敦泰 (3545)-富邦-彰化券商分點個股進出

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
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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	1	88.60	1	89.60	88.20	0	1,527	0.00%
2024/11/19	1	89.60	3	89.57	89.40	-2	1,472	-0.14%
2024/11/18	0	0.00	1	87.50	87.80	-1	1,447	-0.07%
2024/11/15	0	0.00	0.1	86.20	86.30	-0.1	1,448	0.00%
2024/11/08	1	86.90	0	0.00	87.00	1	1,427	0.07%
2024/11/07	0	0.00	1	86.50	88.90	-1	1,426	-0.07%
2024/11/06	2	84.50	1	85.10	84.90	1	1,416	0.07%
2024/11/04	1	82.70	0	0.00	82.90	1	1,489	0.07%
2024/10/28	0	0.00	1	86.30	86.30	-1	1,533	-0.07%
2024/10/24	1	89.60	1	86.60	87.00	0	1,572	0.00%
2024/10/23	0	0.00	0	87.90	87.90	0	1,569	0.00%
2024/10/18	1	86.10	0	0.00	85.70	1	1,656	0.06%
2024/10/16	0	0.00	2	87.30	86.90	-2	1,719	-0.12%
2024/10/15	0	0.00	2	87.75	88.10	-2	1,761	-0.11%
2024/10/09	0	0.00	1	84.30	84.30	-1	1,910	-0.05%
2024/10/08	1	85.00	1	85.50	85.90	0	1,910	0.00%
2024/10/07	1	88.60	0	0.00	86.50	1	1,905	0.05%
2024/10/04	3	87.97	5	89.34	87.00	-2	1,874	-0.11%
2024/10/01	1	86.60	2	86.85	86.90	-1	1,754	-0.06%
2024/09/30	0	0.00	4	84.70	85.20	-4	1,667	-0.24%
2024/09/26	2	81.50	1	80.60	80.60	1	1,638	0.06%
2024/09/23	0	0.00	0	80.60	80.40	0	1,662	0.00%
2024/09/20	2.4	80.33	3	80.30	80.50	-0.6	1,677	-0.04%
2024/09/19	0	78.30	4.3	77.81	78.60	-4.3	1,689	-0.25%
2024/09/18	2	74.80	0	0.00	74.50	2	1,714	0.12%
2024/09/16	0.3	75.66	0	0.00	75.80	0.3	1,751	0.02%
2024/09/09	2	73.80	0	0.00	75.50	2	1,909	0.10%
2024/09/05	0	0.00	3	76.00	73.80	-3	1,948	-0.15%
2024/09/04	2	76.35	0	0.00	75.50	2	1,965	0.10%
2024/08/22	0	0.00	1	81.60	81.50	-1	2,310	-0.04%
2024/08/21	1	82.60	1	82.50	82.10	0	2,408	0.00%
2024/08/19	5	81.70	1	82.10	82.60	4	2,613	0.15%
2024/08/16	0	0.00	1	80.30	80.10	-1	2,600	-0.04%
2024/08/12	1	78.60	0	0.00	79.00	1	2,615	0.04%
2024/08/09	1	78.20	0	0.00	77.30	1	2,615	0.04%
2024/08/08	1	77.00	0.1	77.80	77.60	1	2,602	0.04%
2024/08/07	0.1	75.80	1	77.00	77.00	-1	2,586	-0.04%
2024/08/06	0	0.00	4	67.83	70.00	-4	2,560	-0.16%
2024/08/05	2.1	77.90	3	77.90	74.10	-1	2,518	-0.04%
2024/08/02	2.1	83.71	0	0.00	82.30	2.1	2,500	0.08%
2024/08/01	1	84.70	2	84.20	85.00	-1	2,503	-0.04%
2024/07/31	2	82.90	0	0.00	82.60	2	2,508	0.08%
2024/07/30	5	81.08	3	80.60	83.00	2	2,507	0.08%
2024/07/29	0	0.00	2	82.60	81.40	-2	2,499	-0.08%
2024/07/26	0	0.00	2	83.45	84.40	-2	2,478	-0.08%
2024/07/23	1	85.70	1	85.80	86.20	0	2,466	0.00%
2024/07/22	2	84.80	0	0.00	84.60	2	2,450	0.08%
2024/07/19	2	89.45	2.1	90.59	88.60	-0.1	2,418	0.00%
2024/07/18	1	89.00	3	89.87	90.70	-2	2,380	-0.08%
2024/07/17	0	0.00	10	90.20	90.20	-10	2,345	-0.43%
2024/07/15	15	90.83	1	91.20	90.50	14	2,299	0.61%
2024/07/12	0.1	90.10	3.1	90.21	90.10	-2.9	2,198	-0.13%
2024/07/09	0.6	86.90	0	0.00	85.30	0.6	2,148	0.03%
2024/07/05	7	87.67	0	0.00	87.50	7	2,166	0.32%
2024/07/04	3	86.40	0	0.00	86.50	3	2,188	0.14%
2024/07/01	0.1	86.00	0	0.00	85.20	0.1	2,230	0.00%
2024/06/26	1	86.50	0	0.00	85.50	1	2,277	0.04%
2024/06/25	1.3	86.38	0	0.00	86.40	1.3	2,295	0.06%
2024/06/24	2	89.85	1	88.40	88.40	1	2,351	0.04%
2024/06/21	0	0.00	1	90.40	90.30	-1	2,399	-0.04%
2024/06/20	1	90.80	1	91.00	91.00	0	2,518	0.00%
2024/06/19	0	0.00	1	90.10	90.00	-1	2,591	-0.04%
2024/06/18	0	0.00	1	89.00	89.40	-1	2,635	-0.04%
2024/06/17	4	89.35	1.1	91.32	89.20	2.9	2,635	0.11%
2024/06/14	2	91.00	0	0.00	90.60	2	2,603	0.08%
2024/06/11	3	90.70	2	89.70	88.70	1	2,596	0.04%
2024/06/07	0	0.00	1	91.20	91.60	-1	2,613	-0.04%
2024/06/06	2	88.45	7	88.00	87.80	-5	2,609	-0.19%
2024/06/05	1.4	89.84	0	0.00	89.40	1.4	2,617	0.05%
2024/06/04	3	90.97	1	91.20	90.70	2	2,648	0.08%
2024/06/03	1	89.60	4	90.33	89.90	-3	2,654	-0.11%
2024/05/31	3	89.50	1	89.30	89.30	2	2,689	0.07%
2024/05/30	3	90.70	2	90.20	89.90	1	2,715	0.04%
2024/05/29	3.3	91.44	6.1	91.56	91.10	-2.8	2,723	-0.10%
2024/05/28	7	93.09	3	92.90	92.60	4	2,735	0.15%
2024/05/27	7.4	90.01	9	91.12	91.30	-1.6	2,655	-0.06%
2024/05/24	8.1	89.51	5	90.56	90.00	3.1	2,628	0.12%
2024/05/20	1	84.50	0	0.00	83.50	1	2,854	0.04%
2024/05/16	0	0.00	1	84.00	84.80	-1	3,106	-0.03%
2024/05/14	1	82.60	0	0.00	82.30	1	3,205	0.03%
2024/05/10	1	82.00	0	0.00	82.70	1	3,388	0.03%
2024/05/08	2	85.60	1	85.80	85.00	1	3,582	0.03%
2024/05/07	1	85.00	1	85.60	85.60	0	3,602	0.00%
2024/05/06	3	85.70	0	0.00	86.70	3	3,610	0.08%
2024/05/03	1.2	85.53	0	0.00	84.80	1.2	3,636	0.03%
2024/04/26	2	82.70	2	83.05	82.50	0	4,097	0.00%
2024/04/25	1	82.00	4	82.51	82.20	-3	4,145	-0.07%
2024/04/23	0	0.00	1	81.60	81.60	-1	4,215	-0.02%
2024/04/22	0	0.00	1	80.20	79.60	-1	4,237	-0.02%
2024/04/19	2	82.10	0	0.00	81.70	2	4,254	0.05%
2024/04/17	1	85.70	0	0.00	85.20	1	4,255	0.02%
2024/04/16	1.1	84.00	0	0.00	83.80	1.1	4,277	0.02%
2024/04/15	2	87.50	0	0.00	87.30	2	4,266	0.05%
2024/04/12	1	89.60	5	89.40	89.30	-4	4,259	-0.09%
2024/04/11	11	90.50	0	0.00	89.80	11	4,268	0.26%
2024/04/10	0	91.90	0	0.00	92.50	0	4,256	0.00%
2024/04/09	0	0.00	1	90.30	90.60	-1	4,263	-0.02%
2024/04/08	1	90.50	0	0.00	90.30	1	4,294	0.02%
2024/04/03	2	92.30	0.1	91.40	91.10	1.9	4,343	0.04%
2024/04/02	0	0.00	5	94.42	94.10	-5	4,413	-0.11%
2024/04/01	0	94.90	1	94.90	94.90	-1	4,518	-0.02%
2024/03/28	2.1	95.04	0	0.00	94.60	2.1	4,539	0.05%
2024/03/27	1	95.20	1	96.30	95.30	0	4,531	0.00%
2024/03/26	2	95.10	0	0.00	94.70	2	4,513	0.04%
2024/03/25	8	95.50	18	95.47	95.20	-10	4,464	-0.22%
2024/03/22	0	0.00	1	90.00	92.70	-1	4,389	-0.02%
2024/03/21	1.1	88.77	0	0.00	90.50	1.1	4,366	0.03%
2024/03/20	0	0.00	0	92.00	90.20	0	4,360	0.00%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/18	1	90.60	0	0.00	93.00	1	4,413	0.02%
2024/03/13	1	93.00	1	95.00	91.90	0	4,545	0.00%
2024/03/12	0	0.00	3	93.10	93.20	-3	4,589	-0.07%
2024/03/08	1	93.00	0.7	94.03	92.80	0.3	4,720	0.01%
2024/03/07	0.1	95.00	1.2	94.67	94.50	-1.1	4,795	-0.02%
2024/03/06	0	0.00	2	96.70	96.60	-2	4,979	-0.04%
2024/03/05	1	98.00	0	0.00	98.20	1	5,126	0.02%
2024/03/04	0	0.00	2	99.90	98.80	-2	5,534	-0.04%
2024/03/01	2	99.30	2	99.90	99.20	0	5,826	0.00%
2024/02/27	3	99.30	9	97.77	98.50	-6	6,012	-0.10%
2024/02/26	5	99.88	0	0.00	99.20	5	6,141	0.08%
2024/02/23	3	105.33	3.1	104.16	104.00	-0.1	6,391	0.00%
2024/02/22	2.1	105.02	5	104.50	105.50	-2.9	6,602	-0.04%
2024/02/21	17.1	108.72	15	108.20	105.00	2.1	7,258	0.03%
2024/02/20	7.2	108.07	8	107.88	108.50	-0.8	7,428	-0.01%
2024/02/19	2	103.00	3	105.17	105.50	-1	7,523	-0.01%
2024/02/16	0	0.00	3	103.17	103.00	-3	7,920	-0.04%
2024/02/05	5	99.66	2	102.00	99.20	3	8,495	0.04%
2024/02/02	3	101.50	7	100.39	101.50	-4	8,506	-0.05%
2024/02/01	2	97.75	0.6	97.95	96.50	1.5	8,497	0.02%
2024/01/31	8	101.01	1	101.00	99.10	7	8,589	0.08%
2024/01/30	2	99.00	2	99.10	99.10	0	8,697	0.00%
2024/01/29	1	99.40	0	0.00	101.00	1	8,867	0.01%
2024/01/25	3	102.33	2	100.50	100.50	1	8,998	0.01%
2024/01/24	6	103.75	3	105.33	102.00	3	8,974	0.03%
2024/01/23	5.3	104.64	4	106.63	108.00	1.3	8,928	0.01%
2024/01/22	2	98.90	0	0.00	100.50	2	8,854	0.02%
2024/01/18	1	97.50	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1	99.30	0	0.00	98.80	1	8,872	0.01%
2024/01/15	1	103.00	1	105.00	102.50	0	8,851	0.00%
2024/01/12	1	104.50	1	103.00	103.00	0	8,893	0.00%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	1	103.50	0.5	103.00	105.00	0.5	9,070	0.01%
2024/01/09	0	0.00	1.3	102.73	103.50	-1.3	9,124	-0.01%
2024/01/04	0	0.00	0.2	104.50	106.00	-0.2	9,105	0.00%
2024/01/03	0	0.00	0.7	106.23	106.00	-0.7	9,143	-0.01%
2024/01/02	1	110.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	0.6	112.61	1	113.00	112.50	-0.4	9,151	0.00%
2023/12/28	1	109.50	0	0.00	110.50	1	9,127	0.01%
2023/12/27	1.2	113.59	2	111.75	113.00	-0.8	9,171	-0.01%
2023/12/25	1	107.50	1	107.50	108.00	0	9,049	0.00%
2023/12/21	4	109.25	1	108.00	108.50	3	9,157	0.03%
2023/12/20	0	0.00	1	113.50	112.50	-1	9,099	-0.01%
2023/12/19	2	111.75	1	112.00	112.50	1	9,077	0.01%
2023/12/18	3	114.67	4	116.75	114.50	-1	9,072	-0.01%
2023/12/15	4	116.25	2	114.00	114.00	2	9,089	0.02%
