/07/06	0	0.00	3	78.03	77.50	-3	3,683	-0.08%
2023/07/05	0	0.00	1	78.00	77.50	-1	3,792	-0.03%
2023/07/04	0	78.60	2.1	77.85	78.50	-2.1	4,011	-0.05%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/30	1	78.00	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1.1	78.78	1	79.70	79.10	0.1	4,028	0.00%
2023/06/26	2	79.40	0	0.00	78.80	2	4,126	0.05%
2023/06/21	2.1	79.58	0	0.00	80.00	2.1	4,150	0.05%
2023/06/20	2	80.40	4	80.30	79.80	-2	4,207	-0.05%
2023/06/19	2	81.60	1.3	82.84	81.90	0.7	4,287	0.02%
2023/06/16	1	81.50	1	82.00	82.30	0	4,546	0.00%
2023/06/15	0	0.00	0.3	83.10	82.10	-0.3	4,682	-0.01%
2023/06/14	2	83.35	0	0.00	83.00	2	4,689	0.04%
2023/06/12	6	85.10	5	84.06	85.50	1	4,682	0.02%
2023/06/08	3	82.57	0	0.00	82.30	3	4,711	0.06%
2023/06/07	0	0.00	1	84.20	84.50	-1	4,753	-0.02%
2023/06/06	1	83.50	4	82.25	82.10	-3	4,774	-0.06%
2023/06/05	2	84.80	1	85.00	84.30	1	4,783	0.02%
2023/06/02	0	0.00	2	83.20	83.50	-2	4,785	-0.04%
2023/05/31	0	0.00	0.1	85.20	85.00	-0.1	4,830	0.00%
2023/05/29	0	0.00	1	83.70	83.70	-1	4,962	-0.02%
2023/05/26	2	81.80	0	0.00	81.70	2	5,002	0.04%
2023/05/24	1	81.00	1	83.00	83.20	0	5,067	0.00%
2023/05/23	3	81.20	5	81.72	82.40	-2	5,182	-0.04%
2023/05/22	3.1	81.20	4	81.03	81.00	-0.9	5,231	-0.02%
2023/05/19	1	79.90	3	80.20	80.10	-2	5,370	-0.04%
2023/05/18	0	0.00	2	79.75	79.70	-2	5,492	-0.04%
2023/05/17	5	78.72	1	78.50	78.70	4	5,465	0.07%
2023/05/16	4	77.70	1	78.00	77.10	3	5,439	0.06%
2023/05/12	1	74.50	0	0.00	74.20	1	5,372	0.02%
2023/05/11	2	75.50	2	75.15	74.10	0	5,389	0.00%
2023/05/10	0	0.00	2	75.65	75.70	-2	5,416	-0.04%
2023/05/09	1	74.00	2	74.55	73.80	-1	5,407	-0.02%
2023/05/08	1	77.40	5	76.50	76.00	-4	5,381	-0.07%
2023/05/05	0	0.00	3	79.50	80.50	-3	5,271	-0.06%
2023/05/03	1	79.10	0	0.00	78.50	1	5,364	0.02%
2023/05/02	1	78.70	0	0.00	79.80	1	5,400	0.02%
2023/04/28	1	79.50	2	79.85	79.10	-1	5,442	-0.02%
2023/04/26	1	77.40	0	0.00	78.70	1	5,359	0.02%
2023/04/24	1	82.00	2	81.95	82.20	-1	5,277	-0.02%
2023/04/19	4	85.13	2	87.60	85.10	2	5,294	0.04%
2023/04/18	1	87.70	0	0.00	87.80	1	5,295	0.02%
2023/04/17	1	90.30	0	0.00	89.30	1	5,247	0.02%
2023/04/14	2	89.60	1	90.30	89.40	1	5,271	0.02%
2023/04/13	1	90.00	1	88.30	87.80	0	5,269	0.00%
2023/04/12	3	91.30	53	91.44	91.40	-50	5,117	-0.98%
2023/04/11	39	84.13	6.5	85.20	86.90	32.6	4,723	0.69%
2023/04/10	2.5	82.91	0	0.00	81.70	2.5	4,506	0.05%
2023/04/07	60	79.75	68	82.95	83.00	-8	4,459	-0.18%
2023/04/06	6	76.53	1	75.90	78.00	5	4,231	0.12%
2023/03/30	1	77.50	3	77.70	77.50	-2	4,218	-0.05%
2023/03/29	3	77.50	0	0.00	77.10	3	4,226	0.07%
2023/03/28	1	78.60	1	79.90	78.80	0	4,247	0.00%
2023/03/23	1	77.70	1	77.30	77.50	0	4,255	0.00%
2023/03/22	2	79.10	1	79.00	78.80	1	4,202	0.02%
2023/03/21	8	82.44	6	80.98	80.90	2	4,105	0.05%
2023/03/20	3	80.67	5	79.02	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	1	76.30	76.00	-1	3,720	-0.03%
2023/03/16	1	74.20	0	0.00	74.60	1	3,706	0.03%
2023/03/15	1	75.20	1	76.60	74.70	0	3,719	0.00%
2023/03/13	5	76.18	4	73.63	76.30	1	3,722	0.03%
2023/03/10	2	75.65	1	76.90	74.20	1	3,704	0.03%
2023/03/09	4	77.10	5	76.60	76.30	-1	3,732	-0.03%
2023/03/06	2	77.20	1	75.80	75.80	1	3,708	0.03%
2023/03/03	2	75.35	2	75.00	75.00	0	3,693	0.00%
2023/03/02	0.1	76.00	0	0.00	74.70	0.1	3,712	0.00%
2023/03/01	2.1	76.06	2	76.50	76.90	0.1	3,645	0.00%
2023/02/24	1.1	73.11	2	72.80	71.90	-0.9	3,589	-0.03%
2023/02/23	1	74.50	1	74.00	74.20	0	3,562	0.00%
2023/02/22	1	75.20	0	0.00	73.20	1	3,597	0.03%
2023/02/21	5	77.42	6	77.25	77.00	-1	3,620	-0.03%
2023/02/20	4	74.48	5	74.74	75.20	-1	3,691	-0.03%
2023/02/17	8	73.14	6	72.95	74.00	2	4,151	0.05%
2023/02/16	1	73.20	4	71.50	72.60	-3	4,027	-0.07%
2023/02/15	2	69.40	0	0.00	68.60	2	4,068	0.05%
2023/02/13	0	0.00	2	69.60	70.30	-2	4,815	-0.04%
2023/02/09	0	0.00	1	71.60	70.50	-1	5,118	-0.02%
2023/02/08	1	71.30	0	0.00	71.50	1	5,150	0.02%
2023/02/07	0	0.00	5	70.00	70.70	-5	5,122	-0.10%
2023/02/06	2	69.20	1	69.60	68.80	1	5,101	0.02%
2023/02/03	0	0.00	2	69.70	69.60	-2	5,106	-0.04%
2023/02/02	2	70.25	3	69.73	70.30	-1	5,155	-0.02%
2023/02/01	0	0.00	1.4	68.00	68.40	-1.4	5,177	-0.03%
2023/01/30	1	65.30	5	65.28	65.50	-4	5,194	-0.08%
2023/01/17	1	62.70	1	63.20	62.60	0	5,189	0.00%
2023/01/16	0	0.00	2	62.95	62.60	-2	5,283	-0.04%
2023/01/13	1	63.60	2	64.40	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	1	63.30	63.50	-1	5,475	-0.02%
2023/01/11	0	0.00	6	64.05	64.00	-6	5,609	-0.11%
2023/01/10	0	0.00	4	63.93	63.40	-4	5,919	-0.07%
2023/01/09	1	63.10	6	64.08	63.50	-5	6,065	-0.08%
2023/01/06	0	0.00	16	63.29	63.70	-16	6,035	-0.27%
2023/01/05	4	62.60	10	62.89	61.80	-6	5,979	-0.10%
2023/01/04	16	62.81	3	63.67	62.20	13	5,993	0.22%
2023/01/03	6	61.98	32	62.24	62.60	-26	5,910	-0.44%
2022/12/30	0	0.00	1	59.80	58.60	-1	5,788	-0.02%
2022/12/29	30	58.64	0	0.00	58.80	30	5,809	0.52%
2022/12/27	1	60.80	4	60.75	59.80	-3	5,866	-0.05%
2022/12/26	0	0.00	2	59.00	58.70	-2	5,817	-0.03%
2022/12/22	3	57.67	1	58.10	58.10	2	5,827	0.03%
2022/12/20	4	58.25	0	0.00	56.50	4	5,857	0.07%
2022/12/19	0	0.00	29	59.52	59.50	-29	5,850	-0.50%
2022/12/16	8	61.01	0	0.00	60.50	8	5,835	0.14%
2022/12/14	2	62.90	0	0.00	62.80	2	5,761	0.03%
2022/12/12	2	62.95	4	62.80	62.60	-2	5,742	-0.03%
2022/12/09	0	63.90	1	64.20	63.70	-1	5,724	-0.02%
2022/12/08	1	63.70	0	0.00	64.00	1	5,719	0.02%
2022/12/07	6	64.77	0	0.00	64.30	6	5,716	0.10%
2022/12/06	4	66.48	0	0.00	66.10	4	5,696	0.07%
2022/12/05	3	69.07	1	70.00	68.20	2	5,685	0.04%
2022/12/01	0	0.00	1	67.20	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	1	65.80	65.70	-1	5,581	-0.02%
2022/11/29	3	64.07	0	0.00	64.30	3	5,610	0.05%
2022/11/25	0	0.00	3	65.57	65.20	-3	5,617	-0.05%
2022/11/24	4	66.18	4	66.13	66.10	0	5,615	0.00%
2022/11/22	5	64.20	1	64.50	63.60	4	5,568	0.07%
2022/11/21	10	66.20	0	0.00	65.50	10	5,547	0.18%
2022/11/18	3	68.67	1	68.70	67.60	2	5,540	0.04%
2022/11/17	0	0.00	1	69.50	68.30	-1	5,558	-0.02%
2022/11/16	8	67.18	5	67.90	69.00	3	5,487	0.05%
2022/11/15	5	63.92	6	64.10	67.40	-1	5,320	-0.02%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	10	76.97	17	77.57	75.00	-7	4,998	-0.14%
2022/11/10	1	76.10	1	76.20	75.00	0	4,862	0.00%
2022/11/09	20	76.99	39	77.44	76.80	-19	4,819	-0.39%
2022/11/08	9	72.33	49	73.78	76.50	-40	4,351	-0.92%
2022/11/07	0	0.00	17	70.13	69.60	-17	4,334	-0.39%
2022/11/04	15	66.05	2	66.15	66.60	13	4,277	0.30%
2022/11/03	10	66.82	1	67.20	67.00	9	4,307	0.21%
2022/11/01	1	67.50	0	0.00	68.00	1	4,366	0.02%
2022/10/31	2	69.20	10	70.09	68.50	-8	4,354	-0.18%
2022/10/28	23	68.85	1	66.90	67.00	22	4,338	0.51%
