敦泰 (3545)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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	89.90	1	90.00	88.20	1	1,527	0.07%
2024/11/20	0	0.00	1	89.30	89.20	-1	1,486	-0.07%
2024/11/18	1	87.80	1	85.70	87.80	0	1,447	0.00%
2024/11/14	1	85.00	0	0.00	85.00	1	1,452	0.07%
2024/11/12	1	87.10	1	86.70	87.20	0	1,451	0.00%
2024/11/08	1	87.50	0	0.00	87.00	1	1,427	0.07%
2024/11/07	0	0.00	3	88.70	88.90	-3	1,426	-0.21%
2024/10/18	0	0.00	3	85.83	85.70	-3	1,656	-0.18%
2024/10/17	1	86.80	2	86.90	86.30	-1	1,687	-0.06%
2024/10/14	0	0.00	3	86.77	88.00	-3	1,849	-0.16%
2024/10/11	2	87.05	1	85.80	87.70	1	1,938	0.05%
2024/10/07	0	0.00	2	86.55	86.50	-2	1,905	-0.10%
2024/10/04	2	88.95	4	88.48	87.00	-2	1,874	-0.11%
2024/10/01	3	87.27	6	87.35	86.90	-3	1,754	-0.17%
2024/09/30	0	0.00	22	85.07	85.20	-22	1,667	-1.32%
2024/09/27	5	81.00	5	81.70	81.90	0	1,631	0.00%
2024/09/24	0.1	80.10	0	0.00	80.20	0.1	1,656	0.01%
2024/09/10	0	75.20	0	0.00	73.00	0	1,892	0.00%
2024/09/09	0	74.00	1	73.80	75.50	-1	1,909	-0.05%
2024/09/06	0	0.00	3	75.20	75.40	-3	1,942	-0.15%
2024/09/05	1	75.90	0	0.00	73.80	1	1,948	0.05%
2024/08/22	15	81.94	0	0.00	81.50	15	2,310	0.65%
2024/08/21	12	81.63	6	82.60	82.10	6	2,408	0.25%
2024/08/20	2	82.60	0	0.00	82.30	2	2,594	0.08%
2024/08/19	0	0.00	28	82.19	82.60	-28	2,613	-1.07%
2024/08/16	0	0.00	10	80.27	80.10	-10	2,600	-0.38%
2024/08/15	9	79.37	0	0.00	79.30	9	2,591	0.35%
2024/08/12	8	77.70	21	78.59	79.00	-13	2,615	-0.50%
2024/08/09	39	77.72	0	0.00	77.30	39	2,615	1.49%
2024/08/08	0	0.00	1	77.90	77.60	-1	2,602	-0.04%
2024/08/07	0	0.00	29	75.67	77.00	-29	2,586	-1.12%
2024/08/06	2	68.80	2	70.10	70.00	0	2,560	0.00%
2024/08/05	3	74.13	0	0.00	74.10	3	2,518	0.12%
2024/08/02	1	83.40	0	0.00	82.30	1	2,500	0.04%
2024/07/26	1	83.40	1.2	84.17	84.40	-0.2	2,478	-0.01%
2024/07/23	29	86.03	14	87.54	86.20	15	2,466	0.61%
2024/07/22	16	86.93	0	0.00	84.60	16	2,450	0.65%
2024/07/18	0.2	89.40	0	0.00	90.70	0.2	2,380	0.01%
2024/07/17	4	90.80	2	91.50	90.20	2	2,345	0.09%
2024/07/16	2	90.85	0	0.00	90.90	2	2,329	0.09%
2024/07/15	5.2	91.17	0	0.00	90.50	5.2	2,299	0.23%
2024/07/12	13	86.89	45	88.56	90.10	-32	2,198	-1.46%
2024/07/11	0	0.00	6	85.60	85.20	-6	2,098	-0.29%
2024/07/10	7	85.46	10	86.60	85.60	-3	2,134	-0.14%
2024/07/09	22	86.12	0	0.00	85.30	22	2,148	1.02%
2024/07/08	5	87.60	23	87.47	87.30	-18	2,153	-0.84%
2024/07/05	5	87.64	20	87.73	87.50	-15	2,166	-0.69%
2024/07/04	2	87.00	2	88.00	86.50	0	2,188	0.00%
2024/07/03	0	0.00	1	87.70	86.70	-1	2,205	-0.05%
2024/07/02	0	0.00	3	84.40	84.70	-3	2,202	-0.14%
2024/07/01	0	0.00	3.1	85.39	85.20	-3.1	2,230	-0.14%
2024/06/26	3	85.93	2	87.00	85.50	1	2,277	0.04%
2024/06/25	4	86.35	0	0.00	86.40	4	2,295	0.17%
2024/06/24	21	90.51	18	91.57	88.40	3	2,351	0.13%
2024/06/21	37	90.31	21	91.16	90.30	16	2,399	0.67%
2024/06/20	5.5	90.54	23	91.10	91.00	-17.5	2,518	-0.69%
2024/06/19	1.1	90.18	3	90.40	90.00	-1.9	2,591	-0.07%
2024/06/18	2	89.20	0	0.00	89.40	2	2,635	0.08%
2024/06/17	21	89.82	15	91.71	89.20	6	2,635	0.23%
2024/06/14	0.1	90.50	0	0.00	90.60	0.1	2,603	0.00%
2024/06/13	0	0.00	1	90.50	91.00	-1	2,602	-0.04%
2024/06/12	0.3	88.40	2	88.20	88.50	-1.7	2,585	-0.07%
2024/06/11	2.2	89.41	0	0.00	88.70	2.2	2,596	0.08%
2024/06/07	0	0.00	5	90.68	91.60	-5	2,613	-0.19%
2024/06/06	3	88.47	2	88.00	87.80	1	2,609	0.04%
2024/06/05	0	0.00	2	90.20	89.40	-2	2,617	-0.08%
2024/06/04	10	91.10	13	91.76	90.70	-3	2,648	-0.11%
2024/06/03	0.3	90.00	0	0.00	89.90	0.3	2,654	0.01%
2024/05/31	1	89.60	0	0.00	89.30	1	2,689	0.04%
2024/05/30	3.5	90.35	3	90.47	89.90	0.5	2,715	0.02%
2024/05/29	23	91.39	0	0.00	91.10	23	2,723	0.84%
2024/05/28	61	93.22	39	92.75	92.60	22	2,735	0.80%
2024/05/27	9.3	90.18	8	91.23	91.30	1.3	2,655	0.05%
2024/05/24	32	90.29	46	90.37	90.00	-14	2,628	-0.53%
2024/05/23	1	82.80	0	0.00	84.20	1	2,533	0.04%
2024/05/22	2	83.80	2	83.40	84.10	0	2,564	0.00%
2024/05/17	0	0.00	3	84.50	84.60	-3	3,031	-0.10%
2024/05/16	3	85.00	11	83.55	84.80	-8	3,106	-0.26%
2024/05/15	7	82.30	0	0.00	82.50	7	3,157	0.22%
2024/05/14	2	83.00	2	82.70	82.30	0	3,205	0.00%
2024/05/10	1	81.80	0	0.00	82.70	1	3,388	0.03%
2024/05/07	0	0.00	6	85.60	85.60	-6	3,602	-0.17%
2024/05/03	1	84.80	1	84.90	84.80	0	3,636	0.00%
2024/04/29	0	0.00	3	85.03	85.20	-3	4,073	-0.07%
2024/04/26	1	82.40	0	0.00	82.50	1	4,097	0.02%
2024/04/22	1	81.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	0	0.00	2	82.80	81.70	-2	4,254	-0.05%
2024/04/18	0	0.00	2	84.20	84.50	-2	4,240	-0.05%
2024/04/16	2	86.20	1	84.10	83.80	1	4,277	0.02%
2024/04/11	37	90.07	0	0.00	89.80	37	4,268	0.87%
2024/04/10	2	90.90	27	91.69	92.50	-25	4,256	-0.59%
2024/04/09	1	89.80	0.4	89.90	90.60	0.6	4,263	0.01%
2024/04/08	19	90.46	5	90.50	90.30	14	4,294	0.33%
2024/04/03	12	91.88	2	91.00	91.10	10	4,343	0.23%
2024/04/02	4.2	94.63	0	0.00	94.10	4.2	4,413	0.09%
2024/04/01	0	0.00	3	94.60	94.90	-3	4,518	-0.07%
2024/03/29	2	94.80	0	0.00	94.80	2	4,548	0.04%
2024/03/28	10	95.20	6	94.80	94.60	4	4,539	0.09%
2024/03/27	7.1	95.66	0	0.00	95.30	7.1	4,531	0.16%
2024/03/26	2.3	94.93	14	95.12	94.70	-11.8	4,513	-0.26%
2024/03/25	16.1	96.03	20	95.11	95.20	-3.9	4,464	-0.09%
2024/03/22	13	92.76	14	93.49	92.70	-1	4,389	-0.02%
2024/03/21	8	88.28	8	89.10	90.50	0	4,366	0.00%
2024/03/20	13	90.80	6	91.90	90.20	7	4,360	0.16%
2024/03/19	9	91.13	0	0.00	91.20	9	4,390	0.21%
2024/03/18	1	93.40	13	92.44	93.00	-12	4,413	-0.27%
2024/03/15	11	90.11	0	0.00	90.00	11	4,452	0.25%
2024/03/14	1	91.60	0	0.00	90.90	1	4,511	0.02%
2024/03/13	3	93.20	1	91.80	91.90	2	4,545	0.04%
2024/03/12	3	93.40	0	0.00	93.20	3	4,589	0.07%
2024/03/11	2	93.90	0	0.00	94.20	2	4,656	0.04%
2024/03/08	1	95.00	3	93.70	92.80	-2	4,720	-0.04%
2024/03/07	2	97.45	1	94.90	94.50	1	4,795	0.02%
2024/03/06	3	97.27	0	0.00	96.60	3	4,979	0.06%
2024/03/05	5	97.62	0	0.00	98.20	5	5,126	0.10%
2024/03/04	1	99.60	4	99.00	98.80	-3	5,534	-0.05%
2024/03/01	5	99.16	4	99.58	99.20	1	5,826	0.02%
2024/02/29	2	97.65	1	97.60	97.50	1	5,932	0.02%
2024/02/27	1	100.50	0	0.00	98.50	1	6,012	0.02%
2024/02/26	2	99.35	2	99.25	99.20	0	6,141	0.00%
2024/02/23	3	105.33	2.3	105.30	104.00	0.7	6,391	0.01%
2024/02/22	3.3	103.85	4	104.00	105.50	-0.7	6,602	-0.01%
2024/02/21	4	107.50	2	108.00	105.00	2	7,258	0.03%
2024/02/20	2	107.00	13.1	108.12	108.50	-11.1	7,428	-0.15%
2024/02/19	9	104.39	0	0.00	105.50	9	7,523	0.12%
2024/02/05	1	101.50	1	99.20	99.20	0	8,495	0.00%
2024/02/02	0	0.00	6	98.67	101.50	-6	8,506	-0.07%
2024/02/01	6	97.13	2	97.00	96.50	4	8,497	0.05%
2024/01/31	1	99.50	2	102.00	99.10	-1	8,589	-0.01%
2024/01/30	2	99.65	2	100.00	99.10	0	8,697	0.00%
2024/01/26	10	101.20	0	0.00	99.80	10	8,900	0.11%
2024/01/25	1	102.50	2	100.50	100.50	-1	8,998	-0.01%
2024/01/24	8	104.25	2	103.50	102.00	6	8,974	0.07%
2024/01/23	8	105.88	9.1	105.13	108.00	-1.1	8,928	-0.01%
2024/01/22	0.3	98.50	0	0.00	100.50	0.3	8,854	0.00%
2024/01/19	1	98.50	1	96.70	97.60	0	8,852	0.00%
2024/01/18	1	97.80	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1	100.50	0	0.00	98.80	1	8,872	0.01%
2024/01/16	0	0.00	2	100.50	101.00	-2	8,856	-0.02%
2024/01/15	1	105.50	0	0.00	102.50	1	8,851	0.01%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/11	1	105.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	0	0.00	1	105.00	105.00	-1	9,070	-0.01%
2024/01/08	2	105.00	0	0.00	104.00	2	9,124	0.02%
2024/01/05	0	0.00	1	108.00	106.50	-1	9,115	-0.01%
2024/01/04	2	105.25	0	0.00	106.00	2	9,105	0.02%
2024/01/02	2	109.00	0	0.00	107.50	2	9,154	0.02%
2023/12/29	1	112.00	0	0.00	112.50	1	9,151	0.01%
2023/12/28	4	110.88	4	111.00	110.50	0	9,127	0.00%
2023/12/27	6	112.58	3	112.17	113.00	3	9,171	0.03%