2023/12/14	1	117.50	0	0.00	116.50	1	9,164	0.01%
2023/12/13	2	117.25	1	117.50	116.50	1	9,494	0.01%
2023/12/12	1	119.00	2	117.50	117.50	-1	9,528	-0.01%
2023/12/11	2.2	120.00	0	0.00	119.50	2.2	9,534	0.02%
2023/12/08	1.1	121.50	1	124.50	121.50	0.1	9,510	0.00%
2023/12/07	4	120.50	5	121.50	121.50	-1	9,597	-0.01%
2023/12/06	3.2	123.13	2	126.00	122.50	1.2	9,693	0.01%
2023/12/05	2.1	122.98	1	125.00	123.00	1.1	9,620	0.01%
2023/12/04	0	0.00	5	125.20	124.00	-5	9,548	-0.05%
2023/12/01	13.2	128.15	7	128.71	126.50	6.2	9,487	0.07%
2023/11/30	1	131.00	8	130.88	129.00	-7	9,439	-0.07%
2023/11/29	12.2	130.78	11.5	130.78	129.00	0.7	9,273	0.01%
2023/11/28	11	127.50	20	129.13	132.50	-9	8,835	-0.10%
2023/11/27	0	0.00	5	120.70	120.50	-5	8,525	-0.06%
2023/11/24	1.3	125.73	4	125.75	125.00	-2.7	8,391	-0.03%
2023/11/22	10.2	124.70	10	123.35	123.50	0.2	8,077	0.00%
2023/11/21	11	119.50	6	119.25	120.00	5	7,731	0.06%
2023/11/20	19.2	118.37	25.6	118.05	118.50	-6.4	7,474	-0.08%
2023/11/17	8	108.13	16.4	109.49	114.00	-8.4	6,753	-0.12%
2023/11/16	9.5	102.26	11.1	102.78	104.00	-1.6	6,357	-0.03%
2023/11/15	29.3	99.87	21	99.45	101.00	8.3	6,083	0.14%
2023/11/14	12.1	93.85	12	93.56	95.00	0.1	5,613	0.00%
2023/11/09	6.1	85.91	7	87.09	86.20	-0.9	4,887	-0.02%
2023/11/08	2	85.80	12	85.85	85.20	-10	4,798	-0.21%
2023/11/07	12	85.91	7.1	86.51	87.80	4.9	4,648	0.11%
2023/11/06	3	84.97	6.1	84.08	84.60	-3.1	4,454	-0.07%
2023/11/02	9	82.63	12	82.99	82.50	-3	4,213	-0.07%
2023/10/31	7	82.21	6.1	81.88	80.60	1	4,025	0.02%
2023/10/30	2	82.05	5	81.96	81.60	-3	3,916	-0.08%
2023/10/27	0.2	77.98	1	78.20	77.60	-0.8	3,800	-0.02%
2023/10/26	2	79.80	0	0.00	78.80	2	3,783	0.05%
2023/10/25	0	0.00	5	82.18	81.10	-5	3,776	-0.13%
2023/10/23	1	79.80	0	0.00	79.40	1	3,764	0.03%
2023/10/20	7	80.91	5	79.70	80.70	2	3,753	0.05%
2023/10/19	3	82.07	2.1	82.40	82.00	1	3,700	0.03%
2023/10/18	6	81.38	2	81.15	79.70	4	3,577	0.11%
2023/10/17	1	80.40	4	80.30	79.50	-3	3,552	-0.08%
2023/10/16	1	77.00	4	77.90	77.00	-3	3,472	-0.09%
2023/10/13	1	78.80	0	0.00	78.60	1	3,450	0.03%
2023/10/12	4	78.80	0	0.00	78.70	4	3,452	0.12%
2023/10/11	0	0.00	4	79.50	78.80	-4	3,445	-0.12%
2023/10/05	1	81.20	2	81.20	80.90	-1	3,374	-0.03%
2023/10/04	3	79.23	0	0.00	79.20	3	3,337	0.09%
2023/10/03	8	80.05	9	79.59	80.50	-1	3,340	-0.03%
2023/10/02	0	0.00	1	76.40	76.40	-1	3,217	-0.03%
2023/09/28	0	0.00	2	75.90	75.60	-2	3,210	-0.06%
2023/09/27	5	78.54	3	80.17	77.80	2	3,180	0.06%
2023/09/26	6	77.80	4	78.80	77.40	2	3,067	0.07%
2023/09/25	1	78.50	0	0.00	78.00	1	3,066	0.03%
2023/09/22	4	78.60	0	0.00	78.70	4	3,059	0.13%
2023/09/21	8	80.08	12	78.98	78.70	-4	3,040	-0.13%
2023/09/20	3	80.07	9	80.92	79.10	-6	2,972	-0.20%
2023/09/19	4	81.50	2	81.75	81.40	2	2,883	0.07%
2023/09/18	22.1	82.37	25	82.96	82.30	-3	2,756	-0.11%
2023/09/15	2	78.90	3	78.40	78.70	-1	2,391	-0.04%
2023/09/14	5	77.74	2	77.90	78.40	3	2,341	0.13%
2023/09/13	3	76.27	1.3	76.01	76.90	1.7	2,285	0.07%
2023/09/12	3	76.50	0	0.00	76.00	3	2,250	0.13%
2023/09/11	0.4	77.38	3	77.17	79.00	-2.6	2,131	-0.12%
2023/09/08	1	73.50	0	0.00	73.60	1	1,974	0.05%
2023/09/05	3	75.43	4	75.70	75.00	-1	1,975	-0.05%
2023/09/04	0	0.00	1	73.90	73.70	-1	1,790	-0.06%
2023/09/01	1	72.30	5	72.18	72.00	-4	1,787	-0.22%
2023/08/30	0	0.00	1	71.10	71.40	-1	1,794	-0.06%
2023/08/28	1	69.10	0	0.00	68.60	1	1,803	0.06%
2023/08/24	0	0.00	1	71.20	69.80	-1	1,872	-0.05%
2023/08/22	0	0.00	0.1	70.20	69.40	-0.1	1,941	-0.01%
2023/08/21	1	69.20	0	0.00	69.50	1	1,967	0.05%
2023/08/17	0	0.00	1	70.70	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	0.1	70.10	69.40	-0.1	2,040	0.00%
2023/08/15	0	0.00	3	68.63	69.30	-3	2,055	-0.15%
2023/08/14	2	66.70	0	0.00	65.70	2	2,073	0.10%
2023/08/10	1	70.10	1	72.70	69.40	0	2,148	0.00%
2023/08/08	1	70.90	1	70.80	70.70	0	2,125	0.00%
2023/08/02	0	0.00	0.3	72.70	72.10	-0.3	2,278	-0.01%
2023/07/28	0	0.00	2	73.30	73.10	-2	2,435	-0.08%
2023/07/27	1	72.60	5.6	71.70	72.50	-4.6	2,419	-0.19%
2023/07/26	1.1	69.40	0.4	69.61	68.80	0.7	2,367	0.03%
2023/07/25	0.3	69.80	0	0.00	69.70	0.3	2,435	0.01%
2023/07/24	1	70.30	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1.1	71.30	0	0.00	71.90	1.1	2,454	0.04%
2023/07/20	0	0.00	2	72.95	72.90	-2	2,510	-0.08%
2023/07/19	1	71.20	1	71.90	70.70	0	2,488	0.00%
2023/07/18	1	70.80	0	0.00	70.50	1	2,520	0.04%
2023/07/17	1	71.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1	70.90	0	0.00	71.00	1	2,667	0.04%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	1.1	72.40	0	0.00	71.90	1.1	2,972	0.04%
2023/07/10	1	72.50	0	0.00	72.00	1	3,122	0.03%
2023/07/07	2	76.05	0	0.00	75.40	2	3,481	0.06%
2023/07/05	0.1	77.70	0	0.00	77.50	0.1	3,792	0.00%
2023/07/03	4	77.43	3	77.66	77.20	1	4,030	0.02%
2023/06/27	0	0.00	1	77.70	77.70	-1	4,110	-0.02%
2023/06/26	0	79.30	1	79.01	78.80	-1	4,126	-0.02%
2023/06/21	1	80.10	0	0.00	80.00	1	4,150	0.02%
2023/06/20	2	80.65	0.1	80.20	79.80	1.9	4,207	0.05%
2023/06/19	1	81.70	0	0.00	81.90	1	4,287	0.02%
2023/06/16	2	81.60	1	81.70	82.30	1	4,546	0.02%
2023/06/14	2	83.30	0	0.00	83.00	2	4,689	0.04%
2023/06/13	1	84.80	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	1	85.50	85.50	-1	4,682	-0.02%
2023/06/07	0	0.00	1	84.50	84.50	-1	4,753	-0.02%
2023/05/31	0	0.00	1	85.20	85.00	-1	4,830	-0.02%
2023/05/29	0	0.00	6.1	83.57	83.70	-6.1	4,962	-0.12%
2023/05/24	1	83.20	0	0.00	83.20	1	5,067	0.02%
2023/05/22	0	0.00	1	82.00	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	1	80.00	80.10	-1	5,370	-0.02%
2023/05/18	1	79.40	5	79.70	79.70	-4	5,492	-0.07%
2023/05/17	1	78.60	1	78.40	78.70	0	5,465	0.00%
2023/05/16	0	0.00	3	76.93	77.10	-3	5,439	-0.06%
2023/05/11	1	75.50	0	0.00	74.10	1	5,389	0.02%
2023/05/10	0	0.00	0.3	75.60	75.70	-0.3	5,416	-0.01%
2023/05/08	2.1	76.73	0	0.00	76.00	2.1	5,381	0.04%
2023/05/03	1	78.80	0	0.00	78.50	1	5,364	0.02%
2023/04/26	1	77.40	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	79.00	0	0.00	79.00	1	5,334	0.02%
2023/04/24	0	82.30	0	0.00	82.20	0	5,277	0.00%
2023/04/20	2.3	83.47	1.2	84.13	83.20	1.1	5,273	0.02%
2023/04/19	3	85.90	1	87.40	85.10	2	5,294	0.04%
2023/04/18	2.1	88.22	0.1	87.90	87.80	2	5,295	0.04%
2023/04/14	1	89.40	1	91.00	89.40	0	5,271	0.00%
2023/04/13	1.3	88.54	30	88.47	87.80	-28.7	5,269	-0.54%
2023/04/12	24	91.34	8	90.69	91.40	16	5,117	0.31%
2023/04/11	7	86.59	3	86.20	86.90	4	4,723	0.08%
2023/04/07	3	83.10	10	83.32	83.00	-7	4,459	-0.16%
2023/04/06	1	75.80	0	0.00	78.00	1	4,231	0.02%
2023/03/28	0	79.33	1	79.50	78.80	-1	4,247	-0.02%
2023/03/24	0	0.00	1	78.50	78.50	-1	4,260	-0.02%
2023/03/23	1	77.50	0	0.00	77.50	1	4,255	0.02%
2023/03/22	0	0.00	1	80.70	78.80	-1	4,202	-0.02%
2023/03/21	4	82.43	4	82.63	80.90	0	4,105	0.00%
2023/03/20	0	0.00	5	80.56	81.00	-5	3,858	-0.13%
2023/03/17	0	0.00	2	76.30	76.00	-2	3,720	-0.05%
2023/03/16	1	74.50	0	75.50	74.60	1	3,706	0.03%
2023/03/15	0	0.00	1	77.20	74.70	-1	3,719	-0.03%
2023/03/13	0	0.00	1	76.40	76.30	-1	3,722	-0.03%
2023/03/10	1	74.50	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0	0.00	11	77.12	76.30	-11	3,732	-0.29%
2023/03/08	0	0.00	1	75.80	76.10	-1	3,713	-0.03%
2023/03/07	1	75.90	1	76.00	76.10	0	3,711	0.00%
2023/03/06	11	75.60	1	75.90	75.80	10	3,708	0.27%
2023/03/03	1	75.30	0	0.00	75.00	1	3,693	0.03%
2023/03/02	1	75.60	0	0.00	74.70	1	3,712	0.03%
2023/03/01	2	75.95	5	76.46	76.90	-3	3,645	-0.08%
2023/02/24	1	72.40	2	72.65	71.90	-1	3,589	-0.03%
2023/02/23	0	0.00	1	73.80	74.20	-1	3,562	-0.03%
2023/02/22	12	74.14	2	75.00	73.20	10	3,597	0.28%
2023/02/21	7	77.33	6	77.13	77.00	1	3,620	0.03%
2023/02/20	3	74.13	6	75.08	75.20	-3	3,691	-0.08%
2023/02/17	14	72.98	15	73.74	74.00	-1	4,151	-0.02%
2023/02/16	12	72.72	10	72.73	72.60	2	4,027	0.05%
2023/02/15	1	68.40	0	0.00	68.60	1	4,068	0.02%
2023/02/14	1	70.30	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0	70.50	1	70.30	70.30	-1	4,815	-0.02%
2023/02/09	0	0.00	4	70.70	70.50	-4	5,118	-0.08%
2023/02/08	0	0.00	2	71.65	71.50	-2	5,150	-0.04%