2022/10/27	5	71.72	25	72.14	72.90	-20	4,307	-0.46%
2022/10/26	1	70.20	8	70.14	70.00	-7	4,326	-0.16%
2022/10/25	7	69.34	7	69.60	68.60	0	4,422	0.00%
2022/10/24	9	71.90	12	71.78	69.50	-3	4,469	-0.07%
2022/10/21	2	71.35	2	71.90	69.90	0	4,596	0.00%
2022/10/20	5	73.72	5	74.00	74.00	0	4,546	0.00%
2022/10/19	0	0.00	7	73.96	74.90	-7	4,500	-0.16%
2022/10/18	22	73.48	37.3	73.70	74.00	-15.3	4,386	-0.35%
2022/10/17	5	63.50	16	70.04	70.80	-11	4,107	-0.27%
2022/10/14	4	64.68	11	64.74	65.60	-7	3,981	-0.18%
2022/10/13	11	63.34	0	0.00	60.00	11	4,016	0.27%
2022/10/12	5	63.72	0	0.00	65.70	5	4,029	0.12%
2022/10/11	2	65.30	0	0.00	65.40	2	4,023	0.05%
2022/10/07	3	68.50	9	68.44	67.90	-6	4,017	-0.15%
2022/10/06	1	68.00	2	68.00	68.00	-1	4,013	-0.02%
2022/10/05	0	0.00	1	66.10	67.20	-1	4,016	-0.02%
2022/10/03	1	61.90	0	0.00	61.70	1	4,018	0.02%
2022/09/30	0.2	61.00	0	0.00	61.00	0.2	4,083	0.00%
2022/09/28	0	0.00	1	59.70	59.70	-1	4,243	-0.02%
2022/09/27	1	61.00	1	61.10	62.70	0	4,281	0.00%
2022/09/26	5	64.24	0	0.00	60.80	5	4,336	0.12%
2022/09/23	2	66.50	0	0.00	66.20	2	4,392	0.05%
2022/09/22	3	67.30	0	0.00	67.30	3	4,441	0.07%
2022/09/21	1	68.30	1	68.50	68.20	0	4,466	0.00%
2022/09/20	1	69.80	0	0.00	68.70	1	4,489	0.02%
2022/09/19	0	68.90	0	0.00	68.60	0	4,527	0.00%
2022/09/16	1	69.60	0	0.00	69.50	1	4,574	0.02%
2022/09/14	2	69.00	1	70.80	71.10	1	4,722	0.02%
2022/09/13	0	0.00	1	72.00	71.10	-1	4,779	-0.02%
2022/09/08	16	69.59	18	69.24	69.90	-2	4,964	-0.04%
2022/09/07	19	68.45	0	0.00	68.30	19	4,991	0.38%
2022/09/06	3	70.17	0	0.00	69.50	3	4,993	0.06%
2022/09/05	8	73.36	0	0.00	71.90	8	4,984	0.16%
2022/09/02	1	75.00	15	75.63	76.10	-14	4,963	-0.28%
2022/09/01	1	75.00	1	75.80	75.10	0	4,958	0.00%
2022/08/31	0	0.00	3	76.50	77.00	-3	4,952	-0.06%
2022/08/30	1	74.80	1	75.50	74.90	0	4,964	0.00%
2022/08/29	8	73.90	1	74.50	74.30	7	4,984	0.14%
2022/08/25	12	78.25	6	78.90	78.10	6	5,040	0.12%
2022/08/24	2	77.95	15	79.10	78.00	-13	5,252	-0.25%
2022/08/23	9	76.48	0	0.00	76.60	9	5,210	0.17%
2022/08/22	0	0.00	4	78.68	77.80	-4	5,185	-0.08%
2022/08/19	1	77.80	6	78.67	77.90	-5	5,145	-0.10%
2022/08/18	3	75.47	15	77.54	77.80	-12	5,075	-0.24%
2022/08/17	4	75.38	2	76.70	75.10	2	4,915	0.04%
2022/08/16	5	77.08	0	0.00	76.00	5	4,912	0.10%
2022/08/15	0	0.00	13	78.05	78.50	-13	4,862	-0.27%
2022/08/12	3	72.63	22	74.84	75.20	-19	4,746	-0.40%
2022/08/11	0	0.00	1	71.10	70.80	-1	4,603	-0.02%
2022/08/10	11	67.19	0	69.70	70.60	11	4,606	0.24%
2022/08/09	4	68.75	0	0.00	68.90	4	4,544	0.09%
2022/08/08	5	67.04	0	0.00	69.50	5	4,547	0.11%
2022/08/05	2	67.25	0	0.00	67.30	2	4,483	0.04%
2022/08/04	18	65.64	14	65.66	66.70	4	4,484	0.09%
2022/08/02	11	67.11	0	0.00	66.60	11	4,450	0.25%
2022/08/01	7	70.09	12	71.03	69.90	-5	4,395	-0.11%
2022/07/29	6	74.67	15	75.50	74.10	-9	4,285	-0.21%
2022/07/28	19	79.01	20	78.64	76.60	-1	4,233	-0.02%
2022/07/27	34	96.45	5	96.02	96.70	29	4,070	0.71%
2022/07/26	10	96.51	0	0.00	96.20	10	4,018	0.25%
2022/07/25	1	99.50	3	101.50	99.00	-2	4,036	-0.05%
2022/07/22	0	0.00	5	104.20	101.50	-5	4,072	-0.12%
2022/07/20	2	100.50	8	101.75	101.00	-6	4,284	-0.14%
2022/07/19	3	96.90	8	97.46	98.60	-5	4,288	-0.12%
2022/07/18	2	95.30	4	94.80	95.60	-2	4,245	-0.05%
2022/07/14	0	0.00	2	91.10	91.00	-2	4,246	-0.05%
2022/07/13	1	88.80	1	90.10	89.30	0	4,230	0.00%
2022/07/12	2	87.35	0	0.00	86.60	2	4,242	0.05%
2022/07/11	5	89.92	1	90.00	90.00	4	4,267	0.09%
2022/07/08	0	0.00	1	90.00	90.60	-1	4,246	-0.02%
2022/07/06	0	0.00	42	87.71	86.20	-42	4,143	-1.01%
2022/07/05	42	86.65	0	0.00	86.50	42	4,142	1.01%
2022/07/04	0	0.00	2	85.00	83.70	-2	4,137	-0.05%
2022/07/01	8	85.35	2	82.95	81.90	6	4,170	0.14%
2022/06/30	9	91.06	0.1	91.10	90.00	8.9	4,076	0.22%
2022/06/29	5	92.98	2	94.40	93.80	3	4,020	0.07%
2022/06/28	2	94.35	1	95.30	94.70	1	3,986	0.03%
2022/06/27	0	0.00	2	96.30	97.10	-2	3,975	-0.05%
2022/06/24	0	0.00	3	93.43	93.70	-3	3,952	-0.08%
2022/06/23	2	91.70	0.2	93.10	91.70	1.8	3,908	0.05%
2022/06/22	24	95.28	0	0.00	91.70	24	3,866	0.62%
2022/06/21	1	96.00	1	95.50	97.50	0	3,801	0.00%
2022/06/20	2	96.80	5	96.20	93.60	-3	3,775	-0.08%
2022/06/17	1	104.00	1	101.00	102.00	0	3,668	0.00%
2022/06/16	2	110.25	1	108.00	107.00	1	3,615	0.03%
2022/06/15	5	113.00	0	0.00	112.50	5	3,608	0.14%
2022/06/14	3	113.83	0	0.00	116.00	3	3,636	0.08%
2022/06/13	6	114.58	7	115.00	115.00	-1	3,650	-0.03%
2022/06/09	5	117.70	0	0.00	117.50	5	3,667	0.14%
2022/06/08	0	0.00	1	123.00	118.50	-1	3,680	-0.03%
2022/06/02	1	119.50	2	121.25	119.00	-1	3,742	-0.03%
2022/06/01	7	121.07	10	119.85	121.00	-3	3,709	-0.08%
2022/05/30	5	114.00	1	114.00	114.00	4	3,492	0.11%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	1.1	110.03	0	0.00	110.00	1.1	3,758	0.03%
2022/05/24	18	110.81	0	0.00	109.50	18	4,117	0.44%
2022/05/23	9	112.94	0	0.00	113.00	9	4,198	0.21%
2022/05/20	0	116.50	0	0.00	115.50	0	4,183	0.00%
2022/05/19	7	115.00	3	115.83	118.50	4	4,166	0.10%
2022/05/18	0	0.00	2	119.00	118.50	-2	4,147	-0.05%
2022/05/16	5	114.10	0	0.00	113.00	5	4,113	0.12%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	0	0.00	1	114.50	114.50	-1	4,171	-0.02%
2022/05/10	2	112.75	0	0.00	117.50	2	4,182	0.05%
2022/05/09	6	114.00	1	114.00	113.00	5	4,171	0.12%
2022/05/06	7	117.86	4	117.25	117.00	3	4,173	0.07%
2022/05/05	1	120.50	9	120.94	119.50	-8	4,177	-0.19%
2022/05/04	1	117.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	2	116.25	0	0.00	117.00	2	4,139	0.05%
2022/04/29	2	117.50	0	0.00	116.00	2	4,183	0.05%
2022/04/28	1	115.00	1	116.00	115.50	0	4,171	0.00%
2022/04/27	2	113.00	11.2	113.77	116.00	-9.2	4,117	-0.22%
2022/04/26	16.1	122.56	9	122.67	119.00	7.1	4,020	0.18%
2022/04/25	5	117.00	3	116.83	118.50	2	3,885	0.05%
2022/04/22	1	121.50	1	124.00	122.00	0	3,870	0.00%
2022/04/21	4	124.75	0	0.00	125.50	4	3,937	0.10%
2022/04/20	0	0.00	1	123.50	122.50	-1	3,919	-0.03%
2022/04/19	2	122.50	0	0.00	121.00	2	4,027	0.05%
2022/04/18	1	123.50	2	122.50	122.50	-1	4,064	-0.02%
2022/04/15	1	123.00	1	126.50	122.50	0	4,097	0.00%
2022/04/13	2	127.00	5	127.00	128.50	-3	4,267	-0.07%
2022/04/12	5	127.00	0	0.00	128.00	5	4,364	0.11%
2022/04/11	10.1	128.02	13.1	127.16	126.00	-3	4,512	-0.07%
2022/04/08	1	131.00	2	133.50	131.00	-1	4,545	-0.02%
2022/04/07	1	138.00	1	131.00	131.00	0	4,502	0.00%
2022/04/06	3	143.17	0	0.00	142.50	3	4,416	0.07%
2022/04/01	1.1	144.50	0	0.00	145.00	1.1	4,538	0.02%
2022/03/31	0	147.50	0	0.00	146.00	0	4,634	0.00%
2022/03/30	0	0.00	1	150.00	148.00	-1	4,706	-0.02%
2022/03/29	3	147.00	1	147.00	148.00	2	4,718	0.04%
2022/03/28	1.1	146.52	0	0.00	147.00	1.1	4,760	0.02%