2023/12/21	4	109.63	0	0.00	108.50	4	9,157	0.04%
2023/12/20	0	0.00	0.3	113.00	112.50	-0.3	9,099	0.00%
2023/12/19	1	111.50	1	113.00	112.50	0	9,077	0.00%
2023/12/15	2	114.75	0	0.00	114.00	2	9,089	0.02%
2023/12/14	1	116.50	0	0.00	116.50	1	9,164	0.01%
2023/12/12	3	117.50	2	117.75	117.50	1	9,528	0.01%
2023/12/11	1	119.50	5.1	118.31	119.50	-4.1	9,534	-0.04%
2023/12/08	0	0.00	2	121.50	121.50	-2	9,510	-0.02%
2023/12/07	0	0.00	2	121.50	121.50	-2	9,597	-0.02%
2023/12/06	0	0.00	3	125.50	122.50	-3	9,693	-0.03%
2023/12/05	6	124.92	0	0.00	123.00	6	9,620	0.06%
2023/12/01	1	130.50	4	128.38	126.50	-3	9,487	-0.03%
2023/11/30	1	131.00	1	129.00	129.00	0	9,439	0.00%
2023/11/29	1	133.50	28	133.96	129.00	-27	9,273	-0.29%
2023/11/28	32.3	130.80	8	125.81	132.50	24.3	8,835	0.28%
2023/11/27	9	123.56	15.2	124.32	120.50	-6.2	8,525	-0.07%
2023/11/24	7	125.21	6	125.83	125.00	1	8,391	0.01%
2023/11/22	27	125.46	24	125.13	123.50	3	8,077	0.04%
2023/11/21	3	119.00	6	118.50	120.00	-3	7,731	-0.04%
2023/11/20	16	119.53	19	119.81	118.50	-3	7,474	-0.04%
2023/11/17	2	108.50	12.1	111.72	114.00	-10.1	6,753	-0.15%
2023/11/16	2	102.25	8	103.13	104.00	-6	6,357	-0.09%
2023/11/15	6	99.68	27	100.07	101.00	-21	6,083	-0.35%
2023/11/14	11	93.58	17.9	92.53	95.00	-6.9	5,613	-0.12%
2023/11/13	1.4	86.61	0	0.00	87.40	1.4	5,040	0.03%
2023/11/10	1.2	85.30	1	86.70	86.70	0.2	4,932	0.00%
2023/11/09	3	86.30	0	0.00	86.20	3	4,887	0.06%
2023/11/08	5.2	85.98	2	85.20	85.20	3.2	4,798	0.07%
2023/11/07	2.1	86.44	6	85.87	87.80	-3.9	4,648	-0.08%
2023/11/06	20	84.65	2	84.85	84.60	18	4,454	0.40%
2023/11/03	3	82.07	1	81.90	82.30	2	4,269	0.05%
2023/11/02	7	82.89	2	83.00	82.50	5	4,213	0.12%
2023/11/01	1	80.60	0	0.00	81.90	1	4,076	0.02%
2023/10/31	0	0.00	1	82.60	80.60	-1	4,025	-0.02%
2023/10/30	1	81.80	4	81.90	81.60	-3	3,916	-0.08%
2023/10/26	2	79.65	2	79.80	78.80	0	3,783	0.00%
2023/10/25	0	0.00	13	81.62	81.10	-13	3,776	-0.34%
2023/10/24	4	80.30	0	0.00	79.20	4	3,782	0.11%
2023/10/23	4	80.80	0	0.00	79.40	4	3,764	0.11%
2023/10/20	5	80.14	0	0.00	80.70	5	3,753	0.13%
2023/10/19	2	82.35	1	82.00	82.00	1	3,700	0.03%
2023/10/18	4	81.05	2	81.10	79.70	2	3,577	0.06%
2023/10/17	6	79.70	6.1	80.08	79.50	-0.1	3,552	0.00%
2023/10/12	1	79.00	0	0.00	78.70	1	3,452	0.03%
2023/10/11	1	81.00	0	0.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	1	81.40	81.20	-1	3,413	-0.03%
2023/10/05	1	79.30	2	81.05	80.90	-1	3,374	-0.03%
2023/10/03	6	80.25	6	80.60	80.50	0	3,340	0.00%
2023/09/26	0	0.00	8	78.35	77.40	-8	3,067	-0.26%
2023/09/25	2	78.60	0	0.00	78.00	2	3,066	0.07%
2023/09/22	1	78.50	2	78.60	78.70	-1	3,059	-0.03%
2023/09/20	6	79.70	6	79.30	79.10	0	2,972	0.00%
2023/09/19	0	0.00	0	81.30	81.40	0	2,883	0.00%
2023/09/18	20	80.50	29	81.79	82.30	-9	2,756	-0.33%
2023/09/15	1	80.00	1	78.90	78.70	0	2,391	0.00%
2023/09/14	2	77.60	1	78.30	78.40	1	2,341	0.04%
2023/09/13	1	75.40	1	76.10	76.90	0	2,285	0.00%
2023/09/12	1.1	77.99	3	76.53	76.00	-1.9	2,250	-0.08%
2023/09/11	0	0.00	6.1	77.11	79.00	-6.1	2,131	-0.29%
2023/09/08	2	73.20	5	73.48	73.60	-3	1,974	-0.15%
2023/09/07	1.1	74.50	0	0.00	74.60	1.1	2,002	0.05%
2023/09/06	1	75.00	5	75.30	74.80	-4	2,032	-0.20%
2023/09/05	61	75.89	49	75.67	75.00	12	1,975	0.61%
2023/09/01	2	72.35	15	72.54	72.00	-13	1,787	-0.73%
2023/08/30	13	71.18	0	0.00	71.40	13	1,794	0.72%
2023/08/29	3	69.60	0	0.00	70.00	3	1,791	0.17%
2023/08/28	2	69.20	0	0.00	68.60	2	1,803	0.11%
2023/08/25	0	0.00	1	70.30	69.90	-1	1,855	-0.05%
2023/08/24	1	69.80	0	0.00	69.80	1	1,872	0.05%
2023/08/18	2	71.20	0	0.00	70.00	2	2,004	0.10%
2023/08/17	2	70.10	2	70.70	71.10	0	2,020	0.00%
2023/08/15	0	0.00	4	67.30	69.30	-4	2,055	-0.19%
2023/08/14	4	65.70	0	0.00	65.70	4	2,073	0.19%
2023/08/07	0	0.00	1	71.60	72.00	-1	2,154	-0.05%
2023/08/02	1	73.10	0	0.00	72.10	1	2,278	0.04%
2023/07/31	0	0.00	2	71.30	71.50	-2	2,432	-0.08%
2023/07/28	5	73.30	0	0.00	73.10	5	2,435	0.21%
2023/07/27	0	0.00	24	71.57	72.50	-24	2,419	-0.99%
2023/07/26	0	0.00	3	69.60	68.80	-3	2,367	-0.13%
2023/07/25	21	69.99	4	70.00	69.70	17	2,435	0.70%
2023/07/21	7	71.47	0	0.00	71.90	7	2,454	0.29%
2023/07/20	11	72.89	40	73.30	72.90	-29	2,510	-1.16%
2023/07/19	30	70.80	0	0.00	70.70	30	2,488	1.21%
2023/07/13	1	71.40	0	0.00	71.30	1	2,744	0.04%
2023/07/10	1	73.00	0	0.00	72.00	1	3,122	0.03%
2023/07/07	1	76.40	0	0.00	75.40	1	3,481	0.03%
2023/07/06	0	0.00	1	78.70	77.50	-1	3,683	-0.03%
2023/07/05	12	77.98	9	78.00	77.50	3	3,792	0.08%
2023/07/04	0	0.00	5	78.04	78.50	-5	4,011	-0.12%
2023/07/03	3	77.33	10	77.30	77.20	-7	4,030	-0.17%
2023/06/29	0	0.00	0.5	79.00	79.10	-0.5	4,028	-0.01%
2023/06/27	2	78.15	0	0.00	77.70	2	4,110	0.05%
2023/06/26	2	79.05	0	0.00	78.80	2	4,126	0.05%
2023/06/20	1	81.39	17	80.30	79.80	-16	4,207	-0.38%
2023/06/19	8	82.10	0	0.00	81.90	8	4,287	0.19%
2023/06/15	1	83.10	4	81.95	82.10	-3	4,682	-0.06%
2023/06/13	4	84.65	1	85.10	85.00	3	4,690	0.06%
2023/06/12	1	84.30	4	85.23	85.50	-3	4,682	-0.06%
2023/06/09	0	82.30	0	0.00	82.50	0	4,657	0.00%
2023/06/08	3	83.20	5	82.30	82.30	-2	4,711	-0.04%
2023/06/07	0	0.00	2	84.25	84.50	-2	4,753	-0.04%
2023/06/06	1	83.40	0	0.00	82.10	1	4,774	0.02%
2023/06/05	2	84.75	1	84.50	84.30	1	4,783	0.02%
2023/06/02	1	83.10	1	83.50	83.50	0	4,785	0.00%
2023/06/01	2	83.45	1	84.60	83.20	1	4,809	0.02%
2023/05/31	2	84.80	3	85.27	85.00	-1	4,830	-0.02%
2023/05/29	0	0.00	7	83.63	83.70	-7	4,962	-0.14%
2023/05/26	3	81.67	3	81.80	81.70	0	5,002	0.00%
2023/05/25	4	82.75	4	83.33	82.90	0	4,997	0.00%
2023/05/24	0	0.00	4	82.08	83.20	-4	5,067	-0.08%
2023/05/23	0	0.00	3	81.67	82.40	-3	5,182	-0.06%
2023/05/22	1	80.80	4	81.25	81.00	-3	5,231	-0.06%
2023/05/18	2	79.40	4	79.98	79.70	-2	5,492	-0.04%
2023/05/17	0	0.00	1	78.40	78.70	-1	5,465	-0.02%
2023/05/16	13	77.15	10	77.30	77.10	3	5,439	0.06%
2023/05/15	7	73.67	5	74.50	74.30	2	5,379	0.04%
2023/05/11	3	74.40	4	74.40	74.10	-1	5,389	-0.02%
2023/05/10	6	75.50	0	0.00	75.70	6	5,416	0.11%
2023/05/09	1	76.00	6	75.00	73.80	-5	5,407	-0.09%
2023/05/08	15	76.33	0	0.00	76.00	15	5,381	0.28%
2023/05/03	1	78.90	0	0.00	78.50	1	5,364	0.02%
2023/04/28	31	80.50	0	0.00	79.10	31	5,442	0.57%
2023/04/27	2	77.95	0	0.00	78.90	2	5,371	0.04%
2023/04/26	3	77.70	2	78.70	78.70	1	5,359	0.02%
2023/04/25	5	79.00	0	0.00	79.00	5	5,334	0.09%
2023/04/24	0	0.00	5	82.50	82.20	-5	5,277	-0.09%
2023/04/21	5	81.70	8	83.21	81.50	-3	5,285	-0.06%
2023/04/20	4	83.38	0	0.00	83.20	4	5,273	0.08%
2023/04/19	1	84.70	1	86.30	85.10	0	5,294	0.00%
2023/04/18	0	0.00	1	88.10	87.80	-1	5,295	-0.02%
2023/04/17	2	90.90	1	89.10	89.30	1	5,247	0.02%
2023/04/14	1	90.50	2	89.85	89.40	-1	5,271	-0.02%
2023/04/13	1	88.20	2	88.30	87.80	-1	5,269	-0.02%
2023/04/12	5	90.72	5	91.30	91.40	0	5,117	0.00%
2023/04/11	6	84.98	5	86.88	86.90	1	4,723	0.02%
2023/04/10	1	82.80	1	82.60	81.70	0	4,506	0.00%
2023/04/07	43	82.80	47	82.71	83.00	-4	4,459	-0.09%
2023/04/06	1	75.10	18	75.36	78.00	-17	4,231	-0.40%
2023/03/30	15	77.70	0	0.00	77.50	15	4,218	0.36%
2023/03/27	1	79.20	0.1	78.50	78.50	0.9	4,226	0.02%
2023/03/24	2	78.50	0	0.00	78.50	2	4,260	0.05%
2023/03/23	1	77.50	0	0.00	77.50	1	4,255	0.02%
2023/03/22	0	0.00	5	79.10	78.80	-5	4,202	-0.12%
2023/03/21	0.1	80.50	3	83.20	80.90	-2.9	4,105	-0.07%
2023/03/20	1	77.00	4	79.23	81.00	-3	3,858	-0.08%
2023/03/16	4	74.20	1	74.70	74.60	3	3,706	0.08%
2023/03/15	2	76.90	7	76.67	74.70	-5	3,719	-0.13%
2023/03/14	0	0.00	2	75.10	74.80	-2	3,704	-0.05%
2023/03/13	3	76.40	3	76.43	76.30	0	3,722	0.00%
2023/03/10	1	74.10	0	0.00	74.20	1	3,704	0.03%
2023/03/07	0	0.00	1	76.00	76.10	-1	3,711	-0.03%
2023/03/06	1	75.70	0	0.00	75.80	1	3,708	0.03%
2023/03/03	0	75.29	0	0.00	75.00	0	3,693	0.00%