2023/02/07	1	70.00	0	0.00	70.70	1	5,122	0.02%
2023/02/06	2	69.20	0	0.00	68.80	2	5,101	0.04%
2023/02/03	0	0.00	1	69.70	69.60	-1	5,106	-0.02%
2023/01/31	1	66.90	2.3	66.54	66.90	-1.3	5,197	-0.03%
2023/01/30	0	0.00	2.1	64.95	65.50	-2.1	5,194	-0.04%
2023/01/17	4	63.00	0	0.00	62.60	4	5,189	0.08%
2023/01/12	0	0.00	1	64.10	63.50	-1	5,475	-0.02%
2023/01/10	1	63.60	3	63.70	63.40	-2	5,919	-0.03%
2023/01/06	1	63.20	4.1	63.10	63.70	-3.1	6,035	-0.05%
2023/01/05	0.1	62.20	0	0.00	61.80	0.1	5,979	0.00%
2023/01/04	2	63.15	2	63.15	62.20	0	5,993	0.00%
2023/01/03	1	62.60	3.2	61.96	62.60	-2.2	5,910	-0.04%
2022/12/30	1	58.80	0	0.00	58.60	1	5,788	0.02%
2022/12/28	3	58.70	0	0.00	58.20	3	5,845	0.05%
2022/12/27	1	60.10	3	60.30	59.80	-2	5,866	-0.03%
2022/12/21	0.2	56.70	0	0.00	56.60	0.2	5,854	0.00%
2022/12/20	3	58.20	3	58.93	56.50	0	5,857	0.00%
2022/12/19	0	59.40	0	0.00	59.50	0	5,850	0.00%
2022/12/16	2	60.95	0	0.00	60.50	2	5,835	0.03%
2022/12/13	3.5	63.00	0	0.00	62.50	3.5	5,747	0.06%
2022/12/12	0.2	62.60	0	0.00	62.60	0.2	5,742	0.00%
2022/12/09	3	64.13	1	64.80	63.70	2	5,724	0.03%
2022/12/07	3	64.33	1	64.80	64.30	2	5,716	0.03%
2022/12/06	1	66.80	0	0.00	66.10	1	5,696	0.02%
2022/12/05	0	0.00	1	69.20	68.20	-1	5,685	-0.02%
2022/12/02	0	0.00	2	68.10	68.00	-2	5,654	-0.04%
2022/12/01	1	67.20	2	68.20	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	2.3	65.12	65.70	-2.3	5,581	-0.04%
2022/11/28	0.2	64.70	1	65.00	64.90	-0.8	5,614	-0.01%
2022/11/25	0.1	65.60	2	66.10	65.20	-1.9	5,617	-0.03%
2022/11/24	7	65.86	3	66.13	66.10	4	5,615	0.07%
2022/11/23	1.3	64.22	2	64.25	64.30	-0.8	5,568	-0.01%
2022/11/22	0	0.00	2	63.60	63.60	-2	5,568	-0.04%
2022/11/21	0	0.00	4	65.50	65.50	-4	5,547	-0.07%
2022/11/18	2	68.35	1	68.70	67.60	1	5,540	0.02%
2022/11/17	1	68.90	2	69.40	68.30	-1	5,558	-0.02%
2022/11/16	5	67.14	8	67.25	69.00	-3	5,487	-0.05%
2022/11/15	6	62.82	5.2	64.30	67.40	0.8	5,320	0.02%
2022/11/11	5	76.62	21	76.55	75.00	-16	4,998	-0.32%
2022/11/10	9	75.56	0	0.00	75.00	9	4,862	0.19%
2022/11/09	55.1	76.97	41	77.25	76.80	14.1	4,819	0.29%
2022/11/08	1	75.10	7	75.47	76.50	-6	4,351	-0.14%
2022/11/07	12	70.50	19	69.83	69.60	-7	4,334	-0.16%
2022/11/04	7	66.23	1	65.50	66.60	6	4,277	0.14%
2022/11/03	12	66.94	10	67.10	67.00	2	4,307	0.05%
2022/11/02	2	67.90	2	68.35	67.80	0	4,309	0.00%
2022/10/31	0	0.00	1	68.90	68.50	-1	4,354	-0.02%
2022/10/28	6	69.48	4	68.35	67.00	2	4,338	0.05%
2022/10/27	7	71.74	5	72.90	72.90	2	4,307	0.05%
2022/10/26	3	69.20	15	70.13	70.00	-12	4,326	-0.28%
2022/10/25	5	68.80	0	0.00	68.60	5	4,422	0.11%
2022/10/24	5	70.50	0	0.00	69.50	5	4,469	0.11%
2022/10/21	32	72.31	70	70.50	69.90	-38	4,596	-0.83%
2022/10/20	1	73.60	1	74.30	74.00	0	4,546	0.00%
2022/10/19	30	73.81	4	74.90	74.90	26	4,500	0.58%
2022/10/18	17	73.78	22	73.73	74.00	-5	4,386	-0.11%
2022/10/17	6	68.25	1	70.60	70.80	5	4,107	0.12%
2022/10/14	8	65.60	0	0.00	65.60	8	3,981	0.20%
2022/10/13	2	61.15	2	60.20	60.00	0	4,016	0.00%
2022/10/12	0	0.00	6	65.30	65.70	-6	4,029	-0.15%
2022/10/11	5	66.12	5	65.40	65.40	0	4,023	0.00%
2022/10/07	7	68.79	6	68.00	67.90	1	4,017	0.02%
2022/10/06	4	67.55	20	66.50	68.00	-16	4,013	-0.40%
2022/10/05	2	66.45	0	0.00	67.20	2	4,016	0.05%
2022/09/28	0	0.00	1	59.70	59.70	-1	4,243	-0.02%
2022/09/26	0	62.50	1	61.70	60.80	-1	4,336	-0.02%
2022/09/23	1	66.50	0	0.00	66.20	1	4,392	0.02%
2022/09/22	1	67.50	10	67.45	67.30	-9	4,441	-0.20%
2022/09/21	7	68.76	7	68.20	68.20	0	4,466	0.00%
2022/09/20	0	0.00	1	68.80	68.70	-1	4,489	-0.02%
2022/09/19	11	68.70	3	68.77	68.60	8	4,527	0.18%
2022/09/16	1	70.30	0	0.00	69.50	1	4,574	0.02%
2022/09/15	10	71.86	16	70.90	71.00	-6	4,639	-0.13%
2022/09/14	10	69.60	7	71.10	71.10	3	4,722	0.06%
2022/09/13	4	71.08	1	72.10	71.10	3	4,779	0.06%
2022/09/08	0	0.00	1	69.70	69.90	-1	4,964	-0.02%
2022/09/07	0	0.00	1	68.60	68.30	-1	4,991	-0.02%
2022/09/06	2	69.85	0	0.00	69.50	2	4,993	0.04%
2022/09/05	2	72.20	0	0.00	71.90	2	4,984	0.04%
2022/09/01	0	0.00	1	75.90	75.10	-1	4,958	-0.02%
2022/08/30	1	74.80	0	0.00	74.90	1	4,964	0.02%
2022/08/26	1	77.70	32	78.58	77.30	-31	4,987	-0.62%
2022/08/25	1	78.00	1	78.70	78.10	0	5,040	0.00%
2022/08/24	0	78.10	3	78.60	78.00	-3	5,252	-0.06%
2022/08/23	2	76.50	1	76.20	76.60	1	5,210	0.02%
2022/08/19	31	78.21	0	0.00	77.90	31	5,145	0.60%
2022/08/18	2	78.25	7	77.16	77.80	-5	5,075	-0.10%
2022/08/17	0	0.00	0	76.60	75.10	0	4,915	0.00%
2022/08/16	1	76.80	6	77.25	76.00	-5	4,912	-0.10%
2022/08/15	6	77.90	9	78.12	78.50	-3	4,862	-0.06%
2022/08/12	0	0.00	46.5	76.07	75.20	-46.5	4,746	-0.98%
2022/08/11	43	71.07	7	70.74	70.80	36	4,603	0.78%
2022/08/10	0	0.00	2	70.60	70.60	-2	4,606	-0.04%
2022/08/09	0	0.00	3	68.90	68.90	-3	4,544	-0.07%
2022/08/08	2	68.10	3.1	68.87	69.50	-1.1	4,547	-0.02%
2022/08/05	4	67.48	3	67.60	67.30	1	4,483	0.02%
2022/08/04	4	65.88	3	66.60	66.70	1	4,484	0.02%
2022/08/03	6	67.58	4	67.85	67.70	2	4,456	0.04%
2022/08/02	2.5	67.29	8	67.28	66.60	-5.6	4,450	-0.12%
2022/08/01	8	70.19	7	70.21	69.90	1	4,395	0.02%
2022/07/29	4	74.70	0	0.00	74.10	4	4,285	0.09%
2022/07/28	17	78.21	0	0.00	76.60	17	4,233	0.40%
2022/07/27	7	96.20	0	0.00	96.70	7	4,070	0.17%
2022/07/26	0	0.00	1	99.00	96.20	-1	4,018	-0.02%
2022/07/25	3	100.00	3	99.83	99.00	0	4,036	0.00%
2022/07/22	6	102.33	0	0.00	101.50	6	4,072	0.15%
2022/07/21	2	101.50	3	101.67	102.50	-1	4,139	-0.02%
2022/07/20	22	101.02	25	101.20	101.00	-3	4,284	-0.07%
2022/07/19	21	95.36	24	98.47	98.60	-3	4,288	-0.07%
2022/07/18	22	93.15	26	95.45	95.60	-4	4,245	-0.09%
2022/07/15	0	91.28	10	92.10	92.10	-10	4,259	-0.23%
2022/07/14	1	87.74	3	91.00	91.00	-2	4,246	-0.05%
2022/07/13	1	89.30	2	90.00	89.30	-1	4,230	-0.02%
2022/07/12	0	0.00	0.1	87.70	86.60	-0.1	4,242	0.00%
2022/07/08	1	91.10	1	89.80	90.60	0	4,246	0.00%
2022/07/07	2	85.55	3	86.00	87.80	-1	4,192	-0.02%
2022/07/06	1	86.00	2.2	88.13	86.20	-1.2	4,143	-0.03%
2022/07/05	1.1	86.26	0	0.00	86.50	1.1	4,142	0.03%
2022/07/04	0	0.00	2	83.65	83.70	-2	4,137	-0.05%
2022/07/01	4.1	86.46	2	83.15	81.90	2.1	4,170	0.05%
2022/06/30	6	91.00	0	0.00	90.00	6	4,076	0.15%
2022/06/29	5	93.28	1	94.30	93.80	4	4,020	0.10%
2022/06/28	1	95.00	0	0.00	94.70	1	3,986	0.03%
2022/06/27	1	97.00	1	97.40	97.10	0	3,975	0.00%
2022/06/24	2	93.00	2	94.30	93.70	0	3,952	0.00%
2022/06/23	0	92.50	2	93.15	91.70	-2	3,908	-0.05%
2022/06/22	5	94.08	1	92.00	91.70	4	3,866	0.10%
2022/06/21	1	95.00	2	96.60	97.50	-1	3,801	-0.03%
2022/06/20	5.2	97.78	11	94.56	93.60	-5.8	3,775	-0.15%
2022/06/17	13	103.65	10	105.00	102.00	3	3,668	0.08%
2022/06/16	2	108.02	1	107.50	107.00	1	3,615	0.03%
2022/06/15	2	114.25	1	112.50	112.50	1	3,608	0.03%
2022/06/14	1.1	114.00	1	116.00	116.00	0.1	3,636	0.00%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/08	3	119.83	1	121.00	118.50	2	3,680	0.05%
2022/06/07	1	119.00	1.2	119.17	120.00	-0.2	3,688	-0.01%
2022/06/06	0	0.00	1	119.50	119.00	-1	3,691	-0.03%
2022/06/02	2	119.25	0	0.00	119.00	2	3,742	0.05%
2022/06/01	12	119.63	8	121.44	121.00	4	3,709	0.11%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	3	112.00	111.50	-3	3,558	-0.08%
2022/05/25	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2022/05/24	3.6	111.33	0.2	110.00	109.50	3.4	4,117	0.08%
2022/05/23	2.2	114.47	2	112.75	113.00	0.2	4,198	0.00%
2022/05/20	2	116.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	0	0.00	2.1	116.28	118.50	-2.1	4,166	-0.05%
2022/05/18	2	118.50	2	119.25	118.50	0	4,147	0.00%
2022/05/16	4	113.63	0	0.00	113.00	4	4,113	0.10%
2022/05/12	0	0.00	2	115.25	114.50	-2	4,183	-0.05%
2022/05/11	0	0.00	48	115.01	114.50	-48	4,171	-1.15%
2022/05/10	1	116.50	2	116.75	117.50	-1	4,182	-0.02%
2022/05/09	3	113.17	1	117.00	113.00	2	4,171	0.05%
2022/05/06	0.1	117.00	0	0.00	117.00	0.1	4,173	0.00%
2022/05/05	1.1	120.10	2	120.50	119.50	-0.9	4,177	-0.02%
2022/05/04	2	118.25	1	118.50	119.00	1	4,159	0.02%
2022/05/03	1	115.50	1	116.50	117.00	0	4,139	0.00%
2022/04/29	0.4	117.14	1	119.50	116.00	-0.7	4,183	-0.02%
2022/04/28	4	116.38	3	116.33	115.50	1	4,171	0.02%