2022/03/24	0	0.00	1	151.50	152.00	-1	4,901	-0.02%
2022/03/23	2	151.25	1	150.00	151.50	1	4,982	0.02%
2022/03/22	3	148.00	1	147.50	148.00	2	5,150	0.04%
2022/03/21	0	0.00	3	150.33	150.00	-3	5,207	-0.06%
2022/03/17	1.1	148.46	1	148.50	148.00	0.1	5,245	0.00%
2022/03/15	4	144.25	1	145.50	144.00	3	5,332	0.06%
2022/03/14	2	145.75	2	146.00	148.00	0	5,398	0.00%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	1	149.00	2	149.00	148.00	-1	5,715	-0.02%
2022/03/09	1	146.00	2	146.00	146.00	-1	5,782	-0.02%
2022/03/08	3	143.50	2	145.25	142.50	1	5,897	0.02%
2022/03/07	1	149.00	4	147.75	147.00	-3	5,927	-0.05%
2022/03/04	1	154.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	2.1	157.93	2	156.00	156.00	0.1	6,127	0.00%
2022/03/02	6	156.92	1	155.00	156.50	5	6,211	0.08%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	5	156.80	5	154.60	152.00	0	6,280	0.00%
2022/02/24	9	156.61	11	155.32	156.00	-2	6,265	-0.03%
2022/02/23	5.2	151.71	1	154.50	154.50	4.2	6,083	0.07%
2022/02/22	1	146.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	2	148.50	0	0.00	150.00	2	8,235	0.02%
2022/02/17	2	148.50	0	0.00	149.50	2	8,303	0.02%
2022/02/16	3	148.50	0	0.00	147.50	3	8,404	0.04%
2022/02/15	13	148.08	0	0.00	146.00	13	8,455	0.15%
2022/02/14	1	149.01	1	150.00	149.50	0	8,475	0.00%
2022/02/11	0	0.00	10	152.70	152.50	-10	8,516	-0.12%
2022/02/10	5	155.50	13	154.27	153.50	-8	8,699	-0.09%
2022/02/09	2	156.00	2	155.25	156.50	0	8,765	0.00%
2022/02/08	1.1	150.23	1	149.50	153.00	0.1	8,868	0.00%
2022/02/07	0	0.00	1	146.00	146.50	-1	8,910	-0.01%
2022/01/26	2	147.25	2	146.50	145.50	0	8,992	0.00%
2022/01/25	0	147.50	0	0.00	145.00	0	9,153	0.00%
2022/01/21	2	151.00	3	150.50	149.50	-1	9,663	-0.01%
2022/01/19	1	156.00	0.1	156.00	155.00	0.9	10,230	0.01%
2022/01/18	2.1	157.57	2	157.25	155.50	0.1	10,457	0.00%
2022/01/17	0	0.00	2	155.00	157.50	-2	10,516	-0.02%
2022/01/14	0	0.00	1	150.50	152.00	-1	10,633	-0.01%
2022/01/13	1	155.00	3	156.35	155.00	-2	11,031	-0.02%
2022/01/12	6	154.67	6	153.58	156.00	0	11,081	0.00%
2022/01/11	1	159.50	0	0.00	159.00	1	11,147	0.01%
2022/01/07	9	161.11	3	162.83	159.00	6	11,373	0.05%
2022/01/06	2	164.25	3	163.00	163.00	-1	11,458	-0.01%
2022/01/05	2	167.50	2	169.75	167.50	0	11,517	0.00%
2022/01/04	4	176.25	0	0.00	172.50	4	11,520	0.03%
2022/01/03	4	175.38	5	173.70	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.50	2	171.75	171.00	-1	11,897	-0.01%
2021/12/28	5	172.60	2	174.50	171.00	3	12,314	0.02%
2021/12/27	2	169.00	4.1	169.07	173.00	-2.1	12,392	-0.02%
2021/12/24	4	169.50	1	168.50	167.50	3	12,543	0.02%
2021/12/23	0	0.00	3	170.50	170.50	-3	12,641	-0.02%
2021/12/21	1	172.00	0	0.00	172.50	1	12,817	0.01%
2021/12/20	2	173.75	16	172.03	170.50	-14	12,865	-0.11%
2021/12/17	4.3	171.47	4	171.38	170.00	0.3	12,878	0.00%
2021/12/16	14.1	172.60	7	172.07	173.00	7.1	12,975	0.05%
2021/12/15	1.2	166.37	1	163.50	167.50	0.2	12,895	0.00%
2021/12/14	2.3	161.61	0	0.00	160.50	2.3	12,907	0.02%
2021/12/13	0.1	166.50	0	0.00	167.00	0.1	12,940	0.00%
2021/12/10	2.1	165.33	2	165.50	165.50	0.1	13,087	0.00%
2021/12/09	1	172.00	5	170.20	169.00	-4	13,075	-0.03%
2021/12/08	1	174.50	19	175.95	173.00	-18	13,121	-0.14%
2021/12/07	14	174.36	4.2	173.88	173.00	9.8	13,391	0.07%
2021/12/06	7.2	170.85	8	172.31	172.50	-0.8	13,493	-0.01%
2021/12/03	0.2	170.67	2	170.50	170.50	-1.9	13,607	-0.01%
2021/12/02	7	172.07	2	170.50	166.50	5	13,776	0.04%
2021/12/01	8	168.81	8	167.19	169.50	0	14,020	0.00%
2021/11/30	5	167.90	2	167.50	166.00	3	14,345	0.02%
2021/11/29	5	156.20	6	158.50	163.50	-1	14,557	-0.01%
2021/11/26	2	164.75	0	0.00	162.50	2	14,708	0.01%
2021/11/24	2.1	166.31	2	170.00	169.00	0.1	15,081	0.00%
2021/11/23	2	175.00	6	171.17	169.00	-4	15,233	-0.03%
2021/11/22	7	175.14	8	176.00	176.50	-1	15,337	-0.01%
2021/11/19	11	175.14	11	177.45	172.50	0	15,709	0.00%
2021/11/18	38.3	177.77	21.2	179.43	173.50	17.1	15,879	0.11%
2021/11/17	14	166.89	15	165.70	171.50	-1	15,099	-0.01%
2021/11/16	0	0.00	1	157.00	156.00	-1	14,940	-0.01%
2021/11/15	6	158.58	4	159.13	156.50	2	15,536	0.01%
2021/11/12	1	155.50	0	0.00	155.00	1	16,770	0.01%
2021/11/11	0	0.00	5	155.00	154.50	-5	16,996	-0.03%
2021/11/10	1	153.00	1	153.00	152.50	0	17,198	0.00%
2021/11/09	9	156.39	6	155.92	155.50	3	17,489	0.02%
2021/11/05	4.1	148.65	7	148.79	148.50	-2.9	17,807	-0.02%
2021/11/04	13	144.69	8	146.50	144.50	5	18,007	0.03%
2021/11/03	0	0.00	1	148.00	148.50	-1	18,247	-0.01%
2021/11/02	2.1	146.19	1	152.00	144.00	1.1	18,473	0.01%
2021/11/01	4	151.75	3	152.33	150.00	1	18,641	0.01%
2021/10/29	1	163.50	2	168.00	160.00	-1	18,846	-0.01%
2021/10/28	14.1	166.49	9	163.11	164.00	5.1	19,154	0.03%
2021/10/27	3	156.83	3	156.50	158.50	0	19,858	0.00%
2021/10/26	3	155.17	6	154.75	152.50	-3	20,775	-0.01%
2021/10/25	2	149.50	0	0.00	149.00	2	21,535	0.01%
2021/10/22	1	148.00	1	149.00	148.00	0	22,191	0.00%
2021/10/21	33	157.95	35	156.59	151.00	-2	22,793	-0.01%
2021/10/20	3	146.83	0	0.00	147.00	3	23,424	0.01%
2021/10/19	4	145.75	15	144.97	145.50	-11	24,926	-0.04%
2021/10/18	2	141.50	4	143.25	143.00	-2	25,500	-0.01%
2021/10/15	13	142.88	1	140.50	141.00	12	25,649	0.05%
2021/10/14	13	139.46	6	137.33	139.00	7	25,598	0.03%
2021/10/13	8	134.56	14	134.71	134.00	-6	25,541	-0.02%
2021/10/12	2	141.25	2	142.50	139.00	0	25,547	0.00%
2021/10/08	12	145.92	7	145.00	145.00	5	25,639	0.02%
2021/10/07	4	147.00	6	146.92	147.00	-2	25,668	-0.01%
2021/10/06	13	146.58	17	144.65	140.00	-4	25,703	-0.02%
2021/10/05	22	145.30	17	146.44	150.50	5	25,490	0.02%
2021/10/04	5	144.40	27	144.17	139.50	-22	25,173	-0.09%
2021/10/01	21	151.02	6	148.50	148.50	15	25,123	0.06%
2021/09/30	7	154.00	29	152.97	155.00	-22	25,106	-0.09%
2021/09/29	7	154.93	4	156.13	153.50	3	25,212	0.01%
2021/09/28	1	162.00	3	167.00	162.00	-2	25,688	-0.01%
2021/09/27	10.1	169.30	4	166.88	168.00	6.1	25,883	0.02%
2021/09/24	3	164.67	3	164.50	164.00	0	26,181	0.00%
2021/09/23	11	161.86	2	159.75	161.00	9	26,339	0.03%
2021/09/22	3	161.50	0	0.00	160.50	3	26,604	0.01%
2021/09/17	2	169.50	4	166.75	169.50	-2	26,950	-0.01%
2021/09/16	4	165.88	16	167.56	165.50	-12	27,110	-0.04%
2021/09/15	12	167.00	12	167.46	165.00	0	27,266	0.00%
2021/09/14	2	178.00	3	176.33	176.50	-1	27,647	0.00%
2021/09/13	3	177.00	0	0.00	175.00	3	28,072	0.01%
2021/09/10	16	183.53	11	183.00	179.00	5	28,528	0.02%
2021/09/09	23.1	178.37	24	178.96	179.50	-1	28,530	0.00%
2021/09/08	18	172.78	15	172.77	169.00	3	28,671	0.01%
2021/09/07	6.2	175.35	6	177.08	176.50	0.2	29,141	0.00%
2021/09/06	6.3	176.27	7	174.57	174.50	-0.8	29,420	0.00%