2023/03/02	0	0.00	6	75.80	74.70	-6	3,712	-0.16%
2023/03/01	12	76.85	6	75.97	76.90	6	3,645	0.16%
2023/02/23	2	74.00	0	0.00	74.20	2	3,562	0.06%
2023/02/22	1	75.00	0	0.00	73.20	1	3,597	0.03%
2023/02/21	5	77.50	5	77.40	77.00	0	3,620	0.00%
2023/02/20	0	0.00	1	74.80	75.20	-1	3,691	-0.03%
2023/02/16	59	72.04	58	72.51	72.60	1	4,027	0.02%
2023/02/15	1	68.10	0	0.00	68.60	1	4,068	0.02%
2023/02/14	1	69.70	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0	0.00	1	69.20	70.30	-1	4,815	-0.02%
2023/02/09	0	0.00	1	71.30	70.50	-1	5,118	-0.02%
2023/02/08	0	0.00	1	71.60	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	2	70.75	70.70	-2	5,122	-0.04%
2023/02/06	1	68.90	1	69.99	68.80	0	5,101	0.00%
2023/02/03	2	69.90	0	0.00	69.60	2	5,106	0.04%
2023/02/02	1	70.00	1	70.00	70.30	0	5,155	0.00%
2023/02/01	0	0.00	2	68.10	68.40	-2	5,177	-0.04%
2023/01/31	3	66.70	3	66.60	66.90	0	5,197	0.00%
2023/01/30	1	63.83	12	64.99	65.50	-11	5,194	-0.21%
2023/01/16	0	0.00	0	62.70	62.60	0	5,283	0.00%
2023/01/13	1	62.80	0	0.00	62.40	1	5,404	0.02%
2023/01/11	0	0.00	5	64.00	64.00	-5	5,609	-0.09%
2023/01/10	1	64.00	0	0.00	63.40	1	5,919	0.02%
2023/01/09	10	63.75	0	0.00	63.50	10	6,065	0.16%
2023/01/06	0	0.00	1	64.00	63.70	-1	6,035	-0.02%
2023/01/04	1	63.40	1	62.40	62.20	0	5,993	0.00%
2023/01/03	2	62.50	5	62.36	62.60	-3	5,910	-0.05%
2022/12/29	0	0.00	10	57.81	58.80	-10	5,809	-0.17%
2022/12/27	1	60.80	2	60.00	59.80	-1	5,866	-0.02%
2022/12/23	5	59.00	1	59.40	59.40	4	5,829	0.07%
2022/12/22	0	0.00	1	57.90	58.10	-1	5,827	-0.02%
2022/12/21	6	56.98	0	0.00	56.60	6	5,854	0.10%
2022/12/20	6	58.73	0	0.00	56.50	6	5,857	0.10%
2022/12/19	1	59.60	0	0.00	59.50	1	5,850	0.02%
2022/12/16	2	61.05	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.80	0	0.00	62.60	1	5,786	0.02%
2022/12/08	1	63.80	0	0.00	64.00	1	5,719	0.02%
2022/12/07	3	64.80	0	0.00	64.30	3	5,716	0.05%
2022/12/06	1	66.90	0	0.00	66.10	1	5,696	0.02%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	4	68.13	68.00	-4	5,641	-0.07%
2022/11/30	1	64.70	1	64.80	65.70	0	5,581	0.00%
2022/11/29	1	64.40	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0	0.00	0	64.70	64.90	0	5,614	0.00%
2022/11/24	1	66.00	1	66.10	66.10	0	5,615	0.00%
2022/11/22	2	64.45	2	63.95	63.60	0	5,568	0.00%
2022/11/21	3	67.23	10	66.70	65.50	-7	5,547	-0.13%
2022/11/18	0	0.00	1	68.60	67.60	-1	5,540	-0.02%
2022/11/17	1	69.10	1	68.50	68.30	0	5,558	0.00%
2022/11/16	4	67.60	10	67.22	69.00	-6	5,487	-0.11%
2022/11/15	9	64.76	16	63.63	67.40	-7	5,320	-0.13%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	4	76.20	3	77.03	75.00	1	4,998	0.02%
2022/11/10	2	75.90	7	76.54	75.00	-5	4,862	-0.10%
2022/11/09	16	77.34	24	77.79	76.80	-8	4,819	-0.17%
2022/11/08	64	73.86	45	74.52	76.50	19	4,351	0.44%
2022/11/07	5	69.10	10	69.10	69.60	-5	4,334	-0.12%
2022/11/03	0	0.00	2	67.20	67.00	-2	4,307	-0.05%
2022/11/01	1	68.30	1	68.10	68.00	0	4,366	0.00%
2022/10/28	10	67.00	0.1	71.20	67.00	9.9	4,338	0.23%
2022/10/26	0	0.00	2	70.20	70.00	-2	4,326	-0.05%
2022/10/24	10	72.30	10	72.90	69.50	0	4,469	0.00%
2022/10/20	0	0.00	2	73.70	74.00	-2	4,546	-0.04%
2022/10/19	2	73.70	0	0.00	74.90	2	4,500	0.04%
2022/10/18	2	72.00	1	73.60	74.00	1	4,386	0.02%
2022/10/17	1	65.10	2	67.50	70.80	-1	4,107	-0.02%
2022/10/14	0	0.00	6	64.12	65.60	-6	3,981	-0.15%
2022/10/11	1	65.90	0	0.00	65.40	1	4,023	0.02%
2022/10/06	1	66.80	5	68.02	68.00	-4	4,013	-0.10%
2022/10/05	0	0.00	3	66.07	67.20	-3	4,016	-0.07%
2022/10/04	1	64.00	1	64.70	64.80	0	4,013	0.00%
2022/10/03	6	61.47	6	60.50	61.70	0	4,018	0.00%
2022/09/30	2	60.20	0	0.00	61.00	2	4,083	0.05%
2022/09/27	0	0.00	5	61.96	62.70	-5	4,281	-0.12%
2022/09/26	1	61.00	1	65.20	60.80	0	4,336	0.00%
2022/09/23	2	66.35	2	66.25	66.20	0	4,392	0.00%
2022/09/22	0	0.00	1	67.50	67.30	-1	4,441	-0.02%
2022/09/21	0	0.00	5	68.28	68.20	-5	4,466	-0.11%
2022/09/19	5	69.00	5	69.10	68.60	0	4,527	0.00%
2022/09/16	0	0.00	4	70.00	69.50	-4	4,574	-0.09%
2022/09/15	1	72.00	0	0.00	71.00	1	4,639	0.02%
2022/09/13	0	0.00	2	72.20	71.10	-2	4,779	-0.04%
2022/09/07	1	68.50	5	69.00	68.30	-4	4,991	-0.08%
2022/09/06	1	72.00	1	69.90	69.50	0	4,993	0.00%
2022/09/05	5	74.30	3	72.43	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	76.40	76.10	-2	4,963	-0.04%
2022/08/30	1	74.90	1	74.90	74.90	0	4,964	0.00%
2022/08/29	1	74.40	4	74.75	74.30	-3	4,984	-0.06%
2022/08/26	4	78.20	1	77.60	77.30	3	4,987	0.06%
2022/08/25	26	78.97	25	79.00	78.10	1	5,040	0.02%
2022/08/24	0.1	78.30	3	79.50	78.00	-2.9	5,252	-0.06%
2022/08/23	3	77.07	3	76.20	76.60	0	5,210	0.00%
2022/08/22	3	79.07	5	78.92	77.80	-2	5,185	-0.04%
2022/08/19	0	0.00	5	78.52	77.90	-5	5,145	-0.10%
2022/08/18	1	73.90	3	78.13	77.80	-2	5,075	-0.04%
2022/08/17	1	75.10	0	0.00	75.10	1	4,915	0.02%
2022/08/16	18	76.98	15	75.86	76.00	3	4,912	0.06%
2022/08/15	3	78.13	4	78.00	78.50	-1	4,862	-0.02%
2022/08/12	15	74.84	17	75.11	75.20	-2	4,746	-0.04%
2022/08/11	1	71.20	5	70.72	70.80	-4	4,603	-0.09%
2022/08/10	0	0.00	1	71.00	70.60	-1	4,606	-0.02%
2022/08/08	1	68.90	2	69.25	69.50	-1	4,547	-0.02%
2022/08/05	1	66.80	1	67.60	67.30	0	4,483	0.00%
2022/08/04	2	65.65	0	0.00	66.70	2	4,484	0.04%
2022/08/03	2	67.05	0	0.00	67.70	2	4,456	0.04%
2022/08/02	5	68.06	0	0.00	66.60	5	4,450	0.11%
2022/08/01	25	70.37	11	70.27	69.90	14	4,395	0.32%
2022/07/29	9	74.62	2	74.30	74.10	7	4,285	0.16%
2022/07/28	27	78.63	20	78.53	76.60	7	4,233	0.17%
2022/07/27	3	96.53	2	96.20	96.70	1	4,070	0.02%
2022/07/26	2	96.70	2	96.80	96.20	0	4,018	0.00%
2022/07/25	2	99.80	2	100.00	99.00	0	4,036	0.00%
2022/07/22	1	101.00	2	104.50	101.50	-1	4,072	-0.02%
2022/07/21	3	101.00	3	100.50	102.50	0	4,139	0.00%
2022/07/20	4	100.75	2	102.50	101.00	2	4,284	0.05%
2022/07/19	1	97.40	1	97.80	98.60	0	4,288	0.00%
2022/07/18	2	93.70	3	94.30	95.60	-1	4,245	-0.02%
2022/07/15	5	92.00	1	92.10	92.10	4	4,259	0.09%
2022/07/14	0	0.00	2	90.60	91.00	-2	4,246	-0.05%
2022/07/13	1	89.50	2	90.10	89.30	-1	4,230	-0.02%
2022/07/12	6	87.60	5	88.40	86.60	1	4,242	0.02%
2022/07/11	5	89.68	5	89.70	90.00	0	4,267	0.00%
2022/07/08	3	90.60	7	91.34	90.60	-4	4,246	-0.09%
2022/07/07	13	84.97	11	85.55	87.80	2	4,192	0.05%
2022/07/06	1	87.60	0	0.00	86.20	1	4,143	0.02%
2022/07/04	2	84.70	2	83.20	83.70	0	4,137	0.00%
2022/07/01	3	82.93	0	0.00	81.90	3	4,170	0.07%
2022/06/30	2	90.00	0	0.00	90.00	2	4,076	0.05%
2022/06/29	1	92.30	2	94.15	93.80	-1	4,020	-0.02%
2022/06/28	1	94.60	0	0.00	94.70	1	3,986	0.03%
2022/06/27	5	97.00	2	95.90	97.10	3	3,975	0.08%
2022/06/24	0	0.00	1	93.60	93.70	-1	3,952	-0.03%
2022/06/23	1	93.00	0	0.00	91.70	1	3,908	0.03%
2022/06/20	11.2	99.43	14.6	97.60	93.60	-3.4	3,775	-0.09%
2022/06/17	17.1	104.23	16	102.50	102.00	1.1	3,668	0.03%
2022/06/16	1.4	112.89	0	0.00	107.00	1.4	3,615	0.04%
2022/06/15	1.3	112.69	0	0.00	112.50	1.3	3,608	0.04%
2022/06/14	0.1	114.00	0	0.00	116.00	0.1	3,636	0.00%
2022/06/13	1.2	115.04	1	116.00	115.00	0.2	3,650	0.01%
2022/06/10	0	117.00	0	0.00	118.00	0	3,665	0.00%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	2.2	119.82	0	0.00	118.50	2.2	3,680	0.06%
2022/06/07	1.1	120.00	1	119.50	120.00	0.1	3,688	0.00%
2022/06/06	0	0.00	1	118.00	119.00	-1	3,691	-0.03%
2022/06/02	0	119.17	0	0.00	119.00	0	3,742	0.00%
2022/06/01	10	124.10	11	123.64	121.00	-1	3,709	-0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/25	3	110.17	0	0.00	110.00	3	3,758	0.08%
2022/05/24	1.1	110.05	0	0.00	109.50	1.1	4,117	0.03%
2022/05/23	1.1	112.55	1	113.50	113.00	0.1	4,198	0.00%
2022/05/20	2.1	116.29	0	0.00	115.50	2.1	4,183	0.05%
2022/05/19	0	0.00	1	118.00	118.50	-1	4,166	-0.02%
2022/05/17	1.2	114.92	0	0.00	115.00	1.2	4,103	0.03%