2022/04/27	7.2	112.94	2	116.00	116.00	5.2	4,117	0.13%
2022/04/26	53	119.98	2	124.00	119.00	51	4,020	1.27%
2022/04/25	2	117.00	0	0.00	118.50	2	3,885	0.05%
2022/04/22	1	122.50	2	122.50	122.00	-1	3,870	-0.03%
2022/04/21	1	125.50	2	125.50	125.50	-1	3,937	-0.03%
2022/04/20	0	0.00	1	122.00	122.50	-1	3,919	-0.03%
2022/04/18	0	0.00	4	122.00	122.50	-4	4,064	-0.10%
2022/04/15	7	123.57	1	127.00	122.50	6	4,097	0.15%
2022/04/14	0	0.00	4	130.00	129.00	-4	4,152	-0.10%
2022/04/13	1	128.50	5	127.60	128.50	-4	4,267	-0.09%
2022/04/12	1	125.50	0	0.00	128.00	1	4,364	0.02%
2022/04/11	6	126.83	9	128.78	126.00	-3	4,512	-0.07%
2022/04/08	7	131.64	4	133.50	131.00	3	4,545	0.07%
2022/04/07	16	135.56	1	140.50	131.00	15	4,502	0.33%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/03/30	0	0.00	0.1	148.00	148.00	-0.1	4,706	0.00%
2022/03/28	2.1	147.50	0	0.00	147.00	2.1	4,760	0.04%
2022/03/24	1	150.00	0	0.00	152.00	1	4,901	0.02%
2022/03/23	0	0.00	0.5	150.50	151.50	-0.5	4,982	-0.01%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	11	150.95	1	150.50	150.00	10	5,207	0.19%
2022/03/17	1	148.00	4	148.50	148.00	-3	5,245	-0.06%
2022/03/16	4	143.50	6.2	145.54	145.00	-2.2	5,277	-0.04%
2022/03/15	0	0.00	0.1	145.00	144.00	-0.1	5,332	0.00%
2022/03/14	5	147.00	4	147.50	148.00	1	5,398	0.02%
2022/03/10	5.2	149.19	1.2	147.75	148.00	4	5,715	0.07%
2022/03/09	2	145.25	1.3	145.15	146.00	0.7	5,782	0.01%
2022/03/08	1	143.00	0	0.00	142.50	1	5,897	0.02%
2022/03/07	0.1	148.00	1	147.00	147.00	-0.9	5,927	-0.02%
2022/03/04	0.2	154.50	0	0.00	153.00	0.2	5,994	0.00%
2022/03/03	2	156.75	0	0.00	156.00	2	6,127	0.03%
2022/03/02	3	156.33	4	157.38	156.50	-1	6,211	-0.02%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	4	156.38	1	154.50	152.00	3	6,280	0.05%
2022/02/24	14	157.25	19	156.05	156.00	-5	6,265	-0.08%
2022/02/23	1	154.50	9	153.11	154.50	-8	6,083	-0.13%
2022/02/22	1	145.00	1	146.00	146.00	0	6,358	0.00%
2022/02/21	2	148.75	1.2	149.47	149.50	0.8	7,504	0.01%
2022/02/18	0.1	148.00	0	0.00	150.00	0.1	8,235	0.00%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	2	148.00	0.1	148.50	147.50	1.9	8,404	0.02%
2022/02/15	7.2	147.42	4	146.00	146.00	3.2	8,455	0.04%
2022/02/14	4	149.50	4	151.00	149.50	0	8,475	0.00%
2022/02/11	5	152.50	2	153.50	152.50	3	8,516	0.04%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	5	154.50	0	0.00	156.50	5	8,765	0.06%
2022/02/08	4	151.50	11.1	150.91	153.00	-7.1	8,868	-0.08%
2022/01/26	0	0.00	0.1	145.50	145.50	-0.1	8,992	0.00%
2022/01/25	3.1	149.44	0	0.00	145.00	3.1	9,153	0.03%
2022/01/24	0	0.00	4	146.13	149.50	-4	9,426	-0.04%
2022/01/21	0.1	152.00	0	0.00	149.50	0.1	9,663	0.00%
2022/01/20	0	155.00	0	0.00	154.00	0	10,078	0.00%
2022/01/18	4	158.00	0	0.00	155.50	4	10,457	0.04%
2022/01/17	1.1	155.64	3	154.83	157.50	-1.9	10,516	-0.02%
2022/01/14	7	151.36	8	152.25	152.00	-1	10,633	-0.01%
2022/01/13	2	156.00	0	0.00	155.00	2	11,031	0.02%
2022/01/12	14	155.68	12	154.75	156.00	2	11,081	0.02%
2022/01/11	3	159.00	0	0.00	159.00	3	11,147	0.03%
2022/01/10	22.1	162.58	4.1	161.88	163.50	18.1	11,206	0.16%
2022/01/07	3.2	160.78	53.1	159.99	159.00	-50	11,373	-0.44%
2022/01/06	3.3	163.63	4	163.13	163.00	-0.8	11,458	-0.01%
2022/01/05	10.2	167.70	0	0.00	167.50	10.2	11,517	0.09%
2022/01/04	6.2	175.66	5	174.30	172.50	1.2	11,520	0.01%
2022/01/03	2	174.25	12.1	172.94	176.50	-10.1	11,503	-0.09%
2021/12/30	0	0.00	1	171.50	171.50	-1	11,577	-0.01%
2021/12/29	1	171.50	0	0.00	171.00	1	11,897	0.01%
2021/12/28	9	172.83	2.6	173.90	171.00	6.4	12,314	0.05%
2021/12/27	0.1	167.00	2	169.25	173.00	-1.9	12,392	-0.02%
2021/12/24	5.1	169.49	9	167.67	167.50	-4	12,543	-0.03%
2021/12/23	0	0.00	1	171.50	170.50	-1	12,641	-0.01%
2021/12/22	2	172.50	2.2	172.32	171.00	-0.2	12,757	0.00%
2021/12/21	2	172.50	2	172.25	172.50	0	12,817	0.00%
2021/12/20	18	173.28	12	171.33	170.50	6	12,865	0.05%
2021/12/17	11	170.82	2	170.75	170.00	9	12,878	0.07%
2021/12/16	13.1	172.31	29	172.97	173.00	-16	12,975	-0.12%
2021/12/15	0	0.00	4	164.25	167.50	-4	12,895	-0.03%
2021/12/14	9	161.89	1	162.50	160.50	8	12,907	0.06%
2021/12/13	1	167.50	1	166.00	167.00	0	12,940	0.00%
2021/12/10	5	166.00	4	166.13	165.50	1	13,087	0.01%
2021/12/09	12	172.04	10	171.00	169.00	2	13,075	0.02%
2021/12/08	7.3	173.77	16	174.28	173.00	-8.7	13,121	-0.07%
2021/12/07	34	173.28	9	175.94	173.00	25	13,391	0.19%
2021/12/06	7	172.07	12	173.38	172.50	-5	13,493	-0.04%
2021/12/03	1	169.50	1	169.50	170.50	0	13,607	0.00%
2021/12/02	8	169.19	3	169.67	166.50	5	13,776	0.04%
2021/12/01	4	168.49	5	168.80	169.50	-1	14,020	-0.01%
2021/11/30	3	166.50	0.1	167.85	166.00	3	14,345	0.02%
2021/11/29	3	159.81	2	156.13	163.50	1	14,557	0.01%
2021/11/26	5	165.90	14	167.43	162.50	-9	14,708	-0.06%
2021/11/25	3	169.00	1	168.04	168.00	2	15,011	0.01%
2021/11/24	8	167.93	3	170.16	169.00	5	15,081	0.03%
2021/11/23	17.1	170.86	9	172.00	169.00	8.1	15,233	0.05%
2021/11/22	6	176.00	10	175.60	176.50	-4	15,337	-0.03%
2021/11/19	22	175.68	50	177.11	172.50	-28	15,709	-0.18%
2021/11/18	49.1	177.73	33	178.40	173.50	16.1	15,879	0.10%
2021/11/17	23	165.37	33.1	165.08	171.50	-10.1	15,099	-0.07%
2021/11/16	15	156.50	3	157.67	156.00	12	14,940	0.08%
2021/11/15	5	158.10	2	159.74	156.50	3	15,536	0.02%
2021/11/12	3	154.83	2	155.76	155.00	1	16,770	0.01%
2021/11/11	3	154.50	23	154.61	154.50	-20	16,996	-0.12%
2021/11/10	1	153.00	3	152.50	152.50	-2	17,198	-0.01%
2021/11/09	10	156.15	6	156.33	155.50	4	17,489	0.02%
2021/11/08	20	152.00	5	151.00	152.00	15	17,513	0.09%
2021/11/05	23	148.89	12	149.00	148.50	11	17,807	0.06%
2021/11/04	7.3	146.29	1	144.00	144.50	6.3	18,007	0.04%
2021/11/03	14	145.79	5	147.70	148.50	9	18,247	0.05%
2021/11/02	6	147.83	2	146.75	144.00	4	18,473	0.02%
2021/11/01	11.1	153.82	1.1	151.00	150.00	10	18,641	0.05%
2021/10/29	5	163.29	5.2	165.50	160.00	-0.1	18,846	0.00%
2021/10/28	9.2	165.68	8	165.57	164.00	1.2	19,154	0.01%
2021/10/27	0	0.00	3.4	156.10	158.50	-3.4	19,858	-0.02%
2021/10/26	5	153.00	3	154.67	152.50	2	20,775	0.01%
2021/10/25	3	146.34	2	147.76	149.00	1	21,535	0.00%
2021/10/22	2.2	150.04	0	149.50	148.00	2.2	22,191	0.01%
2021/10/21	8	153.43	14.1	154.53	151.00	-6.1	22,793	-0.03%
2021/10/20	4	146.50	1	147.49	147.00	3	23,424	0.01%
2021/10/19	7	145.79	3	146.16	145.50	4	24,926	0.02%
2021/10/18	0	140.50	1	139.55	143.00	-1	25,500	0.00%
2021/10/15	6	141.08	10	141.10	141.00	-4	25,649	-0.02%
2021/10/14	5	138.99	6	136.68	139.00	-1	25,598	0.00%
2021/10/13	5.2	135.67	4	135.00	134.00	1.2	25,541	0.00%
2021/10/12	2	140.51	0	0.00	139.00	2	25,547	0.01%
2021/10/08	5	146.19	4	146.40	145.00	1	25,639	0.00%
2021/10/07	0	0.00	3.1	148.96	147.00	-3.1	25,668	-0.01%
2021/10/06	8	143.32	1	145.00	140.00	7	25,703	0.03%
2021/10/05	1	151.82	4	150.61	150.50	-3	25,490	-0.01%
2021/10/04	0	143.88	6	143.50	139.50	-6	25,173	-0.02%
2021/10/01	2.1	149.28	9	149.73	148.50	-7	25,123	-0.03%
2021/09/30	2.1	154.47	0	155.00	155.00	2.1	25,106	0.01%
2021/09/29	7	155.09	4	154.75	153.50	3	25,212	0.01%
2021/09/28	7	164.86	3	163.17	162.00	4	25,688	0.02%
2021/09/27	1	168.00	2	168.75	168.00	-1	25,883	0.00%
2021/09/24	5	163.10	9	165.11	164.00	-4	26,181	-0.02%
2021/09/23	2	159.24	16	161.06	161.00	-14	26,339	-0.05%
2021/09/22	66	162.52	1	163.00	160.50	65	26,604	0.24%
2021/09/17	1.2	167.08	51	166.04	169.50	-49.8	26,950	-0.18%
2021/09/16	2	168.25	0	168.75	165.50	2	27,110	0.01%
2021/09/15	14	165.54	12	165.08	165.00	2	27,266	0.01%
2021/09/14	0	176.00	1	178.01	176.50	-1	27,647	0.00%
2021/09/13	3.1	179.01	2	177.50	175.00	1.1	28,072	0.00%
2021/09/10	11	183.04	6	184.18	179.00	5	28,528	0.02%
2021/09/09	1	173.00	4.1	179.59	179.50	-3.1	28,530	-0.01%
2021/09/08	12	170.42	11	174.05	169.00	1	28,671	0.00%
2021/09/07	3	176.34	5.1	175.82	176.50	-2.1	29,141	-0.01%
2021/09/06	3	175.33	6	174.50	174.50	-3	29,420	-0.01%
2021/09/03	16	185.96	15	184.84	180.50	1	29,785	0.00%
2021/09/02	7.2	191.64	1	195.00	186.00	6.2	30,498	0.02%
2021/09/01	10.1	194.36	19	193.16	195.50	-8.9	31,476	-0.03%