2021/09/03	8.2	183.59	7	181.50	180.50	1.2	29,785	0.00%
2021/09/02	14.3	189.22	4	190.00	186.00	10.3	30,498	0.03%
2021/09/01	5	193.80	4	193.38	195.50	1	31,476	0.00%
2021/08/31	5	193.70	13	194.65	191.50	-8	32,096	-0.02%
2021/08/30	3.1	190.48	1	190.00	189.00	2.1	32,647	0.01%
2021/08/27	0.1	191.00	8	188.63	190.50	-8	33,242	-0.02%
2021/08/26	4	192.75	3	191.50	190.50	1	34,115	0.00%
2021/08/25	10	189.05	16	189.87	193.50	-6	35,424	-0.02%
2021/08/24	37	194.19	28	191.41	190.00	9	35,921	0.03%
2021/08/23	8	199.06	6	200.50	202.00	2	36,217	0.01%
2021/08/20	28	193.11	20	194.30	190.50	8	36,492	0.02%
2021/08/19	24.3	199.63	29	199.67	189.50	-4.8	36,702	-0.01%
2021/08/18	39	198.54	21	196.55	208.00	18	36,877	0.05%
2021/08/17	5	213.50	10	216.21	207.50	-5	37,064	-0.01%
2021/08/16	7	220.21	9	223.22	221.00	-2	37,988	-0.01%
2021/08/13	17.1	230.11	7	232.64	224.00	10.1	38,240	0.03%
2021/08/12	22	237.80	20	238.55	236.50	2	38,758	0.01%
2021/08/11	14	243.45	12	245.08	237.00	2	39,687	0.01%
2021/08/10	9	252.83	10	253.20	248.50	-1	39,841	0.00%
2021/08/09	14	261.29	8	259.56	252.00	6	40,193	0.01%
2021/08/06	6	266.17	6	264.75	269.50	0	41,121	0.00%
2021/08/05	12	267.67	10	268.15	265.50	2	41,868	0.00%
2021/08/04	9	275.50	11	276.68	274.00	-2	42,818	0.00%
2021/08/03	18	282.75	184	283.33	282.50	-166	42,779	-0.39%	大賣/鉅額交易
2021/08/02	126	287.59	61	290.57	280.00	65	42,832	0.15%	大買/
2021/07/30	140	281.89	116	282.29	276.50	24	42,231	0.06%	大買/大賣/
2021/07/29	100	264.12	35	266.45	275.00	65	41,722	0.16%
2021/07/28	28	270.42	10	269.25	261.00	18	41,284	0.04%
2021/07/27	32	280.86	239.3	281.59	290.00	-207.3	41,322	-0.50%	大賣/鉅額交易
2021/07/26	57.1	280.78	45	283.46	276.00	12.1	40,993	0.03%
2021/07/23	32	262.58	69.5	265.35	270.50	-37.5	40,197	-0.09%
2021/07/22	208	234.99	38.6	236.09	246.00	169.4	39,107	0.43%	大買/鉅額交易
2021/07/21	18	219.39	5	221.60	224.00	13	38,837	0.03%
2021/07/20	10.1	217.73	4	218.25	214.00	6.1	39,098	0.02%
2021/07/19	2	226.00	3.1	228.63	226.00	-1.1	39,414	0.00%
2021/07/16	25	225.50	29	221.50	225.50	-4	39,721	-0.01%
2021/07/15	10	223.55	108	224.77	224.50	-98	40,297	-0.24%	大賣/
2021/07/14	9	212.78	8	209.81	215.50	1	41,013	0.00%
2021/07/13	48.3	212.14	3	216.00	210.00	45.3	41,311	0.11%
2021/07/12	2.1	222.95	0	0.00	221.00	2.1	42,235	0.00%
2021/07/09	1	221.00	2	221.50	220.50	-1	43,038	0.00%
2021/07/08	3	227.00	3	226.17	225.00	0	43,962	0.00%
2021/07/07	39	230.03	8	226.63	224.00	31	44,613	0.07%
2021/07/06	36	235.21	1	237.00	231.00	35	45,041	0.08%
2021/07/05	14	237.04	16.2	237.04	238.50	-2.2	45,758	0.00%
2021/07/02	12	226.13	21	228.36	228.00	-9	45,754	-0.02%
2021/07/01	13	231.54	10	222.85	222.00	3	45,948	0.01%
2021/06/30	0	0.00	2	226.25	226.00	-2	46,289	0.00%
2021/06/29	10.4	228.83	4	228.88	219.00	6.4	46,999	0.01%
2021/06/28	10.1	229.01	9.9	229.11	233.00	0.2	46,737	0.00%
2021/06/25	5	220.90	8	220.69	220.00	-3	46,470	-0.01%
2021/06/24	14.1	216.78	15	215.57	217.00	-0.9	46,369	0.00%
2021/06/23	14	221.75	17	220.74	217.50	-3	46,246	-0.01%
2021/06/22	17	213.53	8	213.06	212.50	9	45,753	0.02%
2021/06/21	10.3	211.80	16	213.97	208.00	-5.7	45,360	-0.01%
2021/06/18	4.1	222.00	34	221.75	222.50	-29.9	44,912	-0.07%
2021/06/17	4	224.88	7	227.36	228.50	-3	44,681	-0.01%
2021/06/16	29.1	232.35	13	231.64	223.00	16.1	44,410	0.04%
2021/06/15	7	244.21	7	243.36	242.50	0	43,982	0.00%
2021/06/11	33	241.95	39	243.73	241.00	-6	44,896	-0.01%
2021/06/10	63.2	247.22	32	245.03	240.00	31.2	44,973	0.07%
2021/06/09	27	238.46	48	241.13	248.00	-21	44,862	-0.05%
2021/06/08	64	238.61	54	240.28	230.50	10	44,752	0.02%
2021/06/07	18	229.94	29	230.59	238.00	-11	44,289	-0.02%
2021/06/04	15	229.43	16	230.91	226.50	-1	43,743	0.00%
2021/06/03	30	224.52	25.1	224.68	230.00	4.9	43,243	0.01%
2021/06/02	56	225.89	41	225.02	216.00	15	42,269	0.04%
2021/06/01	15	228.27	22	230.30	232.50	-7	40,906	-0.02%
2021/05/31	37	206.69	34	208.09	211.50	3	39,973	0.01%
2021/05/28	13	202.62	16.1	204.03	199.50	-3.1	39,364	-0.01%
2021/05/27	9	196.83	9	199.44	200.00	0	39,070	0.00%
2021/05/26	20	197.95	12.2	196.79	192.50	7.9	38,520	0.02%
2021/05/25	37.1	201.29	19.2	201.02	199.50	17.9	37,898	0.05%
2021/05/24	34	179.65	34	184.28	190.00	0	36,643	0.00%
2021/05/21	8	173.19	9	173.17	176.00	-1	35,838	0.00%
2021/05/20	22	174.50	14.1	172.12	169.00	7.9	35,635	0.02%
2021/05/19	10	172.55	14	175.07	179.00	-4	35,152	-0.01%
2021/05/18	3	158.00	19	159.45	163.00	-16	34,334	-0.05%
2021/05/17	35.4	154.37	31	155.56	148.50	4.4	34,113	0.01%
2021/05/14	27	176.70	31.1	175.01	164.50	-4.1	33,842	-0.01%
2021/05/13	33.1	166.98	35.1	167.59	171.00	-2.1	32,760	-0.01%
2021/05/12	15.1	160.20	14	159.46	161.00	1.1	31,940	0.00%
2021/05/11	17.1	166.26	21	165.48	162.50	-3.9	30,804	-0.01%
2021/05/10	14	185.93	9.1	189.17	180.50	4.9	30,623	0.02%
2021/05/07	11	179.50	18	179.36	183.00	-7	30,225	-0.02%
2021/05/06	12.2	174.61	10	176.60	171.00	2.2	29,853	0.01%
2021/05/05	11	181.91	3.2	183.94	172.50	7.8	29,380	0.03%
2021/05/04	14.4	177.89	16.4	180.51	191.50	-2	29,111	-0.01%
2021/05/03	21.2	191.30	7.5	181.98	179.50	13.8	28,545	0.05%
2021/04/29	4	199.63	5.1	201.39	199.00	-1.1	28,395	0.00%
2021/04/28	6.4	203.75	8.2	203.10	201.00	-1.8	28,586	-0.01%
2021/04/27	10.2	201.58	7	201.21	195.50	3.2	28,353	0.01%
2021/04/26	17.3	197.05	22.1	196.26	196.50	-4.9	28,220	-0.02%
2021/04/23	7.2	185.58	8.8	187.54	193.50	-1.6	28,108	-0.01%
2021/04/22	23.2	183.00	25.2	182.06	176.00	-2	28,446	-0.01%
2021/04/21	18.3	173.42	16	175.75	179.00	2.3	28,387	0.01%
2021/04/20	37.5	193.07	19	191.74	182.00	18.5	27,900	0.07%
2021/04/19	38.3	204.91	24	201.38	198.50	14.3	27,235	0.05%
2021/04/16	40.1	230.72	42.1	226.67	220.50	-2	27,122	-0.01%
2021/04/15	57	212.22	67	211.72	220.00	-10	26,314	-0.04%
2021/04/14	56	201.24	52	197.52	200.00	4	25,679	0.02%
2021/04/13	70.1	209.17	84	210.54	202.50	-13.9	24,924	-0.06%
2021/04/12	50.2	209.10	42	203.30	202.50	8.2	24,342	0.03%
2021/04/09	47	234.91	36.1	232.60	225.00	10.9	23,930	0.05%
2021/04/08	9.1	232.12	12	233.67	236.50	-3	23,464	-0.01%
2021/04/07	6.5	215.35	6	216.92	215.00	0.5	23,107	0.00%
2021/04/06	34.2	214.07	26.1	215.94	218.50	8.1	22,891	0.04%
2021/04/01	13	187.69	12.1	192.75	199.00	0.9	22,675	0.00%
2021/03/31	9.1	185.16	6	185.50	181.00	3.1	22,011	0.01%
2021/03/30	8.1	182.73	33.1	180.05	183.50	-25	22,479	-0.11%
2021/03/29	3	172.67	5.7	172.68	174.00	-2.7	22,643	-0.01%
2021/03/26	4	154.13	10.3	157.43	158.50	-6.3	23,226	-0.03%
2021/03/25	2	146.24	11	148.64	144.50	-9	23,434	-0.04%
2021/03/24	14.1	151.45	2	151.50	148.00	12.1	23,608	0.05%
2021/03/23	25.1	150.53	6	147.00	152.00	19.1	23,801	0.08%