2022/05/16	0	0.00	49	116.80	113.00	-49	4,113	-1.19%
2022/05/12	1	114.50	0	0.00	114.50	1	4,183	0.02%
2022/05/11	1	114.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	0	0.00	2	116.25	117.50	-2	4,182	-0.05%
2022/05/06	2	117.25	0	0.00	117.00	2	4,173	0.05%
2022/05/05	1	120.50	0	0.00	119.50	1	4,177	0.02%
2022/05/04	1	117.50	4	119.75	119.00	-3	4,159	-0.07%
2022/05/03	8	116.38	1	117.00	117.00	7	4,139	0.17%
2022/04/28	3	115.50	0	0.00	115.50	3	4,171	0.07%
2022/04/27	0	0.00	2	114.25	116.00	-2	4,117	-0.05%
2022/04/26	8	121.25	2	121.00	119.00	6	4,020	0.15%
2022/04/25	0.1	118.00	1	117.50	118.50	-1	3,885	-0.02%
2022/04/22	1	121.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	0	0.00	1.1	125.57	125.50	-1.1	3,937	-0.03%
2022/04/18	1	123.50	1	122.50	122.50	0	4,064	0.00%
2022/04/15	4	123.00	0.1	125.50	122.50	3.9	4,097	0.10%
2022/04/13	0	0.00	1	129.00	128.50	-1	4,267	-0.02%
2022/04/11	2	130.00	0	0.00	126.00	2	4,512	0.04%
2022/04/08	0	0.00	1	131.50	131.00	-1	4,545	-0.02%
2022/04/07	8	134.63	2	135.50	131.00	6	4,502	0.13%
2022/04/06	1	143.00	7	143.07	142.50	-6	4,416	-0.14%
2022/04/01	0	0.00	3	144.83	145.00	-3	4,538	-0.07%
2022/03/31	0	0.00	1	147.00	146.00	-1	4,634	-0.02%
2022/03/30	1	147.50	0	0.00	148.00	1	4,706	0.02%
2022/03/29	1	148.50	0	0.00	148.00	1	4,718	0.02%
2022/03/24	38	150.37	0	0.00	152.00	38	4,901	0.78%
2022/03/23	4	150.25	1	151.00	151.50	3	4,982	0.06%
2022/03/22	2	148.00	8	147.50	148.00	-6	5,150	-0.12%
2022/03/21	1	152.50	1	150.50	150.00	0	5,207	0.00%
2022/03/17	0	0.00	1	149.00	148.00	-1	5,245	-0.02%
2022/03/16	3.1	144.31	1	145.00	145.00	2.1	5,277	0.04%
2022/03/15	1.1	144.55	0	0.00	144.00	1.1	5,332	0.02%
2022/03/14	0	0.00	3	145.50	148.00	-3	5,398	-0.06%
2022/03/11	0.2	145.00	0	0.00	145.00	0.2	5,615	0.00%
2022/03/10	1	149.50	2	149.25	148.00	-1	5,715	-0.02%
2022/03/09	2	145.50	2	145.50	146.00	0	5,782	0.00%
2022/03/08	3	144.00	0	0.00	142.50	3	5,897	0.05%
2022/03/07	1.2	147.17	14.2	148.01	147.00	-13	5,927	-0.22%
2022/03/04	5	154.70	0	0.00	153.00	5	5,994	0.08%
2022/03/03	1	157.00	2	156.00	156.00	-1	6,127	-0.02%
2022/03/02	15	157.70	1	156.50	156.50	14	6,211	0.23%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	3	159.83	6	157.42	152.00	-3	6,280	-0.05%
2022/02/24	6	156.42	3	156.17	156.00	3	6,265	0.05%
2022/02/23	10	153.95	15	154.17	154.50	-5	6,083	-0.08%
2022/02/22	0.2	146.25	26	145.15	146.00	-25.8	6,358	-0.41%
2022/02/21	0	0.00	4	148.88	149.50	-4	7,504	-0.05%
2022/02/18	0.1	148.00	0	0.00	150.00	0.1	8,235	0.00%
2022/02/16	3	148.50	2	148.25	147.50	1	8,404	0.01%
2022/02/15	6.2	147.81	0	0.00	146.00	6.2	8,455	0.07%
2022/02/14	1.1	149.09	1	149.50	149.50	0.1	8,475	0.00%
2022/02/11	2	153.50	0	0.00	152.50	2	8,516	0.02%
2022/02/10	5	155.90	0	0.00	153.50	5	8,699	0.06%
2022/02/09	3	154.33	3	155.50	156.50	0	8,765	0.00%
2022/02/08	1	152.00	1	152.00	153.00	0	8,868	0.00%
2022/02/07	9.1	144.95	5	145.70	146.50	4.1	8,910	0.05%
2022/01/25	7	146.57	0	0.00	145.00	7	9,153	0.08%
2022/01/21	8.2	149.40	0	0.00	149.50	8.2	9,663	0.08%
2022/01/20	0.1	155.00	0	0.00	154.00	0.1	10,078	0.00%
2022/01/19	6	156.00	0	0.00	155.00	6	10,230	0.06%
2022/01/18	3.1	159.26	2	157.50	155.50	1.1	10,457	0.01%
2022/01/17	1	152.00	0	0.00	157.50	1	10,516	0.01%
2022/01/14	0.1	149.50	1	150.50	152.00	-0.9	10,633	-0.01%
2022/01/13	0.1	157.00	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	5.2	154.62	3	155.17	156.00	2.2	11,081	0.02%
2022/01/11	10.1	159.41	1.1	158.14	159.00	9	11,147	0.08%
2022/01/10	1.1	161.82	3	160.67	163.50	-1.9	11,206	-0.02%
2022/01/07	7.1	159.57	3	161.17	159.00	4.1	11,373	0.04%
2022/01/06	5	163.10	15	165.00	163.00	-10	11,458	-0.09%
2022/01/05	18	167.67	2	168.00	167.50	16	11,517	0.14%
2022/01/04	11	176.45	12	177.04	172.50	-1	11,520	-0.01%
2022/01/03	3	173.17	7	173.71	176.50	-4	11,503	-0.03%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/29	1	171.00	0	0.00	171.00	1	11,897	0.01%
2021/12/28	1	174.50	61	172.36	171.00	-60	12,314	-0.49%
2021/12/27	1	172.00	1	173.00	173.00	0	12,392	0.00%
2021/12/24	22	171.23	2	172.50	167.50	20	12,543	0.16%
2021/12/23	32	170.83	1	170.50	170.50	31	12,641	0.25%
2021/12/22	1	172.00	2	171.75	171.00	-1	12,757	-0.01%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	3	173.50	5	171.80	170.50	-2	12,865	-0.02%
2021/12/17	3	170.67	4	171.75	170.00	-1	12,878	-0.01%
2021/12/16	5	172.30	4	173.00	173.00	1	12,975	0.01%
2021/12/15	1	160.50	1	161.50	167.50	0	12,895	0.00%
2021/12/14	2	161.50	0	0.00	160.50	2	12,907	0.02%
2021/12/13	1	166.00	4	166.38	167.00	-3	12,940	-0.02%
2021/12/10	2	164.50	1	165.50	165.50	1	13,087	0.01%
2021/12/09	3	170.17	0	0.00	169.00	3	13,075	0.02%
2021/12/08	0	0.00	5	174.00	173.00	-5	13,121	-0.04%
2021/12/07	9	173.22	10	175.70	173.00	-1	13,391	-0.01%
2021/12/06	7	172.36	5	172.80	172.50	2	13,493	0.01%
2021/12/03	1	170.50	2	170.50	170.50	-1	13,607	-0.01%
2021/12/02	11	167.64	9	168.78	166.50	2	13,776	0.01%
2021/12/01	3	169.67	6	166.08	169.50	-3	14,020	-0.02%
2021/11/30	9	167.00	5	167.70	166.00	4	14,345	0.03%
2021/11/29	6	158.42	7.1	162.25	163.50	-1.1	14,557	-0.01%
2021/11/26	12	166.29	6	164.08	162.50	6	14,708	0.04%
2021/11/25	8	170.56	13	168.00	168.00	-5	15,011	-0.03%
2021/11/24	0.2	167.25	4	168.00	169.00	-3.8	15,081	-0.03%
2021/11/23	4	169.38	2	170.75	169.00	2	15,233	0.01%
2021/11/22	3.5	175.21	8.1	175.75	176.50	-4.6	15,337	-0.03%
2021/11/19	14.5	175.68	11	176.50	172.50	3.5	15,709	0.02%
2021/11/18	34	179.19	28.1	176.20	173.50	5.9	15,879	0.04%
2021/11/17	14	166.00	35.5	167.00	171.50	-21.5	15,099	-0.14%
2021/11/16	3	157.83	4	158.00	156.00	-1	14,940	-0.01%
2021/11/15	5	157.80	29	158.47	156.50	-24	15,536	-0.15%
2021/11/12	3	155.33	2	156.50	155.00	1	16,770	0.01%
2021/11/11	2.5	155.30	4	153.50	154.50	-1.5	16,996	-0.01%
2021/11/10	4	153.75	1	153.00	152.50	3	17,198	0.02%
2021/11/09	8	156.88	10	155.15	155.50	-2	17,489	-0.01%
2021/11/08	2	151.25	0	0.00	152.00	2	17,513	0.01%
2021/11/05	2	148.50	1	147.50	148.50	1	17,807	0.01%
2021/11/04	6	145.58	4	145.50	144.50	2	18,007	0.01%
2021/11/03	0	0.00	3	146.67	148.50	-3	18,247	-0.02%
2021/11/02	7	147.86	8	145.81	144.00	-1	18,473	-0.01%
2021/11/01	6	154.83	7	152.71	150.00	-1	18,641	-0.01%
2021/10/29	7	163.50	2	164.50	160.00	5	18,846	0.03%
2021/10/28	37.1	163.92	31	163.89	164.00	6.1	19,154	0.03%
2021/10/27	6	157.33	1	157.50	158.50	5	19,858	0.03%
2021/10/26	32	155.95	36	154.24	152.50	-4	20,775	-0.02%
2021/10/25	2.2	145.55	2	145.25	149.00	0.2	21,535	0.00%
2021/10/22	7	149.21	2	148.25	148.00	5	22,191	0.02%
2021/10/21	28	157.63	34	153.21	151.00	-6	22,793	-0.03%
2021/10/20	7	146.43	3	146.67	147.00	4	23,424	0.02%
2021/10/19	11	144.86	14	146.32	145.50	-3	24,926	-0.01%
2021/10/18	2	141.00	1	140.50	143.00	1	25,500	0.00%
2021/10/15	4	141.62	4	140.50	141.00	0	25,649	0.00%
2021/10/14	4	138.25	3	137.33	139.00	1	25,598	0.00%
2021/10/13	3	136.67	4	134.38	134.00	-1	25,541	0.00%
2021/10/12	21	142.45	3	140.83	139.00	18	25,547	0.07%
2021/10/08	4	148.00	10	143.65	145.00	-6	25,639	-0.02%
2021/10/07	5	146.90	4	147.75	147.00	1	25,668	0.00%
2021/10/06	7	147.93	4	142.25	140.00	3	25,703	0.01%
2021/10/05	12	147.21	7	150.71	150.50	5	25,490	0.02%
2021/10/04	3	147.00	3	142.00	139.50	0	25,173	0.00%
2021/10/01	3	150.17	5	148.50	148.50	-2	25,123	-0.01%
2021/09/30	2	153.25	4	153.63	155.00	-2	25,106	-0.01%
2021/09/29	11	157.09	11	153.91	153.50	0	25,212	0.00%
2021/09/28	8	164.63	3	166.50	162.00	5	25,688	0.02%
2021/09/27	30	167.03	5	168.10	168.00	25	25,883	0.10%
2021/09/24	4	163.50	3	165.83	164.00	1	26,181	0.00%
2021/09/23	2	160.50	12	158.25	161.00	-10	26,339	-0.04%
2021/09/22	3	161.67	14	161.21	160.50	-11	26,604	-0.04%