2021/08/31	18	194.61	6	192.84	191.50	12	32,096	0.04%
2021/08/30	5	190.00	4	190.63	189.00	1	32,647	0.00%
2021/08/27	15	190.06	16	190.41	190.50	-1	33,242	0.00%
2021/08/26	9	191.33	4	191.13	190.50	5	34,115	0.01%
2021/08/25	20	191.55	28	191.54	193.50	-8	35,424	-0.02%
2021/08/24	22.4	194.12	18	193.69	190.00	4.4	35,921	0.01%
2021/08/23	23.1	199.50	7	200.58	202.00	16.1	36,217	0.04%
2021/08/20	16.1	193.59	18	192.44	190.50	-1.9	36,492	-0.01%
2021/08/19	17.1	196.05	22	198.09	189.50	-4.9	36,702	-0.01%
2021/08/18	41.1	197.90	26.2	198.56	208.00	14.9	36,877	0.04%
2021/08/17	18	212.83	5	219.40	207.50	13	37,064	0.04%
2021/08/16	8	221.38	13	220.19	221.00	-5	37,988	-0.01%
2021/08/13	26	234.13	15.1	234.09	224.00	11	38,240	0.03%
2021/08/12	6.1	237.77	4	238.50	236.50	2.1	38,758	0.01%
2021/08/11	7	242.84	8	242.69	237.00	-1	39,687	0.00%
2021/08/10	9	252.83	7	252.58	248.50	2	39,841	0.01%
2021/08/09	11.1	259.42	10	260.40	252.00	1.1	40,193	0.00%
2021/08/06	13	269.15	13	265.23	269.50	0	41,121	0.00%
2021/08/05	10	267.10	11	267.77	265.50	-1	41,868	0.00%
2021/08/04	37.1	274.78	33	276.05	274.00	4.1	42,818	0.01%
2021/08/03	49	285.55	47	286.35	282.50	2	42,779	0.00%
2021/08/02	42	289.48	40	292.74	280.00	2	42,832	0.00%
2021/07/30	12	281.98	19	286.58	276.50	-7	42,231	-0.02%
2021/07/29	21	266.78	20	268.28	275.00	1	41,722	0.00%
2021/07/28	16	267.66	4.3	269.85	261.00	11.7	41,284	0.03%
2021/07/27	7	285.12	34	280.82	290.00	-27	41,322	-0.07%
2021/07/26	64	283.03	42	283.63	276.00	22	40,993	0.05%
2021/07/23	10.1	260.81	53.1	265.60	270.50	-43.1	40,197	-0.11%
2021/07/22	7	240.00	13.3	241.14	246.00	-6.3	39,107	-0.02%
2021/07/21	7	220.14	2	222.50	224.00	5	38,837	0.01%
2021/07/20	10	217.75	4	219.50	214.00	6	39,098	0.02%
2021/07/19	1	228.00	7	227.71	226.00	-6	39,414	-0.02%
2021/07/16	8	224.37	7	225.79	225.50	1	39,721	0.00%
2021/07/15	8.1	221.36	7	219.57	224.50	1.1	40,297	0.00%
2021/07/14	9	212.34	10	208.05	215.50	-1	41,013	0.00%
2021/07/13	9	214.90	2	216.50	210.00	7	41,311	0.02%
2021/07/12	10	222.30	4	222.00	221.00	6	42,235	0.01%
2021/07/09	5	222.00	2	222.50	220.50	3	43,038	0.01%
2021/07/08	5	228.99	4.1	225.50	225.00	0.9	43,962	0.00%
2021/07/07	8	229.38	4	224.00	224.00	4	44,613	0.01%
2021/07/06	16	233.75	8	232.38	231.00	8	45,041	0.02%
2021/07/05	21	237.64	22	238.91	238.50	-1	45,758	0.00%
2021/07/02	3	228.00	6	227.92	228.00	-3	45,754	-0.01%
2021/07/01	3	228.67	5.3	226.45	222.00	-2.3	45,948	-0.01%
2021/06/30	3	223.50	4	225.25	226.00	-1	46,289	0.00%
2021/06/29	23	230.54	16	227.25	219.00	7	46,999	0.01%
2021/06/28	5.2	224.87	15	229.37	233.00	-9.8	46,737	-0.02%
2021/06/25	3	220.67	3	221.67	220.00	0	46,470	0.00%
2021/06/24	10	217.80	11	216.27	217.00	-1	46,369	0.00%
2021/06/23	13	221.77	13	222.00	217.50	0	46,246	0.00%
2021/06/22	6	212.50	4.2	212.99	212.50	1.8	45,753	0.00%
2021/06/21	14.3	212.68	12	210.50	208.00	2.3	45,360	0.01%
2021/06/18	6	225.17	4	225.00	222.50	2	44,912	0.00%
2021/06/17	14	225.25	11.2	224.96	228.50	2.8	44,681	0.01%
2021/06/16	16.1	229.22	12.1	237.60	223.00	4	44,410	0.01%
2021/06/15	14	244.68	33	243.70	242.50	-19	43,982	-0.04%
2021/06/11	31.4	242.13	12.3	245.68	241.00	19.1	44,896	0.04%
2021/06/10	35	248.53	28.8	246.42	240.00	6.2	44,973	0.01%
2021/06/09	26.9	241.31	34.3	236.93	248.00	-7.4	44,862	-0.02%
2021/06/08	28	240.25	29.8	238.98	230.50	-1.8	44,752	0.00%
2021/06/07	37.1	229.43	44	230.76	238.00	-6.9	44,289	-0.02%
2021/06/04	16.3	227.96	12	229.63	226.50	4.3	43,743	0.01%
2021/06/03	32	225.78	39.2	226.96	230.00	-7.2	43,243	-0.02%
2021/06/02	39.5	229.63	49	229.74	216.00	-9.5	42,269	-0.02%
2021/06/01	20.1	227.92	25.1	227.97	232.50	-5	40,906	-0.01%
2021/05/31	38	205.64	51.2	206.26	211.50	-13.2	39,973	-0.03%
2021/05/28	20.1	203.05	14.3	202.95	199.50	5.9	39,364	0.01%
2021/05/27	27.1	198.75	21	197.10	200.00	6.1	39,070	0.02%
2021/05/26	74	198.07	69	199.75	192.50	5	38,520	0.01%
2021/05/25	58.2	199.75	40.3	201.16	199.50	17.9	37,898	0.05%
2021/05/24	16.2	183.44	36.1	186.52	190.00	-19.9	36,643	-0.05%
2021/05/21	13	173.03	10	170.75	176.00	3	35,838	0.01%
2021/05/20	13	173.61	4	172.88	169.00	9	35,635	0.03%
2021/05/19	41	172.04	52.2	175.88	179.00	-11.2	35,152	-0.03%
2021/05/18	5	159.60	17.2	158.90	163.00	-12.2	34,334	-0.04%
2021/05/17	25.1	153.36	15	158.13	148.50	10.1	34,113	0.03%
2021/05/14	26.2	177.79	64.3	180.10	164.50	-38.1	33,842	-0.11%
2021/05/13	236.1	164.84	203.5	167.69	171.00	32.6	32,760	0.10%	大買/大賣/
2021/05/12	26.4	162.58	34.1	161.92	161.00	-7.7	31,940	-0.02%
2021/05/11	8.8	165.86	2	162.50	162.50	6.8	30,804	0.02%
2021/05/10	11.2	183.66	33	190.23	180.50	-21.8	30,623	-0.07%
2021/05/07	9	180.17	9.2	181.38	183.00	-0.2	30,225	0.00%
2021/05/06	35	173.47	9	173.33	171.00	26	29,853	0.09%
2021/05/05	24.3	183.01	16	179.53	172.50	8.3	29,380	0.03%
2021/05/04	16	175.06	13	174.92	191.50	3	29,111	0.01%
2021/05/03	11	186.27	7.2	192.03	179.50	3.8	28,545	0.01%
2021/04/29	2	202.00	1	199.00	199.00	1	28,395	0.00%
2021/04/28	8	203.06	7	203.79	201.00	1	28,586	0.00%
2021/04/27	10	199.40	9	200.94	195.50	1	28,353	0.00%
2021/04/26	9	197.78	11	194.68	196.50	-2	28,220	-0.01%
2021/04/23	11	180.32	11.1	191.79	193.50	-0.1	28,108	0.00%
2021/04/22	23	184.87	23.2	180.36	176.00	-0.2	28,446	0.00%
2021/04/21	22.1	177.92	27.4	177.62	179.00	-5.3	28,387	-0.02%
2021/04/20	37.1	197.12	10.1	197.07	182.00	27	27,900	0.10%
2021/04/19	13.2	202.03	45	205.34	198.50	-31.8	27,235	-0.12%
2021/04/16	35.2	225.41	38.4	227.56	220.50	-3.2	27,122	-0.01%
2021/04/15	17.1	213.31	23.3	209.07	220.00	-6.2	26,314	-0.02%
2021/04/14	44.1	200.21	39	199.05	200.00	5.1	25,679	0.02%
2021/04/13	59	211.97	32.6	209.53	202.50	26.5	24,924	0.11%
2021/04/12	27.2	212.63	24	208.15	202.50	3.2	24,342	0.01%
2021/04/09	40.3	236.63	24.1	232.35	225.00	16.2	23,930	0.07%
2021/04/08	13.2	230.27	11.2	230.15	236.50	2	23,464	0.01%
2021/04/07	7.2	217.22	4	215.25	215.00	3.2	23,107	0.01%
2021/04/06	9.2	215.18	6	213.75	218.50	3.2	22,891	0.01%
2021/04/01	25	188.10	20.1	190.88	199.00	4.9	22,675	0.02%
2021/03/31	3.3	184.60	3	185.50	181.00	0.3	22,011	0.00%
2021/03/30	2	174.50	0.7	186.00	183.50	1.3	22,479	0.01%
2021/03/29	4.7	173.70	6	171.83	174.00	-1.3	22,643	-0.01%
2021/03/26	0	0.00	3	158.14	158.50	-3	23,226	-0.01%
2021/03/25	0	143.50	0	0.00	144.50	0	23,434	0.00%
2021/03/24	2	155.00	2	154.50	148.00	0	23,608	0.00%
2021/03/23	2	145.00	0	0.00	152.00	2	23,801	0.01%
2021/03/22	4	154.88	6.6	152.76	154.00	-2.6	24,108	-0.01%
2021/03/19	2.3	157.43	2.2	159.22	159.00	0.2	24,041	0.00%
2021/03/18	4.6	147.12	5.6	149.79	152.50	-1	23,912	0.00%
2021/03/17	24	143.63	25	139.40	139.00	-1	23,843	0.00%
2021/03/16	9	145.28	11	145.91	148.50	-2	22,616	-0.01%
2021/03/15	11	131.50	9	132.89	135.00	2	21,961	0.01%
2021/03/12	12	117.67	13	119.96	123.00	-1	21,016	0.00%
2021/03/11	9	107.56	19	108.29	112.00	-10	19,953	-0.05%
2021/03/10	7	103.86	5	106.50	102.00	2	19,630	0.01%
2021/03/09	9	97.74	9	98.27	100.00	0	19,296	0.00%
2021/03/05	2	99.70	1	97.80	99.20	1	19,397	0.01%
2021/03/04	2	100.75	0	0.00	101.50	2	19,409	0.01%
2021/03/03	7	102.29	2	100.25	101.00	5	19,427	0.03%
2021/03/02	10	105.55	13	106.00	104.50	-3	19,354	-0.02%
2021/02/26	3	100.17	0	0.00	99.80	3	19,082	0.02%
2021/02/25	1	101.00	2	104.00	101.00	-1	18,950	-0.01%
2021/02/24	5	110.90	3	108.33	106.50	2	18,832	0.01%
2021/02/23	10.2	112.61	8	112.44	113.50	2.2	18,669	0.01%
2021/02/22	8	106.44	12	107.21	109.00	-4	18,470	-0.02%
2021/02/19	10	101.36	6	100.37	99.70	4	18,188	0.02%
2021/02/18	4	97.73	6	97.30	99.30	-2	17,890	-0.01%
2021/02/17	5	93.14	8	94.38	94.80	-3	17,744	-0.02%
2021/02/05	9	87.81	9	87.89	88.30	0	17,606	0.00%
2021/02/04	5	84.00	4	84.08	83.10	1	17,491	0.01%
2021/02/03	8	84.49	4	84.20	83.60	4	17,453	0.02%
2021/02/01	0	0.00	11	80.92	81.60	-11	17,735	-0.06%
2021/01/29	2	89.95	5	85.04	84.00	-3	17,492	-0.02%
2021/01/28	3	93.03	7	91.31	88.40	-4	17,286	-0.02%
2021/01/27	2	92.05	0	0.00	90.80	2	17,175	0.01%