2021/03/22	10	153.95	1.1	150.73	154.00	8.9	24,108	0.04%
2021/03/19	22	154.61	19.8	152.97	159.00	2.2	24,041	0.01%
2021/03/18	5.4	149.97	19.1	145.87	152.50	-13.7	23,912	-0.06%
2021/03/17	44.2	140.97	50.5	148.45	139.00	-6.3	23,843	-0.03%
2021/03/16	13.1	144.80	22.3	145.62	148.50	-9.2	22,616	-0.04%
2021/03/15	19	132.82	34	129.22	135.00	-15	21,961	-0.07%
2021/03/12	53	118.74	141	118.44	123.00	-88	21,016	-0.42%	大賣/
2021/03/11	1	102.50	11	109.55	112.00	-10	19,953	-0.05%
2021/03/10	20	103.85	32	104.30	102.00	-12	19,630	-0.06%
2021/03/09	28	97.06	29	98.51	100.00	-1	19,296	-0.01%
2021/03/08	20	98.39	3	98.60	96.10	17	19,365	0.09%
2021/03/05	5	99.14	3	99.83	99.20	2	19,397	0.01%
2021/03/04	5	100.90	5	102.40	101.50	0	19,409	0.00%
2021/03/03	28	101.14	21	103.05	101.00	7	19,427	0.04%
2021/03/02	48	104.76	51	106.16	104.50	-3	19,354	-0.02%
2021/02/26	16	100.38	13	102.18	99.80	3	19,082	0.02%
2021/02/25	27	103.93	16	103.25	101.00	11	18,950	0.06%
2021/02/24	38	111.70	15	110.43	106.50	23	18,832	0.12%
2021/02/23	37	111.77	33	111.56	113.50	4	18,669	0.02%
2021/02/22	17	106.18	51	106.42	109.00	-34	18,470	-0.18%
2021/02/19	78	100.94	15	101.79	99.70	63	18,188	0.35%
2021/02/18	61	98.22	52	96.93	99.30	9	17,890	0.05%
2021/02/17	31	93.36	18	95.06	94.80	13	17,744	0.07%
2021/02/05	56	86.81	76	88.27	88.30	-20	17,606	-0.11%
2021/02/04	2	82.90	1	85.00	83.10	1	17,491	0.01%
2021/02/03	7	84.63	7	83.51	83.60	0	17,453	0.00%
2021/02/02	12	82.71	6	82.28	81.90	6	17,654	0.03%
2021/02/01	12	81.08	20	81.48	81.60	-8	17,735	-0.05%
2021/01/29	14.5	86.30	18	86.12	84.00	-3.5	17,492	-0.02%
2021/01/28	42	90.14	40	91.41	88.40	2	17,286	0.01%
2021/01/27	13	92.38	12	91.28	90.80	1	17,175	0.01%
2021/01/26	39	93.21	14	92.94	90.80	25	17,215	0.15%
2021/01/25	18	97.31	5	97.24	95.60	13	16,996	0.08%
2021/01/22	10	100.00	6	101.00	101.00	4	17,006	0.02%
2021/01/21	17	97.28	10	96.83	97.90	7	16,945	0.04%
2021/01/20	19	106.24	10	104.00	98.60	9	16,813	0.05%
2021/01/19	5	107.00	6.5	108.31	109.50	-1.5	16,898	-0.01%
2021/01/18	88	108.47	88	111.44	108.50	0	16,782	0.00%
2021/01/15	29	109.03	26	110.92	110.50	3	16,420	0.02%
2021/01/14	34	101.32	42	104.26	106.00	-8	15,638	-0.05%
2021/01/13	8	95.70	32	98.71	96.60	-24	15,309	-0.16%
2021/01/12	13	93.88	2	95.30	93.50	11	15,066	0.07%
2021/01/11	3	95.67	28	97.31	98.00	-25	14,830	-0.17%
2021/01/08	30	92.19	16.6	92.93	92.90	13.4	14,485	0.09%
2021/01/07	3	87.73	14	89.58	91.90	-11	14,161	-0.08%
2021/01/06	36	86.88	6	91.00	86.10	30	13,867	0.22%
2021/01/05	32	89.09	24	90.45	87.90	8	13,629	0.06%
2021/01/04	4	92.38	13	92.45	90.70	-9	13,423	-0.07%
2020/12/31	35	95.14	26	99.32	93.50	9	13,225	0.07%
2020/12/30	15	95.70	7	96.06	95.10	8	12,730	0.06%
2020/12/29	11.2	97.88	6	96.37	95.50	5.2	12,492	0.04%
2020/12/28	17	98.28	21	98.20	99.00	-4	12,246	-0.03%
2020/12/25	6.1	88.66	14	89.95	91.50	-7.9	11,791	-0.07%
2020/12/24	22	86.77	27	87.94	87.50	-5	11,465	-0.04%
2020/12/23	31	79.70	40	83.75	85.00	-9	10,799	-0.08%
2020/12/22	77	82.58	54	82.41	77.50	23	10,442	0.22%
2020/12/21	44	76.56	59	78.88	80.80	-15	9,725	-0.15%
2020/12/18	6	72.55	12	72.48	73.50	-6	9,411	-0.06%
2020/12/17	44	71.56	64	70.68	72.20	-20	9,180	-0.22%
2020/12/16	26	69.88	19	69.65	68.40	7	8,966	0.08%
2020/12/15	0	0.00	10	68.74	67.70	-10	8,530	-0.12%
2020/12/14	12	68.50	11	69.50	68.50	1	8,452	0.01%
2020/12/11	2	68.20	29	69.89	68.70	-27	8,405	-0.32%
2020/12/10	27	69.85	38	71.42	67.50	-11	8,237	-0.13%
2020/12/09	17	69.39	3	69.37	69.90	14	8,013	0.17%
2020/12/08	44	65.25	8	66.24	66.50	36	7,848	0.46%
2020/12/07	1	64.00	5	64.26	65.10	-4	7,784	-0.05%
2020/12/04	3	65.00	6	65.45	64.80	-3	7,756	-0.04%
2020/12/03	23	67.38	32	66.95	67.40	-9	7,653	-0.12%
2020/12/02	34	67.68	34	68.57	66.50	0	7,624	0.00%
2020/12/01	54	66.26	47	66.30	65.70	7	7,342	0.10%
2020/11/30	62	65.64	62	65.31	66.60	0	7,166	0.00%
2020/11/27	20	61.55	19	62.29	62.50	1	6,971	0.01%
2020/11/26	15	60.93	28	61.31	61.90	-13	6,865	-0.19%
2020/11/25	16	59.68	24	59.18	59.10	-8	6,848	-0.12%
2020/11/24	13	60.90	41	60.61	60.90	-28	6,805	-0.41%
2020/11/23	24	60.38	3	61.03	60.10	21	6,790	0.31%
2020/11/20	11	59.70	17	59.58	59.80	-6	6,750	-0.09%
2020/11/19	6	58.87	80.4	58.29	58.40	-74.4	6,661	-1.12%
2020/11/18	1.3	57.15	70	57.50	57.20	-68.7	6,590	-1.04%
2020/11/17	0.2	57.00	7	57.54	57.40	-6.8	6,694	-0.10%
2020/11/16	15.7	57.00	24	57.93	57.00	-8.3	6,670	-0.12%
2020/11/13	6	57.08	37	57.00	57.10	-31	6,614	-0.47%
2020/11/12	28	56.41	3	56.87	55.00	25	6,515	0.38%
2020/11/11	15	56.08	8	55.70	56.30	7	6,390	0.11%
2020/11/10	27	55.73	5	56.60	56.30	22	6,437	0.34%
2020/11/09	30	52.85	22.7	51.94	54.80	7.3	6,022	0.12%
2020/11/06	14	50.19	11	50.90	49.90	3	5,797	0.05%
2020/11/05	12.8	49.87	4	50.60	50.30	8.8	5,845	0.15%
2020/11/04	10	49.45	16	50.33	50.40	-6	5,846	-0.10%
2020/11/03	18	50.42	6	51.63	49.70	12	5,814	0.21%
2020/11/02	4	51.30	30.5	51.82	52.00	-26.5	5,817	-0.46%
2020/10/30	30.1	52.36	5	52.80	51.20	25.1	5,847	0.43%
2020/10/29	4.1	52.29	25.1	51.48	52.50	-21	5,939	-0.35%
2020/10/28	41	50.10	46.9	50.46	51.20	-5.9	5,850	-0.10%
2020/10/27	70	48.95	74	49.32	48.40	-4	5,502	-0.07%
2020/10/26	15.9	47.29	8.4	47.61	47.00	7.5	5,212	0.14%
2020/10/14	2	33.63	21	33.50	33.50	-19	5,038	-0.38%
2020/10/13	1	33.20	7	33.31	33.80	-6	5,092	-0.12%
2020/10/12	1	33.40	31	34.20	32.60	-30	5,098	-0.59%
2020/10/08	58	33.88	2	34.25	34.15	56	5,174	1.08%
2020/10/07	1	33.40	1	33.95	34.00	0	5,338	0.00%
2020/10/06	3	33.60	0	0.00	33.50	3	5,610	0.05%
2020/10/05	0	0.00	1	33.05	33.25	-1	5,803	-0.02%
2020/09/30	1	32.60	0	0.00	32.70	1	5,976	0.02%
2020/09/29	7	32.51	4	32.55	32.30	3	6,154	0.05%
2020/09/25	0	0.00	30	31.50	30.55	-30	6,892	-0.44%
2020/09/24	2	32.60	1	32.35	32.05	1	7,514	0.01%
2020/09/23	1	33.30	0	0.00	33.30	1	7,630	0.01%
2020/09/22	10	33.44	8	33.55	33.60	2	7,661	0.03%
2020/09/21	1	33.60	1	33.70	33.40	0	7,659	0.00%
2020/09/18	0	0.00	1	33.30	33.30	-1	7,707	-0.01%
2020/09/16	1	33.25	1	33.20	33.00	0	8,187	0.00%
2020/09/15	2	33.13	1	33.10	33.05	1	8,308	0.01%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/10	2	33.05	38	33.08	32.65	-36	8,504	-0.42%
2020/09/09	10	32.05	0	0.00	32.20	10	8,541	0.12%
2020/09/08	10	32.33	1	32.55	32.20	9	8,754	0.10%
2020/09/07	3	32.73	0	0.00	32.35	3	8,899	0.03%
2020/09/04	6.5	32.24	0	0.00	32.35	6.5	9,142	0.07%
2020/09/03	13	32.83	0	0.00	32.90	13	9,178	0.14%
2020/08/31	6	33.33	0	0.00	33.05	6	9,520	0.06%
2020/08/28	1	32.05	2	32.20	32.70	-1	9,623	-0.01%
2020/08/21	0	0.00	2	33.50	33.45	-2	9,858	-0.02%
2020/08/20	5	34.09	5	34.35	32.95	0	9,864	0.00%