2021/09/17	3	166.50	2	166.00	169.50	1	26,950	0.00%
2021/09/16	5	167.00	3	168.50	165.50	2	27,110	0.01%
2021/09/15	8.1	167.13	2	167.50	165.00	6.1	27,266	0.02%
2021/09/14	0	0.00	1	177.00	176.50	-1	27,647	0.00%
2021/09/13	6	176.50	1	177.50	175.00	5	28,072	0.02%
2021/09/10	25	184.10	1	179.50	179.00	24	28,528	0.08%
2021/09/09	2	170.50	4.1	178.16	179.50	-2.1	28,530	-0.01%
2021/09/08	4	171.25	2	172.50	169.00	2	28,671	0.01%
2021/09/07	2	175.25	4	176.25	176.50	-2	29,141	-0.01%
2021/09/06	55.4	173.45	63	172.94	174.50	-7.6	29,420	-0.03%
2021/09/03	34	184.38	8	182.00	180.50	26	29,785	0.09%
2021/09/02	17	189.82	5	193.30	186.00	12	30,498	0.04%
2021/09/01	7	194.57	6	194.67	195.50	1	31,476	0.00%
2021/08/31	9.1	193.29	8	194.56	191.50	1.1	32,096	0.00%
2021/08/30	6	190.50	3	191.67	189.00	3	32,647	0.01%
2021/08/27	6	190.49	1	190.50	190.50	5	33,242	0.02%
2021/08/26	3	190.33	3	192.50	190.50	0	34,115	0.00%
2021/08/25	108	187.50	66	188.17	193.50	42	35,424	0.12%	大買/
2021/08/24	72	197.08	114	194.07	190.00	-42	35,921	-0.12%	大賣/
2021/08/23	12	199.63	20	201.00	202.00	-8	36,217	-0.02%
2021/08/20	69	193.78	66	194.91	190.50	3	36,492	0.01%
2021/08/19	28.1	200.48	26	198.63	189.50	2.1	36,702	0.01%
2021/08/18	110	189.50	98	189.70	208.00	12	36,877	0.03%	大買/
2021/08/17	19	215.24	25	215.30	207.50	-6	37,064	-0.02%
2021/08/16	19	221.50	11	221.50	221.00	8	37,988	0.02%
2021/08/13	23	234.07	24	232.67	224.00	-1	38,240	0.00%
2021/08/12	2	237.50	6	237.17	236.50	-4	38,758	-0.01%
2021/08/11	41	236.91	38	239.05	237.00	3	39,687	0.01%
2021/08/10	6	253.17	6	249.92	248.50	0	39,841	0.00%
2021/08/09	14	266.14	1	258.50	252.00	13	40,193	0.03%
2021/08/06	135	266.79	141	267.63	269.50	-6	41,121	-0.01%	大買/大賣/
2021/08/05	49.1	266.88	43	267.07	265.50	6.1	41,868	0.01%
2021/08/04	16.1	277.97	13	275.65	274.00	3.1	42,818	0.01%
2021/08/03	27	288.13	41	287.28	282.50	-14	42,779	-0.03%
2021/08/02	36	290.81	34	293.76	280.00	2	42,832	0.00%
2021/07/30	32	283.31	27	286.92	276.50	5	42,231	0.01%
2021/07/29	168	260.33	169.3	261.22	275.00	-1.3	41,722	0.00%	大買/大賣/
2021/07/28	116.3	267.62	168	273.09	261.00	-51.7	41,284	-0.13%	大買/大賣/
2021/07/27	93	279.92	40	276.84	290.00	53	41,322	0.13%
2021/07/26	7	281.86	8	281.69	276.00	-1	40,993	0.00%
2021/07/23	121	262.14	165.1	259.99	270.50	-44.1	40,197	-0.11%	大買/大賣/
2021/07/22	52	245.54	8.7	238.93	246.00	43.3	39,107	0.11%
2021/07/21	1	222.50	3	224.83	224.00	-2	38,837	-0.01%
2021/07/20	0.2	217.00	1	220.50	214.00	-0.9	39,098	0.00%
2021/07/19	1	226.00	1.1	228.41	226.00	-0.1	39,414	0.00%
2021/07/16	1	222.00	3	226.83	225.50	-2	39,721	-0.01%
2021/07/15	3	220.00	4	221.50	224.50	-1	40,297	0.00%
2021/07/14	6	207.75	3	214.50	215.50	3	41,013	0.01%
2021/07/13	3.1	214.26	26	221.35	210.00	-22.9	41,311	-0.06%
2021/07/12	20	223.50	0.5	222.50	221.00	19.5	42,235	0.05%
2021/07/09	1.1	225.18	1	220.00	220.50	0.1	43,038	0.00%
2021/07/08	3	229.50	8	228.31	225.00	-5	43,962	-0.01%
2021/07/07	4.1	233.13	2	225.00	224.00	2.1	44,613	0.00%
2021/07/06	3.2	232.33	0	0.00	231.00	3.2	45,041	0.01%
2021/07/05	8.2	234.10	12.3	236.80	238.50	-4.1	45,758	-0.01%
2021/07/02	1	225.50	4	228.13	228.00	-3	45,754	-0.01%
2021/07/01	5	229.40	3	227.83	222.00	2	45,948	0.00%
2021/06/30	2	226.25	4	225.13	226.00	-2	46,289	0.00%
2021/06/29	12	233.46	13	229.27	219.00	-1	46,999	0.00%
2021/06/28	8	227.06	15.5	230.32	233.00	-7.5	46,737	-0.02%
2021/06/25	7	220.36	6	221.25	220.00	1	46,470	0.00%
2021/06/24	3	218.17	4	217.00	217.00	-1	46,369	0.00%
2021/06/23	10	221.75	8	223.31	217.50	2	46,246	0.00%
2021/06/22	4	213.25	7	215.36	212.50	-3	45,753	-0.01%
2021/06/21	15.5	212.95	9.7	214.02	208.00	5.8	45,360	0.01%
2021/06/18	7	226.64	16	222.25	222.50	-9	44,912	-0.02%
2021/06/17	3.3	224.65	1	224.50	228.50	2.3	44,681	0.01%
2021/06/16	38	241.58	23	225.28	223.00	15	44,410	0.03%
2021/06/15	9	244.83	9.4	243.93	242.50	-0.4	43,982	0.00%
2021/06/11	11	244.82	10	245.60	241.00	1	44,896	0.00%
2021/06/10	13	247.58	50	248.62	240.00	-37	44,973	-0.08%
2021/06/09	142	241.02	127	244.32	248.00	15	44,862	0.03%	大買/大賣/
2021/06/08	30	236.67	75	238.62	230.50	-45	44,752	-0.10%
2021/06/07	89	234.67	56.2	232.35	238.00	32.9	44,289	0.07%
2021/06/04	52.2	233.61	55	234.13	226.50	-2.8	43,743	-0.01%
2021/06/03	29.2	225.04	34	225.38	230.00	-4.8	43,243	-0.01%
2021/06/02	126.2	234.85	109	234.62	216.00	17.2	42,269	0.04%	大買/大賣/
2021/06/01	214	230.26	245.2	229.78	232.50	-31.2	40,906	-0.08%	大買/大賣/
2021/05/31	80	208.92	68.1	210.63	211.50	11.9	39,973	0.03%
2021/05/28	21	200.98	14	201.86	199.50	7	39,364	0.02%
2021/05/27	13	196.27	12	197.13	200.00	1	39,070	0.00%
2021/05/26	15	198.10	10	195.90	192.50	5	38,520	0.01%
2021/05/25	24	202.48	17.7	201.68	199.50	6.3	37,898	0.02%
2021/05/24	14.5	181.48	57	177.46	190.00	-42.5	36,643	-0.12%
2021/05/21	33	175.55	5	174.10	176.00	28	35,838	0.08%
2021/05/20	13.3	173.83	7	174.14	169.00	6.3	35,635	0.02%
2021/05/19	15.3	171.59	20	176.43	179.00	-4.8	35,152	-0.01%
2021/05/18	20	158.00	28	159.54	163.00	-8	34,334	-0.02%
2021/05/17	10	155.60	9	157.67	148.50	1	34,113	0.00%
2021/05/14	27	173.83	20	171.00	164.50	7	33,842	0.02%
2021/05/13	20	159.85	40	163.98	171.00	-20	32,760	-0.06%
2021/05/12	52	161.72	45.6	161.77	161.00	6.4	31,940	0.02%
2021/05/11	21	168.62	14	165.86	162.50	7	30,804	0.02%
2021/05/10	13.2	186.86	10	184.70	180.50	3.2	30,623	0.01%
2021/05/07	18	182.61	4.3	180.14	183.00	13.7	30,225	0.05%
2021/05/06	23	176.63	22	170.98	171.00	1	29,853	0.00%
2021/05/05	10	183.15	6	186.17	172.50	4	29,380	0.01%
2021/05/04	39	176.97	39	178.32	191.50	0	29,111	0.00%
2021/05/03	16.2	186.44	10	185.50	179.50	6.2	28,545	0.02%
2021/04/29	2	201.75	2	200.00	199.00	0	28,395	0.00%
2021/04/28	2.4	202.46	3.3	202.73	201.00	-0.9	28,586	0.00%
2021/04/27	107	203.63	103	203.82	195.50	4	28,353	0.01%	大買/大賣/
2021/04/26	4.3	197.60	9	199.11	196.50	-4.7	28,220	-0.02%
2021/04/23	36.3	192.51	34	190.91	193.50	2.3	28,108	0.01%
2021/04/22	4	182.25	10	186.05	176.00	-6	28,446	-0.02%
2021/04/21	20	176.83	14.2	174.70	179.00	5.9	28,387	0.02%
2021/04/20	14	195.39	3.1	197.39	182.00	10.9	27,900	0.04%
2021/04/19	10	205.50	13.1	206.38	198.50	-3.1	27,235	-0.01%
2021/04/16	144.3	232.52	139	234.97	220.50	5.3	27,122	0.02%	大買/大賣/
2021/04/15	75	209.44	67	210.47	220.00	8	26,314	0.03%
2021/04/14	116	198.21	126.1	200.12	200.00	-10.1	25,679	-0.04%	大買/大賣/
2021/04/13	7	204.71	9	208.93	202.50	-2	24,924	-0.01%
2021/04/12	51	213.10	75.1	210.88	202.50	-24.1	24,342	-0.10%
2021/04/09	32.1	235.39	16	234.06	225.00	16.1	23,930	0.07%
2021/04/08	11	228.50	50	232.77	236.50	-39	23,464	-0.17%
2021/04/07	80	218.06	56	218.39	215.00	24	23,107	0.10%
2021/04/06	53	214.77	31.3	215.29	218.50	21.7	22,891	0.09%
2021/04/01	115.3	189.22	140	192.12	199.00	-24.7	22,675	-0.11%	大買/大賣/
2021/03/31	45	186.66	31	189.79	181.00	14	22,011	0.06%
2021/03/30	28.2	176.57	21	182.71	183.50	7.2	22,479	0.03%
2021/03/29	0	0.00	17	174.00	174.00	-17	22,643	-0.08%
2021/03/26	41	154.54	12	151.50	158.50	29	23,226	0.12%
2021/03/25	1	143.50	0	0.00	144.50	1	23,434	0.00%
2021/03/24	3	148.17	1	149.50	148.00	2	23,608	0.01%
2021/03/23	3	151.00	26	149.19	152.00	-23	23,801	-0.10%
2021/03/22	30	156.28	0	0.00	154.00	30	24,108	0.12%
2021/03/19	13	157.04	43	159.44	159.00	-30	24,041	-0.12%
2021/03/18	25	149.58	8.9	151.43	152.50	16.1	23,912	0.07%
2021/03/17	43	146.29	25	140.04	139.00	18	23,843	0.08%
2021/03/16	21	143.81	13.2	146.61	148.50	7.8	22,616	0.03%
2021/03/15	21	128.83	25	131.82	135.00	-4	21,961	-0.02%
2021/03/12	31	118.69	33	118.74	123.00	-2	21,016	-0.01%
2021/03/11	9	107.83	23	108.67	112.00	-14	19,953	-0.07%