2021/01/26	1	93.50	7	91.41	90.80	-6	17,215	-0.03%
2021/01/25	5	98.18	2.4	97.11	95.60	2.6	16,996	0.02%
2021/01/22	6	99.98	1	102.00	101.00	5	17,006	0.03%
2021/01/21	0	0.00	0.5	97.30	97.90	-0.5	16,945	0.00%
2021/01/20	7	99.93	8	101.69	98.60	-1	16,813	-0.01%
2021/01/19	12	109.13	1	107.00	109.50	11	16,898	0.07%
2021/01/18	8	109.69	5	108.40	108.50	3	16,782	0.02%
2021/01/15	16	109.88	13	111.31	110.50	3	16,420	0.02%
2021/01/14	2	103.25	10	104.35	106.00	-8	15,638	-0.05%
2021/01/13	6	97.37	4	96.53	96.60	2	15,309	0.01%
2021/01/12	7	97.16	5	95.30	93.50	2	15,066	0.01%
2021/01/11	10	97.36	9	98.00	98.00	1	14,830	0.01%
2021/01/08	3	93.63	1	91.70	92.90	2	14,485	0.01%
2021/01/07	1	89.20	3	90.73	91.90	-2	14,161	-0.01%
2021/01/06	1	91.60	1	86.20	86.10	0	13,867	0.00%
2021/01/05	2	87.80	4	88.70	87.90	-2	13,629	-0.01%
2021/01/04	3	91.70	2	92.65	90.70	1	13,423	0.01%
2020/12/31	8	97.11	18	95.13	93.50	-10	13,225	-0.08%
2020/12/30	3	97.20	2	95.80	95.10	1	12,730	0.01%
2020/12/29	7.1	98.53	5	96.88	95.50	2.1	12,492	0.02%
2020/12/28	12	97.53	10	98.35	99.00	2	12,246	0.02%
2020/12/25	9	89.38	10	90.18	91.50	-1	11,791	-0.01%
2020/12/24	12	86.21	10	87.64	87.50	2	11,465	0.02%
2020/12/23	6	80.45	5	80.84	85.00	1	10,799	0.01%
2020/12/22	11	81.55	11	84.93	77.50	0	10,442	0.00%
2020/12/21	10	76.24	4	76.23	80.80	6	9,725	0.06%
2020/12/18	4	72.75	2	72.50	73.50	2	9,411	0.02%
2020/12/17	1	71.50	5	71.26	72.20	-4	9,180	-0.04%
2020/12/16	2	68.40	5	71.00	68.40	-3	8,966	-0.03%
2020/12/15	1	67.70	4	68.45	67.70	-3	8,530	-0.04%
2020/12/14	2	69.10	0	0.00	68.50	2	8,452	0.02%
2020/12/11	6	68.85	2	70.30	68.70	4	8,405	0.05%
2020/12/10	3	68.87	10	70.32	67.50	-7	8,237	-0.08%
2020/12/09	1	66.60	15	68.35	69.90	-14	8,013	-0.17%
2020/12/08	7	66.39	0	0.00	66.50	7	7,848	0.09%
2020/12/04	8	66.75	2	67.20	64.80	6	7,756	0.08%
2020/12/03	0	0.00	1	67.20	67.40	-1	7,653	-0.01%
2020/12/02	11	67.45	7	67.69	66.50	4	7,624	0.05%
2020/12/01	5	66.82	2	66.60	65.70	3	7,342	0.04%
2020/11/30	4	65.88	18	65.54	66.60	-14	7,166	-0.20%
2020/11/27	0	0.00	1	61.80	62.50	-1	6,971	-0.01%
2020/11/26	3	61.53	6	59.53	61.90	-3	6,865	-0.04%
2020/11/25	0	0.00	3	60.17	59.10	-3	6,848	-0.04%
2020/11/24	1	61.40	2	60.10	60.90	-1	6,805	-0.01%
2020/11/23	26	60.54	4	60.55	60.10	22	6,790	0.32%
2020/11/20	4	59.23	5	59.68	59.80	-1	6,750	-0.01%
2020/11/19	5	59.22	6	59.08	58.40	-1	6,661	-0.02%
2020/11/16	3	57.07	2	57.40	57.00	1	6,670	0.01%
2020/11/13	3	56.73	4	57.40	57.10	-1	6,614	-0.02%
2020/11/12	4	57.33	4	55.45	55.00	0	6,515	0.00%
2020/11/11	0	0.00	1	56.00	56.30	-1	6,390	-0.02%
2020/11/10	5	56.48	2	55.80	56.30	3	6,437	0.05%
2020/11/09	2	52.20	4.3	54.34	54.80	-2.3	6,022	-0.04%
2020/11/06	1	50.90	0	0.00	49.90	1	5,797	0.02%
2020/11/05	0	50.00	0	0.00	50.30	0	5,845	0.00%
2020/11/04	3	49.90	18	49.58	50.40	-15	5,846	-0.26%
2020/11/03	6	50.16	2	50.75	49.70	4	5,814	0.07%
2020/11/02	14	51.90	2	51.95	52.00	12	5,817	0.21%
2020/10/30	0	0.00	1.1	53.44	51.20	-1.1	5,847	-0.02%
2020/10/29	1	51.30	1.7	51.94	52.50	-0.7	5,939	-0.01%
2020/10/28	7	49.83	8.6	50.09	51.20	-1.6	5,850	-0.03%
2020/10/27	2.2	48.61	7.1	48.97	48.40	-4.9	5,502	-0.09%
2020/10/26	3	46.67	2	46.50	47.00	1	5,212	0.02%
2020/10/14	1	33.80	0	0.00	33.50	1	5,038	0.02%
2020/10/13	3	33.17	1	33.70	33.80	2	5,092	0.04%
2020/10/12	1	33.35	5	33.17	32.60	-4	5,098	-0.08%
2020/10/08	0	0.00	1	34.00	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	1	34.00	34.00	-1	5,338	-0.02%
2020/10/06	6	33.58	2	33.48	33.50	4	5,610	0.07%
2020/10/05	0	0.00	1	32.95	33.25	-1	5,803	-0.02%
2020/09/29	2	32.80	2	32.55	32.30	0	6,154	0.00%
2020/09/25	0	0.00	4	32.06	30.55	-4	6,892	-0.06%
2020/09/22	1	33.60	0	0.00	33.60	1	7,661	0.01%
2020/09/21	6	33.93	4	33.63	33.40	2	7,659	0.03%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/10	1	32.90	0	0.00	32.65	1	8,504	0.01%
2020/09/07	2	32.40	1	32.45	32.35	1	8,899	0.01%
2020/09/03	1	32.70	0	0.00	32.90	1	9,178	0.01%
2020/09/02	1	32.90	0	0.00	32.90	1	9,233	0.01%
2020/09/01	1	33.00	1	32.80	32.55	0	9,341	0.00%
2020/08/31	2	33.35	3	33.20	33.05	-1	9,520	-0.01%
2020/08/28	2	32.65	1	32.70	32.70	1	9,623	0.01%
2020/08/27	1	32.10	1	32.20	32.10	0	9,829	0.00%
2020/08/25	0	0.00	6	33.52	33.25	-6	9,811	-0.06%
2020/08/24	0	0.00	1	33.55	33.20	-1	9,816	-0.01%
2020/08/19	0	0.00	1	36.45	35.95	-1	9,753	-0.01%
2020/08/18	2	37.65	2	37.43	37.05	0	9,735	0.00%
2020/08/17	1	37.45	0	0.00	37.30	1	9,709	0.01%
2020/08/14	0	0.00	2	36.35	36.40	-2	9,816	-0.02%
2020/08/13	3	38.45	6	37.33	36.85	-3	9,891	-0.03%
2020/08/12	7	37.36	2	37.25	37.95	5	9,990	0.05%
2020/08/10	0	0.00	2	37.55	37.00	-2	10,113	-0.02%
2020/08/07	0	0.00	4	37.85	37.90	-4	10,364	-0.04%
2020/08/06	1	37.75	3	39.30	37.50	-2	11,129	-0.02%
2020/08/05	0	0.00	7	37.99	38.45	-7	11,261	-0.06%
2020/08/03	2	37.00	0	0.00	37.00	2	11,809	0.02%
2020/07/31	0	0.00	1	37.50	36.85	-1	12,486	-0.01%
2020/07/30	1	36.80	0	0.00	36.70	1	12,943	0.01%
2020/07/28	0	0.00	2	36.80	35.55	-2	13,258	-0.02%
2020/07/27	0	0.00	10	36.85	36.70	-10	13,268	-0.08%
2020/07/24	11	37.66	3	38.80	36.00	8	13,356	0.06%
2020/07/23	3	37.23	7	37.83	38.00	-4	13,411	-0.03%
2020/07/22	0	0.00	9	36.54	36.20	-9	13,559	-0.07%
2020/07/21	3	36.45	4	36.35	36.20	-1	13,699	-0.01%
2020/07/20	1	35.70	0	0.00	35.85	1	13,805	0.01%
2020/07/16	5	36.55	0	0.00	36.30	5	13,969	0.04%
2020/07/15	3	37.65	10	37.15	36.85	-7	14,073	-0.05%
2020/07/14	4	37.83	1	37.65	37.60	3	14,035	0.02%
2020/07/13	1	38.65	32	37.13	38.35	-31	13,921	-0.22%
2020/07/10	6	37.80	9	36.77	36.50	-3	13,910	-0.02%
2020/07/09	1	36.65	2	36.80	37.20	-1	13,865	-0.01%
2020/07/08	4	38.10	2	37.83	37.60	2	13,782	0.01%
2020/07/07	4	36.79	7	37.37	37.05	-3	13,740	-0.02%
2020/07/06	27	37.90	14	38.25	38.05	13	13,518	0.10%
2020/07/03	26	35.48	11	36.42	36.95	15	13,152	0.11%
2020/07/02	10	33.55	2	33.58	33.70	8	12,618	0.06%
2020/06/30	0	0.00	2	32.25	32.20	-2	12,521	-0.02%
2020/06/29	0	0.00	2	32.20	32.10	-2	12,586	-0.02%
2020/06/24	2	33.48	3.7	33.58	33.40	-1.7	12,549	-0.01%
2020/06/23	21	34.10	24	33.80	34.10	-3	12,422	-0.02%
2020/06/22	0.1	32.45	2	33.00	32.65	-1.9	12,237	-0.02%
2020/06/19	1	33.05	0	0.00	32.75	1	12,203	0.01%
2020/06/18	5	32.40	5	32.75	32.40	0	12,136	0.00%
2020/06/16	2	32.00	0	0.00	32.15	2	12,131	0.02%
2020/06/15	8	33.11	8.4	32.53	32.30	-0.4	12,122	0.00%
2020/06/12	2	32.10	0	0.00	32.65	2	12,011	0.02%
2020/06/11	12.1	33.16	9	32.51	31.65	3.1	12,006	0.03%
2020/06/10	0.1	32.25	0	0.00	32.45	0.1	11,876	0.00%
2020/06/09	1.1	32.66	10	32.40	32.45	-8.9	12,063	-0.07%
2020/06/08	0	0.00	17	32.97	32.25	-17	12,309	-0.14%
2020/06/05	40	32.94	3	32.85	32.65	37	12,621	0.29%
2020/06/04	3	32.42	2	32.30	32.30	1	12,878	0.01%
2020/06/03	2	32.20	98	31.30	32.20	-96	12,993	-0.74%
2020/06/02	0	0.00	1	30.80	30.65	-1	13,175	-0.01%
2020/06/01	6	30.80	0	0.00	30.80	6	13,257	0.05%
2020/05/29	0.5	30.20	0	0.00	30.35	0.5	13,309	0.00%
2020/05/28	90	30.49	0	0.00	30.15	90	13,487	0.67%
2020/05/26	1	31.25	1	31.25	30.75	0	13,571	0.00%
2020/05/25	0.5	30.85	4	30.89	30.85	-3.5	13,651	-0.03%
2020/05/22	4	31.33	1	31.40	31.10	3	13,957	0.02%
2020/05/21	1	32.55	1	32.60	32.30	0	13,961	0.00%
2020/05/20	1	31.65	0	0.00	32.00	1	13,923	0.01%
2020/05/19	11	30.99	14	31.93	31.85	-3	13,972	-0.02%
2020/05/18	0	0.00	6	30.52	30.00	-6	13,885	-0.04%
2020/05/15	4	31.68	3	31.45	31.20	1	14,215	0.01%
2020/05/14	7	31.36	5	31.08	31.15	2	14,552	0.01%
2020/05/13	18	30.71	105	31.44	31.60	-87	14,457	-0.60%	大賣/
2020/05/12	1	31.75	145.4	32.05	32.10	-144.4	13,689	-1.05%	大賣/鉅額交易
2020/05/11	12	32.28	0	0.00	31.95	12	13,404	0.09%
2020/05/08	203	35.45	0	0.00	35.50	203	13,050	1.56%	大買/鉅額交易
2020/05/07	9	36.51	10	36.12	36.50	-1	12,651	-0.01%
2020/05/06	6	35.80	10	35.32	35.00	-4	11,977	-0.03%
2020/05/05	5	34.24	76	34.33	33.70	-71	11,439	-0.62%
2020/05/04	1	31.60	3	32.53	32.85	-2	11,179	-0.02%
2020/04/30	3	31.67	3	31.93	32.20	0	11,116	0.00%
2020/04/29	106	32.53	0	0.00	32.05	106	11,001	0.96%	大買/鉅額交易
2020/04/28	0	0.00	5	31.53	31.45	-5	10,887	-0.05%