2020/08/19	14	36.06	0	0.00	35.95	14	9,753	0.14%
2020/08/18	6	37.72	2	37.55	37.05	4	9,735	0.04%
2020/08/17	3	37.47	0	0.00	37.30	3	9,709	0.03%
2020/08/13	7	37.34	3	38.28	36.85	4	9,891	0.04%
2020/08/12	1	38.05	6	37.78	37.95	-5	9,990	-0.05%
2020/08/11	10	36.78	7	35.85	35.85	3	9,929	0.03%
2020/08/10	3	37.48	31	37.99	37.00	-28	10,113	-0.28%
2020/08/07	55	37.58	31	37.81	37.90	24	10,364	0.23%
2020/08/06	20	37.64	11	37.45	37.50	9	11,129	0.08%
2020/08/05	13	37.87	13	38.21	38.45	0	11,261	0.00%
2020/08/04	11	37.05	7	37.19	36.95	4	11,444	0.03%
2020/08/03	1	36.90	0	0.00	37.00	1	11,809	0.01%
2020/07/31	2	36.78	1	37.70	36.85	1	12,486	0.01%
2020/07/30	10	37.05	1	36.40	36.70	9	12,943	0.07%
2020/07/28	23	36.67	16	37.26	35.55	7	13,258	0.05%
2020/07/27	2	36.98	4	37.09	36.70	-2	13,268	-0.02%
2020/07/24	8	37.38	6	38.22	36.00	2	13,356	0.01%
2020/07/23	20	37.80	6	37.67	38.00	14	13,411	0.10%
2020/07/22	2	36.35	0	0.00	36.20	2	13,559	0.01%
2020/07/21	1	36.00	0	0.00	36.20	1	13,699	0.01%
2020/07/20	2	35.80	1	35.90	35.85	1	13,805	0.01%
2020/07/17	0	0.00	1	35.95	35.45	-1	13,933	-0.01%
2020/07/16	3	36.80	2	36.78	36.30	1	13,969	0.01%
2020/07/15	3	37.25	8	37.31	36.85	-5	14,073	-0.04%
2020/07/14	7	37.91	30	38.07	37.60	-23	14,035	-0.16%
2020/07/13	5	37.93	9	37.66	38.35	-4	13,921	-0.03%
2020/07/10	26	36.64	27	37.59	36.50	-1	13,910	-0.01%
2020/07/09	2	37.38	3	37.32	37.20	-1	13,865	-0.01%
2020/07/08	3	37.50	7	37.67	37.60	-4	13,782	-0.03%
2020/07/07	31	36.32	18	36.69	37.05	13	13,740	0.09%
2020/07/06	40	37.93	27	38.27	38.05	13	13,518	0.10%
2020/07/03	12	36.01	37	36.41	36.95	-25	13,152	-0.19%
2020/07/02	2	33.68	5	33.47	33.70	-3	12,618	-0.02%
2020/07/01	1	32.35	7	32.46	32.50	-6	12,526	-0.05%
2020/06/30	1	32.15	0	0.00	32.20	1	12,521	0.01%
2020/06/29	4	32.45	0	0.00	32.10	4	12,586	0.03%
2020/06/24	19	33.41	23	34.21	33.40	-4	12,549	-0.03%
2020/06/23	35	34.11	41	33.14	34.10	-6	12,422	-0.05%
2020/06/22	3	32.97	1	33.00	32.65	2	12,237	0.02%
2020/06/19	5	32.77	20	33.08	32.75	-15	12,203	-0.12%
2020/06/18	2	32.53	2	32.58	32.40	0	12,136	0.00%
2020/06/17	6	32.15	0	0.00	32.15	6	12,097	0.05%
2020/06/16	22	32.12	15	33.00	32.15	7	12,131	0.06%
2020/06/15	5	32.97	3	33.37	32.30	2	12,122	0.02%
2020/06/12	2	31.85	5	32.53	32.65	-3	12,011	-0.02%
2020/06/11	4	32.81	0	0.00	31.65	4	12,006	0.03%
2020/06/10	1	32.40	1	32.65	32.45	0	11,876	0.00%
2020/06/09	0	0.00	3	32.35	32.45	-3	12,063	-0.02%
2020/06/08	4	32.61	3	32.95	32.25	1	12,309	0.01%
2020/06/05	10	32.91	1	33.00	32.65	9	12,621	0.07%
2020/06/04	10	32.30	1	32.20	32.30	9	12,878	0.07%
2020/06/03	1	32.20	14	31.56	32.20	-13	12,993	-0.10%
2020/06/02	2	30.65	3	31.30	30.65	-1	13,175	-0.01%
2020/06/01	2	30.85	2	30.90	30.80	0	13,257	0.00%
2020/05/29	3	30.22	2	30.50	30.35	1	13,309	0.01%
2020/05/28	4	30.70	0	0.00	30.15	4	13,487	0.03%
2020/05/27	2	30.80	2	31.15	30.80	0	13,504	0.00%
2020/05/25	6	31.07	2	30.95	30.85	4	13,651	0.03%
2020/05/22	2	31.85	0	0.00	31.10	2	13,957	0.01%
2020/05/21	28	32.27	43	32.40	32.30	-15	13,961	-0.11%
2020/05/20	9	31.57	4	32.05	32.00	5	13,923	0.04%
2020/05/19	9	31.59	11	31.63	31.85	-2	13,972	-0.01%
2020/05/18	8	30.70	2	30.75	30.00	6	13,885	0.04%
2020/05/15	5	31.31	4	31.60	31.20	1	14,215	0.01%
2020/05/14	12	31.08	6	31.45	31.15	6	14,552	0.04%
2020/05/13	44	30.48	33	30.68	31.60	11	14,457	0.08%
2020/05/12	19	31.81	12	31.92	32.10	7	13,689	0.05%
2020/05/11	40	32.57	27	32.64	31.95	13	13,404	0.10%
2020/05/08	10	35.97	0	0.00	35.50	10	13,050	0.08%
2020/05/07	26	35.82	30	36.40	36.50	-4	12,651	-0.03%
2020/05/06	23	35.63	1	35.05	35.00	22	11,977	0.18%
2020/05/05	11	33.61	16	33.92	33.70	-5	11,439	-0.04%
2020/05/04	0	0.00	1	32.35	32.85	-1	11,179	-0.01%
2020/04/30	27	32.19	26	32.13	32.20	1	11,116	0.01%
2020/04/29	6	32.63	4	32.31	32.05	2	11,001	0.02%
2020/04/28	27	32.06	18	33.15	31.45	9	10,887	0.08%
2020/04/27	3	34.12	3	34.18	33.15	0	10,629	0.00%
2020/04/24	1	31.70	73	31.96	32.20	-72	10,392	-0.69%
2020/04/23	5	31.00	3	31.03	30.90	2	10,362	0.02%
2020/04/22	29	29.15	0	0.00	30.15	29	10,319	0.28%
2020/04/21	1	30.15	10	31.70	30.15	-9	10,212	-0.09%
2020/04/20	1	31.95	19	33.07	31.70	-18	10,104	-0.18%
2020/04/17	5	34.85	6	34.59	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	5	33.65	34.05	-5	10,117	-0.05%
2020/04/15	7	33.84	4	34.38	33.00	3	10,158	0.03%
2020/04/14	0	0.00	65	33.08	33.40	-65	9,868	-0.66%
2020/04/13	5	32.20	5	32.05	31.90	0	9,705	0.00%
2020/04/10	2	31.68	10	31.74	31.35	-8	9,633	-0.08%
2020/04/09	0	31.25	56	31.25	31.40	-56	9,501	-0.59%
2020/04/08	0	0.00	11	30.85	30.75	-11	9,417	-0.12%
2020/04/07	10	30.00	24	29.40	30.00	-14	9,309	-0.15%
2020/04/06	1	28.40	50	28.00	28.40	-49	9,176	-0.53%
2020/04/01	0	0.00	2	28.20	28.10	-2	9,128	-0.02%
2020/03/31	0	0.00	7	28.88	28.30	-7	9,101	-0.08%
2020/03/30	9	27.49	96	27.67	28.90	-87	9,008	-0.97%
2020/03/27	8	27.17	2	27.15	27.10	6	8,949	0.07%
2020/03/26	11	27.97	9	27.00	27.95	2	8,942	0.02%
2020/03/25	5	27.10	5	26.90	26.70	0	8,942	0.00%
2020/03/24	0	0.00	1	26.55	26.30	-1	8,869	-0.01%
2020/03/19	6	25.47	3	25.10	25.10	3	8,813	0.03%
2020/03/18	3	26.50	3	26.70	27.10	0	8,750	0.00%
2020/03/17	0	0.00	7	26.39	27.25	-7	8,738	-0.08%
2020/03/16	1	26.30	2	27.45	26.30	-1	8,655	-0.01%
2020/03/13	3	26.20	2	26.50	26.65	1	8,542	0.01%
2020/03/12	47	30.40	3	30.02	28.95	44	8,308	0.53%
2020/03/11	50	32.15	61	31.52	32.15	-11	8,032	-0.14%
2020/03/10	7	31.62	4	31.49	31.15	3	7,669	0.04%
2020/03/09	7	31.49	1	31.80	30.50	6	7,272	0.08%
2020/03/06	8	32.94	12	32.48	33.05	-4	7,047	-0.06%
2020/03/05	0	0.00	45	31.19	31.00	-45	6,669	-0.67%
2020/03/04	1	30.50	0	0.00	30.65	1	6,657	0.02%
2020/03/03	3	30.97	3	31.48	31.05	0	6,666	0.00%
2020/03/02	2	30.23	2	30.05	30.15	0	6,555	0.00%
2020/02/27	0	0.00	2	29.80	30.40	-2	6,519	-0.03%
2020/02/26	7	29.61	5	30.00	30.15	2	6,680	0.03%
2020/02/25	9	29.64	6	29.91	29.35	3	6,769	0.04%
2020/02/24	0	0.00	1	31.40	31.70	-1	6,480	-0.02%
2020/02/21	3	31.57	0	0.00	31.55	3	6,512	0.05%
2020/02/20	2	31.33	6	31.72	31.30	-4	6,546	-0.06%
2020/02/19	0	0.00	1	31.40	31.80	-1	6,446	-0.02%
2020/02/18	15	31.50	16	31.32	31.60	-1	6,342	-0.02%
2020/02/17	10	30.10	5.6	30.75	31.20	4.4	6,005	0.07%
2020/02/14	5	28.09	41	27.97	28.40	-36	5,467	-0.66%
2020/02/13	0	0.00	2	26.45	26.30	-2	5,214	-0.04%
2020/02/12	0	0.00	1	25.70	26.05	-1	5,171	-0.02%
2020/02/11	1	24.75	0	0.00	24.80	1	5,261	0.02%
2020/02/07	1	25.35	1	25.85	24.80	0	5,375	0.00%
2020/02/05	2	25.55	0	0.00	25.45	2	5,485	0.04%
2020/02/04	1	25.25	1	25.95	26.20	0	5,467	0.00%
2020/02/03	1	24.70	0	0.00	25.15	1	5,465	0.02%
2020/01/30	0	0.00	1	25.80	25.75	-1	5,524	-0.02%