2021/03/10	13	105.81	14	103.96	102.00	-1	19,630	-0.01%
2021/03/09	7	97.59	4	98.70	100.00	3	19,296	0.02%
2021/03/05	12	99.31	0	0.00	99.20	12	19,397	0.06%
2021/03/03	6	101.25	4	103.00	101.00	2	19,427	0.01%
2021/03/02	2	105.25	0	0.00	104.50	2	19,354	0.01%
2021/02/26	1	98.10	0	0.00	99.80	1	19,082	0.01%
2021/02/25	6	102.00	0	0.00	101.00	6	18,950	0.03%
2021/02/24	2	112.00	1	114.50	106.50	1	18,832	0.01%
2021/02/23	3	112.00	9	111.78	113.50	-6	18,669	-0.03%
2021/02/22	6	106.58	12.5	106.48	109.00	-6.5	18,470	-0.04%
2021/02/19	3	101.07	3.1	101.08	99.70	-0.1	18,188	0.00%
2021/02/18	4	97.88	4	98.13	99.30	0	17,890	0.00%
2021/02/17	2	93.90	2.1	95.55	94.80	-0.1	17,744	0.00%
2021/02/05	8	87.99	7	89.04	88.30	1	17,606	0.01%
2021/02/04	1	85.30	1	84.90	83.10	0	17,491	0.00%
2021/02/02	0	0.00	0.2	81.90	81.90	-0.2	17,654	0.00%
2021/01/29	12.2	86.31	12	86.48	84.00	0.2	17,492	0.00%
2021/01/28	4	92.35	3	92.20	88.40	1	17,286	0.01%
2021/01/26	2	93.30	2	93.55	90.80	0	17,215	0.00%
2021/01/25	8	96.88	5	97.32	95.60	3	16,996	0.02%
2021/01/22	1	98.20	2	101.25	101.00	-1	17,006	-0.01%
2021/01/21	16	96.49	16.5	96.84	97.90	-0.5	16,945	0.00%
2021/01/20	0.1	98.60	1	101.00	98.60	-0.9	16,813	-0.01%
2021/01/19	0	0.00	1	107.00	109.50	-1	16,898	-0.01%
2021/01/18	5	108.30	1	106.50	108.50	4	16,782	0.02%
2021/01/15	10	108.50	5	110.50	110.50	5	16,420	0.03%
2021/01/14	5	105.20	5	105.60	106.00	0	15,638	0.00%
2021/01/13	3	95.80	3	96.63	96.60	0	15,309	0.00%
2021/01/12	1	95.00	0	0.00	93.50	1	15,066	0.01%
2021/01/11	2	99.15	1	98.60	98.00	1	14,830	0.01%
2021/01/08	3	92.40	8.5	93.15	92.90	-5.5	14,485	-0.04%
2021/01/07	4	91.73	16	89.63	91.90	-12	14,161	-0.08%
2021/01/06	10	88.65	5	91.70	86.10	5	13,867	0.04%
2021/01/05	6.4	88.70	5	89.50	87.90	1.4	13,629	0.01%
2021/01/04	16	91.49	7	92.54	90.70	9	13,423	0.07%
2020/12/31	17.4	98.74	19	92.93	93.50	-1.6	13,225	-0.01%
2020/12/30	5	96.44	3	96.07	95.10	2	12,730	0.02%
2020/12/29	8	98.59	5	97.60	95.50	3	12,492	0.02%
2020/12/28	51	97.97	52	98.43	99.00	-1	12,246	-0.01%
2020/12/25	6	90.13	9.4	89.48	91.50	-3.4	11,791	-0.03%
2020/12/24	7	88.34	7	89.49	87.50	0	11,465	0.00%
2020/12/23	75	83.57	75.7	83.78	85.00	-0.7	10,799	-0.01%
2020/12/22	2	82.30	11	80.06	77.50	-9	10,442	-0.09%
2020/12/21	5	75.36	4	80.70	80.80	1	9,725	0.01%
2020/12/18	2	72.90	1	72.90	73.50	1	9,411	0.01%
2020/12/17	3	71.07	6	71.65	72.20	-3	9,180	-0.03%
2020/12/16	2	69.30	3	69.37	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	3	69.63	67.70	-3	8,530	-0.04%
2020/12/14	1	68.80	1	68.70	68.50	0	8,452	0.00%
2020/12/11	4	68.98	4	70.18	68.70	0	8,405	0.00%
2020/12/10	5	69.34	0	0.00	67.50	5	8,237	0.06%
2020/12/09	0	0.00	4	68.03	69.90	-4	8,013	-0.05%
2020/12/08	1	66.30	6	66.03	66.50	-5	7,848	-0.06%
2020/12/07	1	62.60	3	64.30	65.10	-2	7,784	-0.03%
2020/12/04	8	66.74	0	0.00	64.80	8	7,756	0.10%
2020/12/03	3	67.60	2	68.00	67.40	1	7,653	0.01%
2020/12/02	11	67.55	5	67.56	66.50	6	7,624	0.08%
2020/12/01	4	66.18	4	67.70	65.70	0	7,342	0.00%
2020/11/30	5	65.78	4	65.25	66.60	1	7,166	0.01%
2020/11/27	3	62.00	6	62.57	62.50	-3	6,971	-0.04%
2020/11/26	3	60.27	6	61.37	61.90	-3	6,865	-0.04%
2020/11/25	7	60.54	4	62.00	59.10	3	6,848	0.04%
2020/11/24	4	60.90	2	60.65	60.90	2	6,805	0.03%
2020/11/23	6	60.77	4	60.13	60.10	2	6,790	0.03%
2020/11/20	3	58.50	3	59.37	59.80	0	6,750	0.00%
2020/11/19	4	59.28	5	58.60	58.40	-1	6,661	-0.02%
2020/11/18	3	57.80	3	57.90	57.20	0	6,590	0.00%
2020/11/17	5	56.98	15	57.62	57.40	-10	6,694	-0.15%
2020/11/16	16	57.01	3	58.20	57.00	13	6,670	0.19%
2020/11/13	0	0.00	12.5	56.22	57.10	-12.5	6,614	-0.19%
2020/11/12	8	56.50	8	57.60	55.00	0	6,515	0.00%
2020/11/11	6	55.92	2	56.10	56.30	4	6,390	0.06%
2020/11/10	14	56.24	14.3	56.32	56.30	-0.3	6,437	0.00%
2020/11/09	3	53.17	9.8	53.37	54.80	-6.8	6,022	-0.11%
2020/11/06	0	0.00	1	50.60	49.90	-1	5,797	-0.02%
2020/11/05	1	50.10	0	0.00	50.30	1	5,845	0.02%
2020/11/04	3	50.27	1	50.90	50.40	2	5,846	0.03%
2020/11/03	7	51.07	0	0.00	49.70	7	5,814	0.12%
2020/10/30	1	52.60	0	0.00	51.20	1	5,847	0.02%
2020/10/28	1	49.85	8	51.11	51.20	-7	5,850	-0.12%
2020/10/27	2.5	48.58	5	47.85	48.40	-2.5	5,502	-0.05%
2020/10/26	3	47.50	3	47.53	47.00	0	5,212	0.00%
2020/10/14	0	0.00	5	33.50	33.50	-5	5,038	-0.10%
2020/10/13	0	0.00	2	33.75	33.80	-2	5,092	-0.04%
2020/10/12	6	33.45	0	0.00	32.60	6	5,098	0.12%
2020/10/07	1	34.00	0	0.00	34.00	1	5,338	0.02%
2020/09/29	2	32.30	0	0.00	32.30	2	6,154	0.03%
2020/09/25	4	30.98	23	31.11	30.55	-19	6,892	-0.28%
2020/09/24	0	0.00	1	32.55	32.05	-1	7,514	-0.01%
2020/09/18	0	0.00	1	33.30	33.30	-1	7,707	-0.01%
2020/09/10	1	33.05	1	33.20	32.65	0	8,504	0.00%
2020/09/04	1	32.30	0	0.00	32.35	1	9,142	0.01%
2020/09/03	2	32.80	2	32.83	32.90	0	9,178	0.00%
2020/09/02	2	32.85	0	0.00	32.90	2	9,233	0.02%
2020/08/31	53	33.60	52	33.23	33.05	1	9,520	0.01%
2020/08/28	1	32.65	0	0.00	32.70	1	9,623	0.01%
2020/08/24	0	0.00	20	33.15	33.20	-20	9,816	-0.20%
2020/08/21	2	33.50	1	33.75	33.45	1	9,858	0.01%
2020/08/20	4	33.88	0	0.00	32.95	4	9,864	0.04%
2020/08/19	2	36.13	0	0.00	35.95	2	9,753	0.02%
2020/08/18	0	0.00	2	37.53	37.05	-2	9,735	-0.02%
2020/08/17	0	0.00	2	37.55	37.30	-2	9,709	-0.02%
2020/08/14	7	36.56	1	36.45	36.40	6	9,816	0.06%
2020/08/13	53	38.04	54	37.91	36.85	-1	9,891	-0.01%
2020/08/12	20	37.79	23	37.95	37.95	-3	9,990	-0.03%
2020/08/11	7	36.28	4	36.75	35.85	3	9,929	0.03%
2020/08/07	1	37.40	0	0.00	37.90	1	10,364	0.01%
2020/08/06	1	37.60	0	0.00	37.50	1	11,129	0.01%
2020/08/05	2	37.90	7	38.27	38.45	-5	11,261	-0.04%
2020/08/04	20	36.95	0	0.00	36.95	20	11,444	0.17%
2020/08/03	11	37.30	10	36.95	37.00	1	11,809	0.01%
2020/07/31	25	37.31	6	37.32	36.85	19	12,486	0.15%
2020/07/30	0	0.00	11	36.26	36.70	-11	12,943	-0.08%
2020/07/29	12	35.67	0	0.00	35.75	12	13,194	0.09%
2020/07/28	1	35.90	9	35.71	35.55	-8	13,258	-0.06%
2020/07/27	8	37.54	0	0.00	36.70	8	13,268	0.06%
2020/07/24	2	38.90	7	38.31	36.00	-5	13,356	-0.04%
2020/07/20	0	0.00	2	34.60	35.85	-2	13,805	-0.01%
2020/07/17	1	35.30	5	35.75	35.45	-4	13,933	-0.03%
2020/07/16	6	36.69	2	37.05	36.30	4	13,969	0.03%
2020/07/15	5	37.50	3	37.30	36.85	2	14,073	0.01%
2020/07/14	10	37.60	10	38.24	37.60	0	14,035	0.00%
2020/07/13	50	37.30	45	37.76	38.35	5	13,921	0.04%
2020/07/10	25	36.96	31	37.72	36.50	-6	13,910	-0.04%
2020/07/09	10	37.10	37	36.82	37.20	-27	13,865	-0.19%
2020/07/08	52	38.00	30	37.52	37.60	22	13,782	0.16%
2020/07/07	60	36.85	60	36.85	37.05	0	13,740	0.00%
2020/07/06	51	37.89	46	38.27	38.05	5	13,518	0.04%
2020/07/03	40	34.41	50	35.20	36.95	-10	13,152	-0.08%
2020/07/02	20	33.30	42	33.30	33.70	-22	12,618	-0.17%
2020/06/29	12	32.28	0	0.00	32.10	12	12,586	0.10%
2020/06/24	48	33.71	46	33.41	33.40	2	12,549	0.02%
2020/06/23	45	33.52	66	33.89	34.10	-21	12,422	-0.17%
2020/06/22	20	32.90	21	32.67	32.65	-1	12,237	-0.01%
2020/06/19	11	32.89	15	32.94	32.75	-4	12,203	-0.03%
2020/06/18	0	0.00	2	32.25	32.40	-2	12,136	-0.02%
2020/06/17	3	32.23	11	32.19	32.15	-8	12,097	-0.07%
2020/06/16	5	32.14	3	32.45	32.15	2	12,131	0.02%
2020/06/15	32	33.40	44	32.52	32.30	-12	12,122	-0.10%
2020/06/12	30	31.43	34	32.28	32.65	-4	12,011	-0.03%
2020/06/11	52	33.10	76	32.06	31.65	-24	12,006	-0.20%
2020/06/10	20	32.75	0	0.00	32.45	20	11,876	0.17%
2020/06/09	8	32.58	39	32.60	32.45	-31	12,063	-0.26%
2020/06/08	44	32.73	10	32.25	32.25	34	12,309	0.28%
2020/06/05	47	32.80	29	32.85	32.65	18	12,621	0.14%
2020/06/04	17	32.29	30	32.26	32.30	-13	12,878	-0.10%
2020/06/03	0	0.00	13	32.20	32.20	-13	12,993	-0.10%
2020/06/02	10	30.82	1	31.05	30.65	9	13,175	0.07%
2020/06/01	20	30.88	7	31.11	30.80	13	13,257	0.10%
2020/05/29	11	30.25	4	30.44	30.35	7	13,309	0.05%