2020/04/27	2	34.13	3	33.42	33.15	-1	10,629	-0.01%
2020/04/24	2	32.00	5.2	31.75	32.20	-3.2	10,392	-0.03%
2020/04/23	2	30.70	3	30.78	30.90	-1	10,362	-0.01%
2020/04/22	1	30.35	1	29.55	30.15	0	10,319	0.00%
2020/04/21	4	31.13	1	30.75	30.15	3	10,212	0.03%
2020/04/20	5	31.71	0	0.00	31.70	5	10,104	0.05%
2020/04/17	0	0.00	2	35.05	33.45	-2	10,046	-0.02%
2020/04/15	1	35.50	14	35.00	33.00	-13	10,158	-0.13%
2020/04/14	1	33.00	1	33.10	33.40	0	9,868	0.00%
2020/04/13	0	0.00	1	32.00	31.90	-1	9,705	-0.01%
2020/04/10	1	31.35	0	0.00	31.35	1	9,633	0.01%
2020/04/07	0	0.00	6	29.38	30.00	-6	9,309	-0.06%
2020/04/06	5	28.52	1	28.55	28.40	4	9,176	0.04%
2020/04/01	0	28.10	0.4	28.10	28.10	-0.4	9,128	0.00%
2020/03/31	2	29.28	4	28.55	28.30	-2	9,101	-0.02%
2020/03/30	3	27.65	2	27.28	28.90	1	9,008	0.01%
2020/03/27	2	27.70	0	0.00	27.10	2	8,949	0.02%
2020/03/26	0	0.00	1	27.15	27.95	-1	8,942	-0.01%
2020/03/25	1	26.70	2	27.18	26.70	-1	8,942	-0.01%
2020/03/24	1	26.30	0	0.00	26.30	1	8,869	0.01%
2020/03/20	3	26.40	1	26.30	26.65	2	8,873	0.02%
2020/03/19	1	25.55	7	25.20	25.10	-6	8,813	-0.07%
2020/03/18	4	28.11	0	0.00	27.10	4	8,750	0.05%
2020/03/17	0	0.00	1.2	26.67	27.25	-1.2	8,738	-0.01%
2020/03/16	1	27.15	2	27.30	26.30	-1	8,655	-0.01%
2020/03/13	4	26.15	0	0.00	26.65	4	8,542	0.05%
2020/03/12	8	29.61	23	30.43	28.95	-15	8,308	-0.18%
2020/03/11	28	32.73	10	32.47	32.15	18	8,032	0.22%
2020/03/10	6	31.86	5	32.10	31.15	1	7,669	0.01%
2020/03/09	7	31.28	7	31.19	30.50	0	7,272	0.00%
2020/03/06	34	32.24	36	33.22	33.05	-2	7,047	-0.03%
2020/03/05	0	0.00	5	31.27	31.00	-5	6,669	-0.07%
2020/03/04	14	30.86	13	30.64	30.65	1	6,657	0.02%
2020/03/03	1	30.55	1.5	31.31	31.05	-0.5	6,666	-0.01%
2020/03/02	1	30.05	0	0.00	30.15	1	6,555	0.02%
2020/02/27	1	29.85	2	29.68	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	20	29.62	30.15	-20	6,680	-0.30%
2020/02/25	7	29.61	2	28.90	29.35	5	6,769	0.07%
2020/02/24	11	31.06	0	0.00	31.70	11	6,480	0.17%
2020/02/21	32	32.00	24	31.39	31.55	8	6,512	0.12%
2020/02/20	6	31.42	5	31.75	31.30	1	6,546	0.02%
2020/02/19	1	31.85	2	31.35	31.80	-1	6,446	-0.02%
2020/02/18	1	31.30	4.2	31.39	31.60	-3.2	6,342	-0.05%
2020/02/17	3	29.88	16.2	31.04	31.20	-13.2	6,005	-0.22%
2020/02/14	4	27.00	6	27.77	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	1	26.10	26.30	-1	5,214	-0.02%
2020/02/12	1	25.40	1	25.35	26.05	0	5,171	0.00%
2020/02/10	0	0.00	2	24.50	24.30	-2	5,357	-0.04%
2020/02/06	1	25.65	0	0.00	25.55	1	5,398	0.02%
2020/02/05	1	26.15	1	25.80	25.45	0	5,485	0.00%
2020/02/03	0	0.00	1	24.75	25.15	-1	5,465	-0.02%
2020/01/30	1	26.20	0	0.00	25.75	1	5,524	0.02%
2020/01/20	0	0.00	4	27.58	27.50	-4	5,616	-0.07%
2020/01/17	3	27.35	2	27.70	27.55	1	5,571	0.02%
2020/01/16	0	0.00	3	26.65	26.70	-3	5,429	-0.06%
2020/01/15	0	0.00	3	26.00	26.00	-3	5,297	-0.06%
2020/01/14	0	0.00	13	25.57	25.65	-13	5,214	-0.25%
2020/01/10	0	0.00	4	25.30	25.60	-4	5,054	-0.08%
2020/01/09	3	24.35	5	24.29	24.85	-2	4,879	-0.04%
2020/01/07	3	22.90	0	0.00	22.65	3	4,783	0.06%
2020/01/06	1	22.90	0	0.00	22.90	1	4,749	0.02%
2020/01/03	1	23.70	1	24.10	23.75	0	4,703	0.00%
2020/01/02	4	24.04	1	24.00	24.00	3	4,685	0.06%
2019/12/31	2	23.80	4	23.80	23.80	-2	4,664	-0.04%
2019/12/30	11	23.84	0	0.00	23.75	11	4,636	0.24%
2019/12/24	4	23.56	0	0.00	23.40	4	4,607	0.09%
2019/12/23	1	23.40	0	0.00	23.40	1	4,582	0.02%
2019/12/19	1	25.05	2	25.00	25.00	-1	4,424	-0.02%
2019/12/17	1	24.55	0	0.00	24.40	1	4,394	0.02%
2019/12/16	1	24.95	0	0.00	24.90	1	4,326	0.02%
2019/12/13	0	0.00	1	25.50	24.70	-1	4,325	-0.02%
2019/12/12	5	25.06	1	24.95	25.25	4	4,300	0.09%
2019/12/11	0	0.00	1	26.10	25.25	-1	4,192	-0.02%
2019/12/10	1	25.80	1	25.50	26.00	0	4,130	0.00%
2019/12/06	4	25.85	1	25.65	25.50	3	4,059	0.07%
2019/12/05	2	26.13	0	0.00	25.75	2	4,015	0.05%
2019/12/04	1	26.30	0	0.00	26.25	1	3,948	0.03%
2019/12/03	0	0.00	1.1	26.22	26.50	-1.1	3,903	-0.03%
2019/11/28	1	26.30	1	26.40	26.30	0	3,710	0.00%
2019/11/25	1	26.20	4	25.41	25.80	-3	3,521	-0.09%
2019/11/22	1	25.65	6	25.67	25.50	-5	3,237	-0.15%
2019/11/20	3	24.85	7	24.45	24.75	-4	2,943	-0.14%
2019/11/19	4	24.61	2	25.40	23.85	2	2,829	0.07%
2019/11/18	1	24.30	7	24.72	24.80	-6	2,650	-0.23%
2019/11/14	4	23.73	2	24.45	23.55	2	2,534	0.08%
2019/11/13	0	0.00	16	24.81	24.80	-16	2,443	-0.65%
2019/11/12	0	0.00	1	24.90	24.95	-1	2,389	-0.04%
2019/11/08	10	24.85	10	24.65	24.90	0	2,305	0.00%
2019/11/06	0	0.00	1	24.25	24.05	-1	2,100	-0.05%
2019/11/05	5	23.80	0	0.00	24.00	5	2,055	0.24%
2019/10/31	1	23.55	0	0.00	23.80	1	1,885	0.05%
2019/10/30	7	23.81	3	23.75	23.90	4	1,832	0.22%
2019/10/29	2	23.88	0	0.00	23.40	2	1,786	0.11%
2019/10/28	10	23.80	15	24.80	24.90	-5	1,648	-0.30%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/18	1	22.30	1	22.60	22.30	0	1,505	0.00%
2019/10/15	10	22.40	2	22.25	22.20	8	1,518	0.53%
2019/10/14	0	0.00	4	22.03	21.85	-4	1,489	-0.27%
2019/10/03	0	0.00	1	21.60	21.65	-1	1,559	-0.06%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/25	2	21.75	0	0.00	21.55	2	1,605	0.12%
2019/09/23	2	21.95	2	22.28	21.95	0	1,597	0.00%
2019/09/18	2	21.75	0	0.00	21.80	2	1,571	0.13%
2019/09/10	0	0.00	8	22.90	22.90	-8	1,607	-0.50%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/09/05	3	23.25	2	23.55	23.30	1	1,625	0.06%
2019/09/03	2	23.20	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	2	23.55	23.75	-2	1,629	-0.12%
2019/08/30	2	23.00	2	23.25	22.75	0	1,586	0.00%
2019/08/29	1	22.90	0	0.00	22.85	1	1,557	0.06%
2019/08/28	0	0.00	4	22.55	22.75	-4	1,547	-0.26%
2019/08/26	4	22.05	0	0.00	21.85	4	1,580	0.25%
2019/08/23	0	0.00	2	22.60	22.45	-2	1,615	-0.12%
2019/08/21	0	0.00	3	22.63	22.75	-3	1,628	-0.18%
2019/08/16	0	0.00	52	22.54	22.70	-52	1,727	-3.01%
2019/08/15	2	21.35	0	0.00	22.00	2	1,731	0.12%
2019/08/14	0	0.00	2	22.25	22.00	-2	1,813	-0.11%
2019/08/06	0	0.00	2	20.05	21.05	-2	1,905	-0.10%
2019/08/05	3	21.60	4	21.50	21.20	-1	1,954	-0.05%
2019/07/30	2	22.88	0	0.00	22.95	2	2,082	0.10%
2019/07/26	3	23.72	0	0.00	23.60	3	2,056	0.15%
2019/07/25	11	23.81	5	24.00	23.95	6	2,047	0.29%
2019/07/24	0	0.00	4	23.25	23.30	-4	2,018	-0.20%
2019/07/19	1	22.50	0	0.00	22.65	1	2,388	0.04%
2019/07/16	0	0.00	1	23.50	23.65	-1	2,784	-0.04%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/10	0	0.00	1	23.60	23.90	-1	2,978	-0.03%
2019/07/03	0	0.00	6	23.56	23.45	-6	3,404	-0.18%
2019/07/02	2	24.08	1	24.05	24.10	1	3,462	0.03%
2019/07/01	1	23.90	1	23.65	23.70	0	3,454	0.00%
2019/06/27	1	23.30	0	0.00	23.25	1	3,518	0.03%
2019/06/25	5	23.20	0	0.00	23.00	5	3,599	0.14%
2019/06/24	1	23.75	1	23.50	23.45	0	3,665	0.00%
2019/06/14	0	0.00	20	22.90	22.50	-20	4,553	-0.44%
2019/05/22	0	0.00	1	21.10	20.55	-1	4,973	-0.02%
2019/05/21	1	19.90	0	0.00	20.60	1	4,972	0.02%
2019/05/17	5	21.60	0	0.00	21.60	5	4,992	0.10%
2019/05/13	5	22.05	0	0.00	22.05	5	5,062	0.10%
2019/05/10	10	23.60	0	0.00	23.20	10	5,029	0.20%
2019/05/09	6	23.29	0	0.00	23.20	6	5,053	0.12%
2019/05/08	6	23.98	0	0.00	24.10	6	5,019	0.12%
2019/05/07	0	0.00	3	24.70	24.45	-3	5,027	-0.06%
2019/05/06	3	24.48	0	0.00	24.30	3	5,004	0.06%
2019/04/30	1	25.10	0	0.00	25.15	1	4,988	0.02%
2019/04/29	0	0.00	2	26.00	24.95	-2	4,995	-0.04%
2019/04/26	36	26.37	2	26.35	26.50	34	4,899	0.69%
2019/04/24	3	26.02	0	0.00	25.70	3	4,724	0.06%
2019/04/23	0	0.00	3	26.45	26.20	-3	4,795	-0.06%
2019/04/22	1	26.05	5	26.23	26.50	-4	4,687	-0.09%
2019/04/19	1	24.75	0	0.00	24.80	1	4,529	0.02%
2019/04/18	2	24.00	0	0.00	24.00	2	4,587	0.04%
2019/04/17	2	24.98	1	24.95	24.65	1	4,558	0.02%
2019/04/16	0	0.00	1.1	24.28	24.60	-1.1	4,542	-0.02%
2019/04/12	1	25.40	0	0.00	25.40	1	4,497	0.02%
2019/04/10	1	26.10	21	26.47	26.35	-20	4,474	-0.45%
2019/04/09	22	25.13	0	0.00	25.70	22	4,267	0.52%
2019/04/08	1	25.35	0	0.00	25.45	1	4,219	0.02%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/01	2	24.73	1	24.95	24.65	1	4,283	0.02%
2019/03/29	2	24.93	0	0.00	24.80	2	4,284	0.05%
2019/03/28	3	24.55	2	24.45	24.55	1	4,338	0.02%
2019/03/27	2	25.70	2	25.30	25.20	0	4,472	0.00%