2020/01/20	26	27.50	27	28.03	27.50	-1	5,616	-0.02%
2020/01/17	2	27.35	9	27.52	27.55	-7	5,571	-0.13%
2020/01/16	0	0.00	11	26.31	26.70	-11	5,429	-0.20%
2020/01/15	0	0.00	6	26.03	26.00	-6	5,297	-0.11%
2020/01/14	0	0.00	1	25.60	25.65	-1	5,214	-0.02%
2020/01/13	2	25.23	0	0.00	25.40	2	5,169	0.04%
2020/01/10	12	25.50	4	25.59	25.60	8	5,054	0.16%
2020/01/09	0	0.00	2	23.73	24.85	-2	4,879	-0.04%
2020/01/06	0	0.00	1	23.00	22.90	-1	4,749	-0.02%
2019/12/23	0	0.00	1	23.55	23.40	-1	4,582	-0.02%
2019/12/20	1	24.35	1	24.40	24.15	0	4,497	0.00%
2019/12/19	1	25.00	18	24.94	25.00	-17	4,424	-0.38%
2019/12/18	0	0.00	4	24.70	24.75	-4	4,409	-0.09%
2019/12/17	4	24.45	0.4	24.35	24.40	3.6	4,394	0.08%
2019/12/13	17	25.16	6	25.52	24.70	11	4,325	0.25%
2019/12/12	14	25.12	50	25.16	25.25	-36	4,300	-0.84%
2019/12/11	34	25.76	0	0.00	25.25	34	4,192	0.81%
2019/12/10	0.6	26.00	9	25.65	26.00	-8.4	4,130	-0.20%
2019/12/09	1	25.55	0	0.00	25.60	1	4,095	0.02%
2019/12/06	1	25.55	4	25.70	25.50	-3	4,059	-0.07%
2019/12/05	29	26.16	110	26.00	25.75	-81	4,015	-2.02%	大賣/
2019/12/03	10	26.20	2	26.15	26.50	8	3,903	0.20%
2019/12/02	10	25.83	41	25.77	25.80	-31	3,803	-0.81%
2019/11/29	0	0.00	5	26.35	26.20	-5	3,779	-0.13%
2019/11/28	81	26.25	42	26.19	26.30	39	3,710	1.05%
2019/11/27	10	25.58	0	0.00	26.10	10	3,641	0.27%
2019/11/26	0	0.00	27	25.60	25.70	-27	3,573	-0.76%
2019/11/25	32	25.84	7	26.20	25.80	25	3,521	0.71%
2019/11/22	35	25.48	34	25.68	25.50	1	3,237	0.03%
2019/11/21	0	0.00	5	24.75	25.00	-5	3,016	-0.17%
2019/11/20	0	0.00	12	24.48	24.75	-12	2,943	-0.41%
2019/11/19	13	24.24	4	24.74	23.85	9	2,829	0.32%
2019/11/18	0	0.00	45	24.70	24.80	-45	2,650	-1.70%
2019/11/15	0	0.00	137	23.77	24.05	-137	2,588	-5.29%	大賣/鉅額交易
2019/11/14	25	23.86	2	24.25	23.55	23	2,534	0.91%
2019/11/13	26	24.83	4	24.93	24.80	22	2,443	0.90%
2019/11/12	12	24.25	4	24.80	24.95	8	2,389	0.33%
2019/11/11	50	24.80	6	24.68	24.15	44	2,359	1.86%
2019/11/08	1	24.50	37	24.80	24.90	-36	2,305	-1.56%
2019/11/07	15	24.56	11	24.31	25.00	4	2,208	0.18%
2019/11/06	4	24.35	10.5	24.24	24.05	-6.5	2,100	-0.31%
2019/11/05	26	24.06	16	24.06	24.00	10	2,055	0.49%
2019/11/04	40	24.53	12	24.05	24.00	28	2,008	1.39%
2019/11/01	35	23.87	3	24.15	24.10	32	1,906	1.68%
2019/10/31	25	23.84	2	24.40	23.80	23	1,885	1.22%
2019/10/30	16	23.64	4	23.80	23.90	12	1,832	0.65%
2019/10/29	28	24.25	2	24.45	23.40	26	1,786	1.46%
2019/10/28	48	23.91	5	24.09	24.90	43	1,648	2.61%
2019/10/25	1	22.85	2	22.85	22.95	-1	1,460	-0.07%
2019/10/24	2	22.55	0	0.00	22.50	2	1,461	0.14%
2019/10/17	0	0.00	4	22.48	22.45	-4	1,509	-0.26%
2019/10/16	2	22.35	1	22.30	22.35	1	1,524	0.07%
2019/10/15	1	22.40	2	22.40	22.20	-1	1,518	-0.07%
2019/10/08	2	21.65	0	0.00	21.60	2	1,503	0.13%
2019/10/07	0	0.00	1	21.70	21.60	-1	1,518	-0.07%
2019/10/04	1	21.55	0	0.00	21.55	1	1,550	0.06%
2019/10/03	3	21.70	0	0.00	21.65	3	1,559	0.19%
2019/09/09	0	0.00	1	23.30	23.05	-1	1,618	-0.06%
2019/09/05	0	0.00	1	23.30	23.30	-1	1,625	-0.06%
2019/09/03	1	23.25	1	23.95	23.40	0	1,656	0.00%
2019/09/02	5	23.75	11	23.32	23.75	-6	1,629	-0.37%
2019/08/29	3	23.22	0	0.00	22.85	3	1,557	0.19%
2019/08/19	3	22.55	0	0.00	22.40	3	1,664	0.18%
2019/08/14	0	0.00	1	22.10	22.00	-1	1,813	-0.06%
2019/08/12	1	22.30	0	0.00	22.10	1	1,854	0.05%
2019/08/01	1	22.90	0	0.00	22.90	1	2,020	0.05%
2019/07/24	0	0.00	7	23.22	23.30	-7	2,018	-0.35%
2019/07/10	4	23.65	0	0.00	23.90	4	2,978	0.13%
2019/07/09	1	23.65	4	23.65	23.65	-3	2,993	-0.10%
2019/07/08	7	23.51	14	23.63	23.50	-7	3,029	-0.23%
2019/07/05	13	23.33	3	23.52	23.40	10	3,108	0.32%
2019/07/04	1	23.50	1	23.45	23.50	0	3,328	0.00%
2019/07/03	6	23.72	0	0.00	23.45	6	3,404	0.18%
2019/07/01	4	23.60	4	23.80	23.70	0	3,454	0.00%
2019/06/28	2	23.15	0	0.00	23.15	2	3,492	0.06%
2019/06/27	0	0.00	2	23.25	23.25	-2	3,518	-0.06%
2019/06/26	2	23.00	2	23.25	22.90	0	3,543	0.00%
2019/06/25	2	23.00	0	0.00	23.00	2	3,599	0.06%
2019/06/24	0	0.00	7	23.39	23.45	-7	3,665	-0.19%
2019/06/21	9	23.13	2	23.20	23.10	7	3,737	0.19%
2019/06/20	2	23.25	2	22.95	23.30	0	3,805	0.00%
2019/06/19	2	22.75	7	22.94	22.80	-5	4,080	-0.12%
2019/06/18	6	22.73	4	23.00	22.60	2	4,151	0.05%
2019/06/17	8	22.23	9	22.38	22.60	-1	4,312	-0.02%
2019/06/14	15	22.59	2	22.75	22.50	13	4,553	0.29%
2019/06/13	2	22.55	2	22.75	22.50	0	4,880	0.00%
2019/06/12	14	22.39	10	22.58	22.50	4	4,912	0.08%
2019/06/11	0	0.00	6	21.90	21.90	-6	4,886	-0.12%
2019/06/10	10	21.65	4	21.85	21.60	6	4,884	0.12%
2019/06/05	5	21.96	3	22.20	21.90	2	4,892	0.04%
2019/06/04	0	0.00	2	21.95	21.70	-2	4,887	-0.04%
2019/06/03	4	21.40	14	21.40	21.65	-10	4,882	-0.20%
2019/05/31	4	21.35	10	21.51	21.40	-6	4,881	-0.12%
2019/05/30	0	0.00	17	20.95	21.40	-17	4,900	-0.35%
2019/05/29	7	19.99	5	20.20	20.30	2	4,876	0.04%
2019/05/28	12	20.15	0	0.00	20.30	12	4,967	0.24%
2019/05/27	31	20.45	19	20.41	20.30	12	5,023	0.24%
2019/05/24	24	21.26	18	21.23	20.95	6	5,067	0.12%
2019/05/23	25	20.97	24	21.33	21.25	1	5,040	0.02%
2019/05/22	1	20.90	0	0.00	20.55	1	4,973	0.02%
2019/05/21	0	0.00	1	20.10	20.60	-1	4,972	-0.02%
2019/05/20	0	0.00	1	21.60	20.65	-1	4,902	-0.02%
2019/05/17	5	22.25	2	21.70	21.60	3	4,992	0.06%
2019/05/16	0	0.00	5	22.55	22.45	-5	5,076	-0.10%
2019/05/09	0	0.00	1	24.00	23.20	-1	5,053	-0.02%
2019/05/08	0	0.00	1	24.35	24.10	-1	5,019	-0.02%
2019/05/07	2	24.63	0	0.00	24.45	2	5,027	0.04%
2019/04/29	1	25.50	0	0.00	24.95	1	4,995	0.02%
2019/04/26	1	26.45	0	0.00	26.50	1	4,899	0.02%
2019/04/24	0	0.00	2	25.60	25.70	-2	4,724	-0.04%
2019/04/23	2	26.20	0	0.00	26.20	2	4,795	0.04%
2019/04/22	2	26.35	1	26.15	26.50	1	4,687	0.02%
2019/04/18	0	0.00	4	24.00	24.00	-4	4,587	-0.09%
2019/04/17	1	24.65	0	0.00	24.65	1	4,558	0.02%
2019/04/16	0	0.00	17	24.88	24.60	-17	4,542	-0.37%
2019/04/11	3	25.78	1	25.35	25.60	2	4,521	0.04%
2019/04/10	20	26.35	1	26.20	26.35	19	4,474	0.42%
2019/04/09	2	25.70	2	25.55	25.70	0	4,267	0.00%
2019/03/28	0	0.00	1	24.55	24.55	-1	4,338	-0.02%
2019/03/26	2	26.35	0	0.00	25.80	2	4,726	0.04%
2019/03/25	1	25.90	0	0.00	26.00	1	4,815	0.02%
2019/03/22	41	26.57	16	25.94	26.50	25	4,912	0.51%
2019/03/21	43	25.07	44	25.29	25.05	-1	4,949	-0.02%
2019/03/20	2	25.53	0	0.00	25.10	2	4,913	0.04%
2019/03/19	0	0.00	1	25.00	25.25	-1	4,776	-0.02%
2019/03/18	1	24.40	0	0.00	24.60	1	4,557	0.02%
2019/02/27	0	0.00	66	21.82	22.05	-66	4,585	-1.44%
2019/02/25	0	0.00	5	22.05	21.85	-5	4,419	-0.11%
2019/02/22	5	21.60	0	0.00	21.55	5	4,356	0.11%
2019/02/20	10	21.50	10	21.33	21.50	0	4,351	0.00%
2019/02/18	42	21.35	5	21.25	21.65	37	4,349	0.85%
2019/02/15	6	21.29	40	21.74	21.25	-34	4,246	-0.80%