2020/05/28	3	30.27	0	0.00	30.15	3	13,487	0.02%
2020/05/27	3	30.83	4	31.25	30.80	-1	13,504	-0.01%
2020/05/26	3	30.88	7	31.25	30.75	-4	13,571	-0.03%
2020/05/25	12	31.23	0	0.00	30.85	12	13,651	0.09%
2020/05/22	1	31.40	1	31.50	31.10	0	13,957	0.00%
2020/05/21	14	32.64	2	32.53	32.30	12	13,961	0.09%
2020/05/20	0	0.00	2	31.80	32.00	-2	13,923	-0.01%
2020/05/18	3	30.40	8	30.45	30.00	-5	13,885	-0.04%
2020/05/15	11	31.51	0	0.00	31.20	11	14,215	0.08%
2020/05/14	2	30.98	2	31.33	31.15	0	14,552	0.00%
2020/05/13	7	30.88	4	30.88	31.60	3	14,457	0.02%
2020/05/12	2	31.80	1	31.50	32.10	1	13,689	0.01%
2020/05/11	6	32.15	20	32.27	31.95	-14	13,404	-0.10%
2020/05/08	15	35.96	1	36.00	35.50	14	13,050	0.11%
2020/05/07	5	36.08	37	36.52	36.50	-32	12,651	-0.25%
2020/05/06	26	35.25	39	35.06	35.00	-13	11,977	-0.11%
2020/05/05	15	33.53	0	0.00	33.70	15	11,439	0.13%
2020/05/04	3	32.72	5	32.70	32.85	-2	11,179	-0.02%
2020/04/30	1	32.10	1	31.55	32.20	0	11,116	0.00%
2020/04/29	6	32.13	7	32.35	32.05	-1	11,001	-0.01%
2020/04/28	2	33.25	5	33.38	31.45	-3	10,887	-0.03%
2020/04/27	17	33.69	17	33.54	33.15	0	10,629	0.00%
2020/04/24	7	31.86	5	31.88	32.20	2	10,392	0.02%
2020/04/23	7	30.79	14	30.78	30.90	-7	10,362	-0.07%
2020/04/22	9	29.78	1	29.35	30.15	8	10,319	0.08%
2020/04/21	0	0.00	1	31.65	30.15	-1	10,212	-0.01%
2020/04/20	2	31.70	1	33.00	31.70	1	10,104	0.01%
2020/04/17	3	34.70	2	33.83	33.45	1	10,046	0.01%
2020/04/16	1	34.10	0	0.00	34.05	1	10,117	0.01%
2020/04/15	0	0.00	4	35.30	33.00	-4	10,158	-0.04%
2020/04/13	2	32.00	10	31.20	31.90	-8	9,705	-0.08%
2020/04/10	10	31.61	7	31.60	31.35	3	9,633	0.03%
2020/04/09	8	31.24	1	31.00	31.40	7	9,501	0.07%
2020/04/07	2	29.60	22	29.14	30.00	-20	9,309	-0.21%
2020/04/06	10	28.15	0	0.00	28.40	10	9,176	0.11%
2020/04/01	10	28.30	0	0.00	28.10	10	9,128	0.11%
2020/03/30	10	26.80	10	27.80	28.90	0	9,008	0.00%
2020/03/26	0	0.00	10	27.90	27.95	-10	8,942	-0.11%
2020/03/25	10	27.00	1	27.00	26.70	9	8,942	0.10%
2020/03/24	0	0.00	1	26.55	26.30	-1	8,869	-0.01%
2020/03/20	0	0.00	2	26.70	26.65	-2	8,873	-0.02%
2020/03/19	3	25.08	15	25.00	25.10	-12	8,813	-0.14%
2020/03/18	11	27.72	12	27.11	27.10	-1	8,750	-0.01%
2020/03/16	2	26.45	0	0.00	26.30	2	8,655	0.02%
2020/03/13	1	26.15	1	26.45	26.65	0	8,542	0.00%
2020/03/12	0	0.00	1	31.30	28.95	-1	8,308	-0.01%
2020/03/11	38	33.09	37	33.10	32.15	1	8,032	0.01%
2020/03/10	16	31.47	18	31.95	31.15	-2	7,669	-0.03%
2020/03/09	0	0.00	1	32.35	30.50	-1	7,272	-0.01%
2020/03/06	39	32.77	42	32.59	33.05	-3	7,047	-0.04%
2020/03/04	2	30.20	4	30.18	30.65	-2	6,657	-0.03%
2020/03/03	5	30.80	5.4	31.05	31.05	-0.4	6,666	-0.01%
2020/02/26	0	0.00	2	30.00	30.15	-2	6,680	-0.03%
2020/02/25	3	29.80	0	0.00	29.35	3	6,769	0.04%
2020/02/24	3	31.30	7	31.41	31.70	-4	6,480	-0.06%
2020/02/21	2	31.50	12	31.55	31.55	-10	6,512	-0.15%
2020/02/20	11	32.00	14	32.00	31.30	-3	6,546	-0.05%
2020/02/19	1	31.65	1	31.45	31.80	0	6,446	0.00%
2020/02/18	16	31.67	19	30.98	31.60	-3	6,342	-0.05%
2020/02/17	18	29.73	30	30.45	31.20	-12	6,005	-0.20%
2020/02/14	10	27.69	6	27.86	28.40	4	5,467	0.07%
2020/02/13	0	0.00	10	26.10	26.30	-10	5,214	-0.19%
2020/02/12	10	25.00	1	25.75	26.05	9	5,171	0.17%
2020/02/10	1	24.40	0	0.00	24.30	1	5,357	0.02%
2020/02/06	0	25.50	0	0.00	25.55	0	5,398	0.00%
2020/02/04	0	0.00	2	26.05	26.20	-2	5,467	-0.04%
2020/02/03	7	24.95	0	0.00	25.15	7	5,465	0.13%
2020/01/20	5	27.75	0	0.00	27.50	5	5,616	0.09%
2020/01/17	5	27.35	21	27.36	27.55	-16	5,571	-0.29%
2020/01/13	1	25.65	1	25.90	25.40	0	5,169	0.00%
2020/01/10	1	24.75	6	25.33	25.60	-5	5,054	-0.10%
2020/01/09	12	23.90	5	24.80	24.85	7	4,879	0.14%
2020/01/06	5	23.05	0	0.00	22.90	5	4,749	0.11%
2020/01/03	0	0.00	2	23.75	23.75	-2	4,703	-0.04%
2019/12/31	1	23.95	0	0.00	23.80	1	4,664	0.02%
2019/12/30	5	23.85	0	0.00	23.75	5	4,636	0.11%
2019/12/27	1	23.75	0	0.00	23.70	1	4,633	0.02%
2019/12/18	2	24.75	1	24.50	24.75	1	4,409	0.02%
2019/12/17	1	24.30	6	24.62	24.40	-5	4,394	-0.11%
2019/12/16	1	24.85	0	0.00	24.90	1	4,326	0.02%
2019/12/13	0	0.00	6	24.83	24.70	-6	4,325	-0.14%
2019/12/12	3	25.13	2	25.15	25.25	1	4,300	0.02%
2019/12/05	10	25.85	0	0.00	25.75	10	4,015	0.25%
2019/12/03	5	26.00	17	26.30	26.50	-12	3,903	-0.31%
2019/12/02	0	0.00	1	25.80	25.80	-1	3,803	-0.03%
2019/11/29	0	0.00	1	26.35	26.20	-1	3,779	-0.03%
2019/11/27	1	26.15	16	26.10	26.10	-15	3,641	-0.41%
2019/11/26	16	25.63	0	0.00	25.70	16	3,573	0.45%
2019/11/25	0	0.00	22	26.10	25.80	-22	3,521	-0.62%
2019/11/22	1	25.40	19	25.19	25.50	-18	3,237	-0.56%
2019/11/21	25	24.88	0	0.00	25.00	25	3,016	0.83%
2019/11/20	5	24.59	12	24.64	24.75	-7	2,943	-0.24%
2019/11/19	11	24.33	7	24.34	23.85	4	2,829	0.14%
2019/11/18	2	24.73	6	24.83	24.80	-4	2,650	-0.15%
2019/11/14	4	23.93	4	23.55	23.55	0	2,534	0.00%
2019/11/13	0	0.00	3	24.87	24.80	-3	2,443	-0.12%
2019/11/12	1	24.50	0	0.00	24.95	1	2,389	0.04%
2019/11/11	0	0.00	1	24.50	24.15	-1	2,359	-0.04%
2019/11/07	44	24.41	47	24.51	25.00	-3	2,208	-0.14%
2019/11/06	0	0.00	5	24.35	24.05	-5	2,100	-0.24%
2019/11/05	0	0.00	10	24.20	24.00	-10	2,055	-0.49%
2019/11/04	15	24.47	8	24.63	24.00	7	2,008	0.35%
2019/10/31	0	0.00	10	23.60	23.80	-10	1,885	-0.53%
2019/10/30	13	23.79	0	0.00	23.90	13	1,832	0.71%
2019/10/29	5	24.25	1	23.80	23.40	4	1,786	0.22%
2019/10/28	1	24.95	14	24.24	24.90	-13	1,648	-0.79%
2019/10/25	0	0.00	1	22.90	22.95	-1	1,460	-0.07%
2019/10/16	0	0.00	5	22.40	22.35	-5	1,524	-0.33%
2019/10/15	5	22.50	0	0.00	22.20	5	1,518	0.33%
2019/10/04	1	21.55	3	21.60	21.55	-2	1,550	-0.13%
2019/10/01	3	21.15	0	0.00	21.25	3	1,570	0.19%
2019/09/27	1	21.30	0	0.00	21.10	1	1,573	0.06%
2019/09/25	2	21.55	0	0.00	21.55	2	1,605	0.12%
2019/09/18	0	0.00	2	22.15	21.80	-2	1,571	-0.13%
2019/09/09	2	23.30	0	0.00	23.05	2	1,618	0.12%
2019/09/05	1	23.20	0	0.00	23.30	1	1,625	0.06%
2019/09/02	10	23.50	2	23.50	23.75	8	1,629	0.49%
2019/08/29	0	0.00	1	22.85	22.85	-1	1,557	-0.06%
2019/08/26	1	22.00	0	0.00	21.85	1	1,580	0.06%
2019/08/23	0	0.00	10	22.75	22.45	-10	1,615	-0.62%
2019/08/16	0	0.00	2	22.45	22.70	-2	1,727	-0.12%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	0	0.00	1	21.70	22.10	-1	1,854	-0.05%
2019/08/08	1	21.40	0	0.00	21.20	1	1,850	0.05%
2019/08/06	1	20.80	0	0.00	21.05	1	1,905	0.05%
2019/07/29	6	22.90	20	22.80	22.80	-14	2,095	-0.67%
2019/07/26	30	24.12	10	23.60	23.60	20	2,056	0.97%
2019/07/25	1	23.40	1	23.90	23.95	0	2,047	0.00%
2019/07/22	2	22.75	0	0.00	22.80	2	2,329	0.09%
2019/07/17	3	23.45	0	0.00	23.40	3	2,570	0.12%
2019/07/16	0	23.60	0	0.00	23.65	0	2,784	0.00%
2019/07/09	2	23.65	0	0.00	23.65	2	2,993	0.07%
2019/07/04	0	0.00	1	23.50	23.50	-1	3,328	-0.03%
2019/06/25	0	0.00	1	23.30	23.00	-1	3,599	-0.03%
2019/06/24	0	0.00	3	23.40	23.45	-3	3,665	-0.08%
2019/06/04	0	0.00	5	21.95	21.70	-5	4,887	-0.10%
2019/06/03	0	0.00	20	21.03	21.65	-20	4,882	-0.41%
2019/05/31	0	0.00	1	21.40	21.40	-1	4,881	-0.02%
2019/05/30	1	21.00	6	21.03	21.40	-5	4,900	-0.10%
2019/05/28	2	20.20	1	20.30	20.30	1	4,967	0.02%
2019/05/27	5	20.30	1	20.25	20.30	4	5,023	0.08%
2019/05/24	30	21.38	2	21.40	20.95	28	5,067	0.55%
2019/05/23	7	21.25	0	0.00	21.25	7	5,040	0.14%
2019/05/22	10	21.00	0	0.00	20.55	10	4,973	0.20%
2019/05/21	3	19.92	4	19.95	20.60	-1	4,972	-0.02%
2019/05/15	0	0.00	10	22.40	22.40	-10	5,052	-0.20%
2019/05/14	10	22.09	0	0.00	22.05	10	5,089	0.20%
2019/05/13	3	23.20	0	0.00	22.05	3	5,062	0.06%
2019/04/26	0	0.00	10	25.85	26.50	-10	4,899	-0.20%
2019/04/25	3	25.95	13	26.21	26.40	-10	4,713	-0.21%
2019/04/24	1	25.90	0	0.00	25.70	1	4,724	0.02%
2019/04/22	3	26.13	11	26.04	26.50	-8	4,687	-0.17%
2019/04/19	0	0.00	1	24.65	24.80	-1	4,529	-0.02%
2019/04/18	16	24.79	16	24.04	24.00	0	4,587	0.00%