2019/03/26	0	0.00	2	26.65	25.80	-2	4,726	-0.04%
2019/03/25	3	26.03	0	0.00	26.00	3	4,815	0.06%
2019/03/22	1	26.85	6	26.74	26.50	-5	4,912	-0.10%
2019/03/21	0	0.00	1	25.05	25.05	-1	4,949	-0.02%
2019/03/20	6	25.51	2	25.40	25.10	4	4,913	0.08%
2019/03/19	6.1	24.71	8	24.82	25.25	-1.9	4,776	-0.04%
2019/03/18	3	23.97	3	24.20	24.60	0	4,557	0.00%
2019/03/15	0	22.30	0	0.00	22.40	0	4,322	0.00%
2019/03/13	0	21.70	0	0.00	21.75	0	4,418	0.00%
2019/02/27	0	22.05	6	21.54	22.05	-6	4,585	-0.13%
2019/02/26	5	22.25	0	0.00	22.60	5	4,487	0.11%
2019/02/25	0	0.00	1	21.70	21.85	-1	4,419	-0.02%
2019/02/20	1	21.50	2	21.30	21.50	-1	4,351	-0.02%
2019/02/18	1	21.25	0	0.00	21.65	1	4,349	0.02%
2019/02/15	3	21.60	0	0.00	21.25	3	4,246	0.07%
2019/02/13	1	23.45	1	23.40	23.60	0	4,144	0.00%
2019/02/12	1	23.30	1	23.20	23.20	0	4,088	0.00%
2019/02/11	1	23.05	0	0.00	23.20	1	4,110	0.02%
2019/01/29	1	22.80	0	0.00	22.90	1	4,035	0.02%
2019/01/16	1	22.00	1	21.90	21.70	0	4,009	0.00%
2019/01/15	5	21.70	0	0.00	21.70	5	3,967	0.13%
2019/01/09	5	24.40	0	0.00	24.30	5	3,626	0.14%
2019/01/03	3	24.93	1	25.00	24.80	2	3,535	0.06%
2019/01/02	0	0.00	15	26.02	25.90	-15	3,478	-0.43%
2018/12/27	5	26.50	11	26.40	26.35	-6	3,434	-0.17%
2018/12/26	0	0.00	5	26.26	26.00	-5	3,398	-0.15%
2018/12/24	10	28.80	10	28.45	28.45	0	3,268	0.00%
2018/12/21	0	0.00	1	27.45	28.25	-1	3,155	-0.03%
2018/12/20	11	28.81	11	29.69	27.85	0	3,073	0.00%
2018/12/19	12	29.10	19	29.28	29.30	-7	2,877	-0.24%
2018/12/18	0	0.00	17	29.08	28.25	-17	2,555	-0.67%
2018/12/17	18	28.58	0	0.00	28.10	18	2,408	0.75%
2018/12/14	0	0.00	2	29.00	29.00	-2	2,227	-0.09%
2018/12/07	0	0.00	3	27.30	27.45	-3	1,673	-0.18%
2018/12/06	1	26.00	2	26.20	25.55	-1	1,568	-0.06%
2018/12/05	0	0.00	5	26.10	26.30	-5	1,527	-0.33%
2018/12/04	0	0.00	1	27.00	26.85	-1	1,524	-0.07%
2018/11/26	0	0.00	22	23.51	23.60	-22	1,433	-1.54%
2018/11/22	0	0.00	3	24.00	23.45	-3	1,496	-0.20%
2018/11/21	0	0.00	6	24.30	24.10	-6	1,510	-0.40%
2018/11/15	0	0.00	2	25.00	25.00	-2	1,568	-0.13%
2018/11/14	5	24.55	0	0.00	25.00	5	1,551	0.32%
2018/11/13	3	24.70	0	0.00	24.70	3	1,551	0.19%
2018/11/07	3	23.53	3	23.45	23.55	0	1,622	0.00%
2018/11/01	3	23.85	0	0.00	23.30	3	1,669	0.18%
2018/10/30	7	22.74	0	0.00	22.50	7	1,639	0.43%
2018/10/29	13	22.60	0	0.00	22.40	13	1,639	0.79%
2018/10/26	0	0.00	1	23.05	22.70	-1	1,640	-0.06%
2018/10/25	1	22.50	0	0.00	23.25	1	1,618	0.06%
2018/10/24	0	0.00	1	23.00	23.35	-1	1,583	-0.06%
2018/10/12	2	19.55	2	19.95	20.40	0	1,569	0.00%
2018/09/28	0	0.00	4	25.40	25.45	-4	1,625	-0.25%
2018/09/27	1	24.70	0	0.00	24.95	1	1,622	0.06%
2018/09/18	2	25.05	0	0.00	25.00	2	1,682	0.12%
2018/09/17	2	25.10	2	24.95	25.00	0	1,691	0.00%
2018/09/05	2	26.75	1	27.00	26.75	1	1,698	0.06%
2018/09/03	0	0.00	20	26.55	26.55	-20	1,716	-1.17%
2018/08/31	0	0.00	2	26.50	26.80	-2	1,736	-0.12%
2018/08/30	11	25.95	0	0.00	26.70	11	1,769	0.62%
2018/08/29	4	26.25	0	0.00	26.35	4	1,819	0.22%
2018/08/28	2	25.80	0	0.00	25.95	2	1,816	0.11%
2018/08/24	0	0.00	1	24.95	25.30	-1	1,805	-0.06%
2018/08/20	5	24.34	6	24.68	24.95	-1	1,797	-0.06%
2018/08/17	2	24.40	2	25.00	24.50	0	1,787	0.00%
2018/08/16	1	22.90	0	0.00	23.45	1	1,728	0.06%
2018/08/15	0	0.00	1	23.05	23.20	-1	1,713	-0.06%
2018/08/13	1	23.00	15	23.25	23.35	-14	1,692	-0.83%
2018/08/08	0	0.00	3	25.23	25.30	-3	1,654	-0.18%
2018/08/02	1	25.00	0	0.00	24.75	1	1,676	0.06%
2018/08/01	2	25.20	0	0.00	25.15	2	1,682	0.12%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/30	3	25.43	0	0.00	25.25	3	1,695	0.18%
2018/07/27	0	0.00	2	25.95	25.60	-2	1,704	-0.12%
2018/07/23	0	0.00	1	24.95	25.00	-1	1,829	-0.05%
2018/07/20	2	25.50	1	25.40	25.45	1	1,867	0.05%
2018/07/17	0	0.00	6	25.35	25.40	-6	1,935	-0.31%
2018/07/16	0	0.00	3	25.25	25.25	-3	1,999	-0.15%
2018/07/11	2	25.60	1	25.15	25.00	1	2,201	0.05%
2018/07/03	3	27.50	1	27.60	27.35	2	2,807	0.07%
2018/06/29	0	0.00	2	26.30	26.60	-2	2,918	-0.07%
2018/06/28	2	26.20	0	0.00	26.15	2	3,001	0.07%
2018/06/26	1	25.95	0	0.00	26.05	1	3,214	0.03%
2018/06/15	1	28.85	0	0.00	28.30	1	3,389	0.03%
2018/06/13	1	28.85	1	28.60	28.25	0	3,333	0.00%
2018/06/12	0	0.00	2	28.90	28.80	-2	3,308	-0.06%
2018/06/08	2	28.90	0	0.00	29.00	2	3,360	0.06%
2018/06/07	0	0.00	6	28.68	28.70	-6	3,375	-0.18%
2018/06/06	4	28.15	1	27.45	28.55	3	3,365	0.09%
2018/06/05	6	27.22	1	27.50	27.05	5	3,392	0.15%
2018/06/04	1	27.20	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	5	27.01	27.50	-5	3,592	-0.14%
2018/05/31	4	26.28	0	0.00	26.30	4	3,556	0.11%
2018/05/29	1	26.70	0	0.00	26.65	1	3,559	0.03%
2018/05/28	0	0.00	2	27.30	26.80	-2	3,554	-0.06%
2018/05/25	4	26.88	4	27.20	26.95	0	3,552	0.00%
2018/05/24	1	26.70	0.1	26.90	26.85	0.9	3,553	0.03%
2018/05/23	2	26.85	2	27.35	26.70	0	3,569	0.00%
2018/05/22	2	26.95	0	0.00	27.15	2	3,583	0.06%
2018/05/21	0	0.00	2	26.70	26.70	-2	3,584	-0.06%
2018/05/17	2	26.65	0	0.00	26.75	2	3,698	0.05%
2018/05/16	0	0.00	5	26.51	26.60	-5	3,705	-0.13%
2018/05/14	0	0.00	5	25.95	25.90	-5	3,817	-0.13%
2018/05/11	4	26.08	0	0.00	26.00	4	3,829	0.10%
2018/05/10	0	0.00	1	26.50	26.30	-1	3,829	-0.03%
2018/05/09	6	26.10	0	0.00	25.85	6	3,823	0.16%
2018/05/07	0	0.00	1	26.00	25.75	-1	3,827	-0.03%
2018/05/04	1	25.60	1	25.80	25.80	0	3,838	0.00%
2018/05/02	1	26.10	0	0.00	26.10	1	3,825	0.03%
2018/04/30	4	25.93	0	0.00	25.95	4	3,820	0.10%
2018/04/25	4	28.01	11	27.74	28.05	-7	3,770	-0.19%
2018/04/24	15	27.55	0	0.00	27.55	15	3,774	0.40%
2018/04/23	1	28.60	0	0.00	28.65	1	3,766	0.03%
2018/04/20	2	28.50	0	0.00	28.55	2	3,777	0.05%
2018/04/19	1	28.00	0	0.00	28.05	1	3,734	0.03%
2018/04/18	25	27.90	3	27.70	27.75	22	3,706	0.59%
2018/04/17	8	29.56	0	0.00	28.15	8	3,643	0.22%
2018/04/16	1	30.90	2	30.83	30.35	-1	3,572	-0.03%
2018/04/13	5	30.65	1	30.85	30.80	4	3,613	0.11%
2018/04/12	25	30.88	0	0.00	30.90	25	3,645	0.69%
2018/04/11	3	30.65	0	0.00	30.40	3	3,870	0.08%
2018/04/10	6	32.27	0	0.00	30.90	6	3,913	0.15%
2018/04/09	1	32.65	1	32.85	32.80	0	3,788	0.00%
2018/04/03	0	0.00	3	31.67	31.95	-3	3,589	-0.08%
2018/03/31	1	31.90	6	31.90	31.95	-5	3,438	-0.15%
2018/03/30	0	0.00	1	32.15	31.85	-1	3,369	-0.03%
2018/03/27	1	31.95	0	0.00	31.55	1	3,359	0.03%
2018/03/22	0	31.50	1	31.80	31.60	-1	3,690	-0.03%
2018/03/21	2	31.05	0	0.00	31.30	2	3,614	0.06%
2018/03/19	1	30.55	3	30.55	30.40	-2	3,652	-0.05%
2018/03/15	0	0.00	7	30.87	31.00	-7	3,752	-0.19%
2018/03/14	9	31.23	2	31.30	30.80	7	3,789	0.18%
2018/03/09	0	0.00	4	31.05	31.00	-4	3,693	-0.11%
2018/03/07	2	29.18	6	29.41	30.10	-4	3,560	-0.11%
2018/03/05	0	0.00	2	28.35	27.60	-2	3,584	-0.06%
2018/02/23	0	0.00	2	27.85	27.85	-2	3,757	-0.05%
2018/02/22	1	27.40	0	0.00	27.45	1	3,836	0.03%
2018/02/21	1	25.95	1	26.35	26.90	0	3,983	0.00%
2018/02/12	5	25.69	9	25.60	25.50	-4	3,980	-0.10%
2018/02/09	3	26.23	2	26.33	27.00	1	3,929	0.03%
2018/02/07	2	28.08	1	28.40	28.20	1	4,026	0.02%
2018/02/06	3	27.80	5	28.10	27.40	-2	4,080	-0.05%
2018/02/05	0	0.00	4	30.00	30.30	-4	4,101	-0.10%
2018/02/02	0	0.00	1	30.60	30.75	-1	4,186	-0.02%
2018/02/01	0	0.00	2	30.58	30.45	-2	4,371	-0.05%
2018/01/31	2	30.25	0	0.00	30.15	2	4,403	0.05%
2018/01/29	0	0.00	2	31.20	30.80	-2	4,457	-0.04%
2018/01/26	2	30.90	0	0.00	31.00	2	4,473	0.04%
2018/01/23	0	0.00	2	30.95	30.60	-2	4,728	-0.04%
2018/01/22	0	0.00	2	31.60	31.20	-2	4,778	-0.04%
2018/01/19	0	0.00	8	31.13	31.20	-8	4,811	-0.17%
2018/01/18	3	30.98	0	0.00	31.00	3	4,819	0.06%
2018/01/17	3	30.88	0	0.00	30.75	3	4,832	0.06%
2018/01/16	6	31.25	0	0.00	31.10	6	4,842	0.12%
2018/01/15	0	0.00	7	31.03	31.25	-7	4,839	-0.14%
2018/01/12	0	0.00	1	30.45	30.35	-1	4,873	-0.02%
2018/01/11	2	30.00	1	30.80	30.00	1	4,895	0.02%
2018/01/10	3	30.88	2	31.00	30.75	1	4,931	0.02%
2018/01/09	11	31.04	1	31.15	30.90	10	4,960	0.20%
2018/01/08	1	32.30	1	32.45	31.60	0	4,948	0.00%
2018/01/05	17	33.70	3	33.83	33.20	14	4,898	0.29%
2018/01/04	0	0.00	6	32.46	32.70	-6	4,675	-0.13%
2018/01/03	3	31.63	12.1	31.70	31.70	-9.1	4,688	-0.19%
2018/01/02	0	0.00	1	31.20	31.25	-1	4,624	-0.02%