2019/01/30	0	0.00	2	23.10	22.65	-2	4,084	-0.05%
2019/01/23	0	0.00	4	22.00	22.30	-4	4,006	-0.10%
2019/01/16	1	21.75	1	22.05	21.70	0	4,009	0.00%
2019/01/15	15	21.70	16	21.95	21.70	-1	3,967	-0.03%
2019/01/14	12	22.73	0	0.00	22.30	12	3,834	0.31%
2019/01/11	10	22.70	10	22.85	22.70	0	3,793	0.00%
2019/01/07	5	24.00	0	0.00	24.10	5	3,565	0.14%
2019/01/03	4	25.00	4	24.85	24.80	0	3,535	0.00%
2018/12/28	0	0.00	5	26.75	26.75	-5	3,437	-0.15%
2018/12/27	55	26.66	0	0.00	26.35	55	3,434	1.60%
2018/12/26	10	26.93	2	26.85	26.00	8	3,398	0.24%
2018/12/25	0	0.00	1	27.40	27.35	-1	3,315	-0.03%
2018/12/24	2	28.60	0	0.00	28.45	2	3,268	0.06%
2018/12/22	4	28.25	3	28.25	28.25	1	3,174	0.03%
2018/12/21	0	0.00	5	27.90	28.25	-5	3,155	-0.16%
2018/12/20	67	28.37	16	29.05	27.85	51	3,073	1.66%
2018/12/19	29	29.36	30	29.49	29.30	-1	2,877	-0.03%
2018/12/18	12	28.75	1	29.05	28.25	11	2,555	0.43%
2018/12/17	3	28.27	2	28.05	28.10	1	2,408	0.04%
2018/12/14	12	27.68	29	28.04	29.00	-17	2,227	-0.76%
2018/12/07	0	0.00	2	27.50	27.45	-2	1,673	-0.12%
2018/12/06	1	26.10	1	26.30	25.55	0	1,568	0.00%
2018/12/05	2	26.73	1	26.45	26.30	1	1,527	0.07%
2018/12/04	1	27.45	2	27.28	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	1	26.60	26.85	-1	1,576	-0.06%
2018/11/30	0	0.00	2	25.35	25.65	-2	1,510	-0.13%
2018/11/28	0	0.00	15	25.11	25.25	-15	1,438	-1.04%
2018/11/23	4	23.38	0	0.00	23.20	4	1,483	0.27%
2018/11/22	4	23.88	0	0.00	23.45	4	1,496	0.27%
2018/11/19	0	0.00	10	25.26	24.90	-10	1,609	-0.62%
2018/11/15	0	0.00	14	25.16	25.00	-14	1,568	-0.89%
2018/11/09	0	0.00	2	23.95	24.00	-2	1,605	-0.12%
2018/11/08	0	0.00	6	24.07	24.15	-6	1,619	-0.37%
2018/11/02	1	23.60	1	23.50	23.60	0	1,674	0.00%
2018/11/01	3	23.30	3	22.80	23.30	0	1,669	0.00%
2018/10/26	10	22.70	10	23.70	22.70	0	1,640	0.00%
2018/10/24	2	22.80	0	0.00	23.35	2	1,583	0.13%
2018/10/11	9	21.12	0	0.00	21.10	9	1,556	0.58%
2018/10/09	0	0.00	2	23.70	23.40	-2	1,529	-0.13%
2018/10/08	4	23.90	2	24.25	24.00	2	1,517	0.13%
2018/10/05	4	24.38	2	24.20	24.15	2	1,529	0.13%
2018/10/04	0	0.00	10	24.84	24.90	-10	1,542	-0.65%
2018/10/03	10	25.05	31	25.10	24.95	-21	1,600	-1.31%
2018/10/02	0	0.00	3	25.10	24.80	-3	1,610	-0.19%
2018/09/20	2	24.48	0	0.00	25.05	2	1,684	0.12%
2018/09/19	1	25.10	1	24.95	24.85	0	1,678	0.00%
2018/09/18	0.5	24.95	0	0.00	25.00	0.5	1,682	0.03%
2018/09/17	11	25.22	0	0.00	25.00	11	1,691	0.65%
2018/09/10	1	24.05	0	0.00	24.85	1	1,741	0.06%
2018/09/07	1	23.75	1	24.10	24.10	0	1,735	0.00%
2018/09/05	0	0.00	2	27.00	26.75	-2	1,698	-0.12%
2018/08/29	0	0.00	2	26.20	26.35	-2	1,819	-0.11%
2018/08/27	2	26.10	13	26.02	26.10	-11	1,825	-0.60%
2018/08/24	3	25.38	0	0.00	25.30	3	1,805	0.17%
2018/08/22	1	24.75	1	24.60	24.50	0	1,772	0.00%
2018/08/21	0	0.00	1	24.70	24.60	-1	1,783	-0.06%
2018/08/20	28	24.50	18	24.74	24.95	10	1,797	0.56%
2018/08/17	13	24.50	13	23.45	24.50	0	1,787	0.00%
2018/08/14	2	23.10	0	0.00	22.90	2	1,722	0.12%
2018/08/13	2	23.10	0	0.00	23.35	2	1,692	0.12%
2018/08/07	2	24.98	0	0.00	24.90	2	1,651	0.12%
2018/07/20	0	0.00	1	25.40	25.45	-1	1,867	-0.05%
2018/07/17	1	25.35	0	0.00	25.40	1	1,935	0.05%
2018/07/13	1	25.25	0	0.00	25.20	1	2,043	0.05%
2018/07/10	1	26.20	1	26.20	26.20	0	2,179	0.00%
2018/07/06	0	0.00	1	26.40	26.45	-1	2,310	-0.04%
2018/07/03	2	27.83	4	27.88	27.35	-2	2,807	-0.07%
2018/07/02	0	0.00	1	27.20	27.15	-1	2,785	-0.04%
2018/06/27	3	26.35	0	0.00	26.20	3	3,190	0.09%
2018/06/26	2	26.40	0	0.00	26.05	2	3,214	0.06%
2018/06/20	2	27.50	2	27.80	27.50	0	3,260	0.00%
2018/06/15	1	28.30	1	28.80	28.30	0	3,389	0.00%
2018/06/14	2	28.20	0	0.00	28.50	2	3,359	0.06%
2018/06/13	3	28.60	0	0.00	28.25	3	3,333	0.09%
2018/06/07	6	29.18	0	0.00	28.70	6	3,375	0.18%
2018/06/06	3	28.38	0	0.00	28.55	3	3,365	0.09%
2018/06/05	2	27.45	0	0.00	27.05	2	3,392	0.06%
2018/05/31	0	0.00	1	26.50	26.30	-1	3,556	-0.03%
2018/05/29	1	26.75	0	0.00	26.65	1	3,559	0.03%
2018/05/28	0	0.00	2	26.90	26.80	-2	3,554	-0.06%
2018/05/25	1	26.85	0	0.00	26.95	1	3,552	0.03%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/21	1	26.75	0	0.00	26.70	1	3,584	0.03%
2018/05/14	0	0.00	1	25.95	25.90	-1	3,817	-0.03%
2018/05/10	1	25.95	1	26.10	26.30	0	3,829	0.00%
2018/05/07	1	25.95	1	25.85	25.75	0	3,827	0.00%
2018/05/03	2	26.23	0	0.00	25.80	2	3,831	0.05%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/24	2	27.50	4	27.60	27.55	-2	3,774	-0.05%
2018/04/23	1	28.60	1	28.95	28.65	0	3,766	0.00%
2018/04/20	2	29.15	1	28.85	28.55	1	3,777	0.03%
2018/04/17	6	29.52	0	0.00	28.15	6	3,643	0.16%
2018/04/16	5	30.35	5	30.60	30.35	0	3,572	0.00%
2018/04/13	4	30.78	0	0.00	30.80	4	3,613	0.11%
2018/04/11	0	0.00	5	31.65	30.40	-5	3,870	-0.13%
2018/04/10	9	31.63	7	32.19	30.90	2	3,913	0.05%
2018/04/09	10	32.87	3	32.75	32.80	7	3,788	0.18%
2018/04/03	0	0.00	5	31.80	31.95	-5	3,589	-0.14%
2018/03/30	3	31.00	4	32.24	31.85	-1	3,369	-0.03%
2018/03/27	6	31.89	2	31.70	31.55	4	3,359	0.12%
2018/03/26	0	0.00	5	30.85	31.60	-5	3,407	-0.15%
2018/03/23	0	0.00	1	31.10	31.20	-1	3,681	-0.03%
2018/03/22	5	31.75	7	31.73	31.60	-2	3,690	-0.05%
2018/03/21	0	0.00	5	30.95	31.30	-5	3,614	-0.14%
2018/03/19	5	30.55	0	0.00	30.40	5	3,652	0.14%
2018/03/16	0	0.00	5	31.20	30.55	-5	3,673	-0.14%
2018/03/15	10	30.75	5	31.15	31.00	5	3,752	0.13%
2018/03/14	17	31.14	10	30.86	30.80	7	3,789	0.18%
2018/03/09	1	30.95	13	31.27	31.00	-12	3,693	-0.32%
2018/03/08	11	29.76	11	30.06	30.35	0	3,609	0.00%
2018/03/07	40	28.74	0	0.00	30.10	40	3,560	1.12%
2018/03/05	1	27.80	1	27.95	27.60	0	3,584	0.00%
2018/03/02	4	28.46	2	28.50	28.25	2	3,619	0.06%
2018/02/27	1	28.15	0	0.00	28.20	1	3,700	0.03%
2018/02/09	5	25.80	0	0.00	27.00	5	3,929	0.13%
2018/02/07	0	0.00	2	28.35	28.20	-2	4,026	-0.05%
2018/02/06	2	27.30	10	27.35	27.40	-8	4,080	-0.20%
2018/01/29	1	31.10	1	31.25	30.80	0	4,457	0.00%
2018/01/26	1	30.90	11	30.91	31.00	-10	4,473	-0.22%
2018/01/24	0	0.00	10	30.90	30.95	-10	4,694	-0.21%
2018/01/23	18	30.80	5	31.15	30.60	13	4,728	0.27%
2018/01/22	0	0.00	20	31.30	31.20	-20	4,778	-0.42%
2018/01/19	1	31.10	1	31.25	31.20	0	4,811	0.00%
2018/01/17	0	0.00	5	31.05	30.75	-5	4,832	-0.10%
2018/01/16	5	31.30	10	31.20	31.10	-5	4,842	-0.10%
2018/01/15	5	30.85	10	30.90	31.25	-5	4,839	-0.10%
2018/01/12	0	0.00	19	30.53	30.35	-19	4,873	-0.39%
2018/01/11	10	30.58	1	30.15	30.00	9	4,895	0.18%
2018/01/10	30	30.98	20	30.86	30.75	10	4,931	0.20%
2018/01/09	45	31.25	30	30.98	30.90	15	4,960	0.30%
2018/01/05	21	33.87	8	33.20	33.20	13	4,898	0.27%
2018/01/04	10	32.20	50	32.20	32.70	-40	4,675	-0.86%
2018/01/03	1	32.05	0	0.00	31.70	1	4,688	0.02%
2018/01/02	0	0.00	4	31.10	31.25	-4	4,624	-0.09%