2019/04/17	1	24.90	0	0.00	24.65	1	4,558	0.02%
2019/04/16	0	0.00	2	24.45	24.60	-2	4,542	-0.04%
2019/04/15	7	25.37	2	26.05	25.30	5	4,502	0.11%
2019/04/12	7	25.76	0	0.00	25.40	7	4,497	0.16%
2019/04/10	1	26.00	14	26.35	26.35	-13	4,474	-0.29%
2019/04/09	0	25.55	0	0.00	25.70	0	4,267	0.00%
2019/04/08	0	0.00	5	25.65	25.45	-5	4,219	-0.12%
2019/04/03	0	0.00	1	25.05	25.05	-1	4,227	-0.02%
2019/03/29	5	24.95	0	0.00	24.80	5	4,284	0.12%
2019/03/28	1	24.80	0	0.00	24.55	1	4,338	0.02%
2019/03/26	0	0.00	5	26.35	25.80	-5	4,726	-0.11%
2019/03/25	5	25.95	0	0.00	26.00	5	4,815	0.10%
2019/03/22	0	0.00	120	26.28	26.50	-120	4,912	-2.44%	大賣/鉅額交易
2019/03/21	23	25.13	1	25.40	25.05	22	4,949	0.44%
2019/03/20	0	0.00	6	25.48	25.10	-6	4,913	-0.12%
2019/03/19	5	24.63	8	25.04	25.25	-3	4,776	-0.06%
2019/03/18	1	24.00	9	23.72	24.60	-8	4,557	-0.18%
2019/03/15	1	22.35	0	0.00	22.40	1	4,322	0.02%
2019/03/08	0	0.00	1	21.50	21.65	-1	4,549	-0.02%
2019/03/07	1	22.30	0	0.00	21.80	1	4,614	0.02%
2019/03/06	1	22.40	1	22.40	22.30	0	4,631	0.00%
2019/03/05	0	0.00	1	22.70	22.35	-1	4,644	-0.02%
2019/02/27	10	21.55	4	21.70	22.05	6	4,585	0.13%
2019/02/25	1	22.15	1	22.40	21.85	0	4,419	0.00%
2019/02/22	10	21.55	0	0.00	21.55	10	4,356	0.23%
2019/02/21	5	21.55	0	0.00	21.65	5	4,364	0.11%
2019/02/20	1	21.60	0	0.00	21.50	1	4,351	0.02%
2019/02/18	10	21.20	11	21.09	21.65	-1	4,349	-0.02%
2019/02/15	1	21.30	0	0.00	21.25	1	4,246	0.02%
2019/02/14	5	23.30	0	0.00	23.60	5	4,145	0.12%
2019/02/13	1	23.35	8	23.73	23.60	-7	4,144	-0.17%
2019/02/12	0	23.10	0	0.00	23.20	0	4,088	0.00%
2019/02/11	5	23.20	2	23.08	23.20	3	4,110	0.07%
2019/01/30	11	23.08	0	0.00	22.65	11	4,084	0.27%
2019/01/28	10	22.55	0	0.00	22.90	10	4,025	0.25%
2019/01/24	0	0.00	1	22.45	22.10	-1	4,006	-0.02%
2019/01/23	1	21.80	0	0.00	22.30	1	4,006	0.02%
2019/01/17	12	21.90	6	21.98	21.85	6	3,997	0.15%
2019/01/16	5	21.70	0	0.00	21.70	5	4,009	0.12%
2019/01/15	7	21.86	1	21.65	21.70	6	3,967	0.15%
2019/01/14	23	22.41	1	22.75	22.30	22	3,834	0.57%
2019/01/10	4	22.59	2	22.88	22.90	2	3,735	0.05%
2019/01/09	5	24.50	1	24.40	24.30	4	3,626	0.11%
2019/01/08	36	24.10	0	0.00	24.10	36	3,594	1.00%
2019/01/07	17	24.11	0	0.00	24.10	17	3,565	0.48%
2019/01/04	2	24.10	3	24.40	24.05	-1	3,541	-0.03%
2019/01/03	1	24.90	7	25.50	24.80	-6	3,535	-0.17%
2019/01/02	7	26.23	0	0.00	25.90	7	3,478	0.20%
2018/12/27	1	26.75	1	26.70	26.35	0	3,434	0.00%
2018/12/26	8	27.04	1	26.00	26.00	7	3,398	0.21%
2018/12/24	2	29.50	4	28.71	28.45	-2	3,268	-0.06%
2018/12/21	0	0.00	15	27.90	28.25	-15	3,155	-0.48%
2018/12/20	20	28.83	12	28.11	27.85	8	3,073	0.26%
2018/12/19	21	29.22	17	29.46	29.30	4	2,877	0.14%
2018/12/18	17	28.85	14	28.80	28.25	3	2,555	0.12%
2018/12/14	3	28.10	54	28.58	29.00	-51	2,227	-2.29%
2018/12/13	0	0.00	10	26.50	26.60	-10	1,878	-0.53%
2018/12/12	10	25.95	12	26.33	26.00	-2	1,835	-0.11%
2018/12/11	10	24.85	0	0.00	25.75	10	1,795	0.56%
2018/12/10	3	25.20	5	24.96	24.85	-2	1,772	-0.11%
2018/12/07	32	26.53	30	26.65	27.45	2	1,673	0.12%
2018/12/06	2	25.55	0	0.00	25.55	2	1,568	0.13%
2018/12/03	0	0.00	11	26.57	26.85	-11	1,576	-0.70%
2018/11/29	0	0.00	10	25.10	24.90	-10	1,470	-0.68%
2018/11/28	2	25.35	0	0.00	25.25	2	1,438	0.14%
2018/11/08	2	24.45	2	24.00	24.15	0	1,619	0.00%
2018/11/02	0	0.00	1	23.60	23.60	-1	1,674	-0.06%
2018/11/01	1	23.45	1	22.90	23.30	0	1,669	0.00%
2018/10/31	11	22.51	0	0.00	22.60	11	1,644	0.67%
2018/10/26	1	23.10	0	0.00	22.70	1	1,640	0.06%
2018/10/24	1	22.50	10	23.40	23.35	-9	1,583	-0.57%
2018/10/23	10	22.50	0	0.00	22.45	10	1,559	0.64%
2018/10/22	0	0.00	1	22.05	22.05	-1	1,545	-0.06%
2018/10/16	1	21.25	0	0.00	21.05	1	1,553	0.06%
2018/10/11	1	21.10	3	21.10	21.10	-2	1,556	-0.13%
2018/09/07	2	25.95	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	3	26.90	26.75	-3	1,698	-0.18%
2018/09/04	0	0.00	2	26.40	26.40	-2	1,684	-0.12%
2018/08/31	0	0.00	6	26.43	26.80	-6	1,736	-0.35%
2018/08/30	1	26.60	2	26.50	26.70	-1	1,769	-0.06%
2018/08/29	8	26.12	0	0.00	26.35	8	1,819	0.44%
2018/08/27	4	25.95	1	25.95	26.10	3	1,825	0.16%
2018/08/15	5	23.00	2	23.15	23.20	3	1,713	0.18%
2018/08/14	14	22.76	12	22.84	22.90	2	1,722	0.12%
2018/08/13	0	0.00	2	23.40	23.35	-2	1,692	-0.12%
2018/08/10	0	0.00	5	25.00	24.60	-5	1,641	-0.30%
2018/07/26	0	0.00	25	25.49	25.60	-25	1,714	-1.46%
2018/07/25	10	25.35	0	0.00	25.25	10	1,728	0.58%
2018/07/24	0	0.00	10	25.10	25.30	-10	1,793	-0.56%
2018/07/17	5	25.35	0	0.00	25.40	5	1,935	0.26%
2018/07/13	1	25.30	0	0.00	25.20	1	2,043	0.05%
2018/07/12	5	24.73	3	24.85	25.05	2	2,129	0.09%
2018/07/11	4	25.00	1	26.00	25.00	3	2,201	0.14%
2018/07/10	2	26.50	0	0.00	26.20	2	2,179	0.09%
2018/07/09	9	26.73	0	0.00	26.40	9	2,233	0.40%
2018/06/19	0	0.00	1	28.30	27.90	-1	3,372	-0.03%
2018/06/15	10	28.70	1	28.70	28.30	9	3,389	0.27%
2018/06/11	1	29.20	0	0.00	29.00	1	3,312	0.03%
2018/06/08	0	0.00	10	28.45	29.00	-10	3,360	-0.30%
2018/06/07	5	28.70	0	0.00	28.70	5	3,375	0.15%
2018/06/06	5	28.35	32	28.32	28.55	-27	3,365	-0.80%
2018/06/05	5	27.40	5	27.40	27.05	0	3,392	0.00%
2018/06/04	15	27.38	0	0.00	27.25	15	3,463	0.43%
2018/05/30	0	0.00	10	26.25	26.25	-10	3,556	-0.28%
2018/05/29	0	0.00	10	26.75	26.65	-10	3,559	-0.28%
2018/05/28	36	26.92	6	26.92	26.80	30	3,554	0.84%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/11	0	0.00	3	26.10	26.00	-3	3,829	-0.08%
2018/05/10	2	26.00	3	26.05	26.30	-1	3,829	-0.03%
2018/05/09	3	26.35	0	0.00	25.85	3	3,823	0.08%
2018/05/07	0	0.00	1	26.15	25.75	-1	3,827	-0.03%
2018/05/04	4	25.58	3	25.63	25.80	1	3,838	0.03%
2018/04/30	1	25.95	0	0.00	25.95	1	3,820	0.03%
2018/04/23	0	0.00	2	28.48	28.65	-2	3,766	-0.05%
2018/04/20	4	29.20	4	29.15	28.55	0	3,777	0.00%
2018/04/19	2	28.13	0	0.00	28.05	2	3,734	0.05%
2018/04/18	20	27.74	1	27.55	27.75	19	3,706	0.51%
2018/04/17	21	28.86	0	0.00	28.15	21	3,643	0.58%
2018/04/11	1	30.85	0	0.00	30.40	1	3,870	0.03%
2018/04/10	1	32.80	2	31.28	30.90	-1	3,913	-0.03%
2018/04/09	0	0.00	1	33.00	32.80	-1	3,788	-0.03%
2018/04/02	1	32.80	2	32.33	32.15	-1	3,569	-0.03%
2018/03/31	1	32.00	0	0.00	31.95	1	3,438	0.03%
2018/03/30	2	31.95	4	32.00	31.85	-2	3,369	-0.06%
2018/03/27	0	31.50	0	0.00	31.55	0	3,359	0.00%
2018/03/22	2	31.65	1	32.20	31.60	1	3,690	0.03%
2018/03/21	0	0.00	3	31.20	31.30	-3	3,614	-0.08%
2018/03/20	1	30.50	0	0.00	30.40	1	3,625	0.03%
2018/03/16	0	0.00	3	30.75	30.55	-3	3,673	-0.08%
2018/03/15	3	30.75	0	0.00	31.00	3	3,752	0.08%
2018/03/09	2	30.55	2	31.20	31.00	0	3,693	0.00%
2018/03/08	0	0.00	1	30.00	30.35	-1	3,609	-0.03%
2018/03/07	1	29.00	0	0.00	30.10	1	3,560	0.03%
2018/02/26	3	27.85	3	27.85	28.15	0	3,745	0.00%
2018/02/12	1	25.80	0	0.00	25.50	1	3,980	0.03%
2018/02/09	27	26.74	27	26.59	27.00	0	3,929	0.00%
2018/02/06	12	29.28	4	28.40	27.40	8	4,080	0.20%
2018/02/05	11	29.89	11	30.35	30.30	0	4,101	0.00%
2018/02/02	0	0.00	10	30.60	30.75	-10	4,186	-0.24%
2018/01/31	0	0.00	1	30.25	30.15	-1	4,403	-0.02%
2018/01/30	21	30.81	0	0.00	30.70	21	4,441	0.47%
2018/01/29	0	0.00	1	31.15	30.80	-1	4,457	-0.02%
2018/01/26	1	30.90	10	31.00	31.00	-9	4,473	-0.20%
2018/01/23	0	0.00	4	31.06	30.60	-4	4,728	-0.08%
2018/01/16	1	31.20	0	0.00	31.10	1	4,842	0.02%
2018/01/15	1	31.00	0	0.00	31.25	1	4,839	0.02%
2018/01/12	0	0.00	1.7	30.47	30.35	-1.7	4,873	-0.03%
2018/01/11	1	30.45	0	0.00	30.00	1	4,895	0.02%
2018/01/10	10	30.75	5	30.75	30.75	5	4,931	0.10%
2018/01/09	0	0.00	10	31.05	30.90	-10	4,960	-0.20%
2018/01/08	10	32.45	0	0.00	31.60	10	4,948	0.20%
2018/01/05	29	33.81	29	33.56	33.20	0	4,898	0.00%
2018/01/04	15	32.66	0	0.00	32.70	15	4,675	0.32%
2018/01/03	10	31.85	0	0.00	31.70	10	4,688	0.21%
2018/01/02	5	31.05	0	0.00	31.25	5	4,624	0.11%