敦泰 (3545)-元大-新店中正券商分點個股進出

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
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/04/30	0.1	84.70	0	0.00	84.40	0.1	3,870	0.00%
2024/04/25	0	0.00	4	83.05	82.20	-4	4,145	-0.10%
2024/04/24	0	0.00	2	83.40	83.40	-2	4,179	-0.05%
2024/04/23	2	81.35	1	81.60	81.60	1	4,215	0.02%
2024/04/22	5	80.92	4	79.80	79.60	1	4,237	0.02%
2024/04/18	0	84.30	5	84.70	84.50	-5	4,240	-0.12%
2024/04/16	0	0.00	5	84.30	83.80	-5	4,277	-0.12%
2024/04/15	2	87.60	2	87.30	87.30	0	4,266	0.00%
2024/04/11	1	91.60	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	92.70	1	91.70	92.50	0	4,256	0.00%
2024/04/09	8	90.43	7	90.30	90.60	1	4,263	0.02%
2024/04/08	0.1	90.90	0	0.00	90.30	0.1	4,294	0.00%
2024/04/03	0.1	92.88	0	0.00	91.10	0.1	4,343	0.00%
2024/04/02	0.1	94.70	1	94.70	94.10	-1	4,413	-0.02%
2024/04/01	0	95.00	0.1	94.75	94.90	-0.1	4,518	0.00%
2024/03/29	0	0.00	2	95.90	94.80	-2	4,548	-0.04%
2024/03/28	32	94.77	29.3	94.64	94.60	2.7	4,539	0.06%
2024/03/27	5	95.72	2.1	95.67	95.30	3	4,531	0.07%
2024/03/26	4.1	95.52	0.1	95.00	94.70	4	4,513	0.09%
2024/03/25	20.1	95.20	6.4	94.91	95.20	13.7	4,464	0.31%
2024/03/22	11.4	93.33	3	93.07	92.70	8.4	4,389	0.19%
2024/03/21	3	88.77	1	89.30	90.50	2	4,366	0.05%
2024/03/20	0	0.00	1	91.80	90.20	-1	4,360	-0.02%
2024/03/19	0	92.00	1	91.50	91.20	-1	4,390	-0.02%
2024/03/15	1	90.10	4	90.10	90.00	-3	4,452	-0.07%
2024/03/14	4	92.05	2	90.85	90.90	2	4,511	0.04%
2024/03/13	1.1	93.28	0	0.00	91.90	1.1	4,545	0.02%
2024/03/12	0.1	93.95	2	94.10	93.20	-1.9	4,589	-0.04%
2024/03/11	2	93.70	1	94.20	94.20	1	4,656	0.02%
2024/03/08	2.5	94.25	2	93.70	92.80	0.5	4,720	0.01%
2024/03/07	2	95.95	2	96.30	94.50	0	4,795	0.00%
2024/03/06	0.1	97.98	9	96.87	96.60	-8.9	4,979	-0.18%
2024/03/05	12.1	98.20	12	97.93	98.20	0.1	5,126	0.00%
2024/03/04	2.1	99.84	1	99.00	98.80	1.1	5,534	0.02%
2024/03/01	2.1	99.39	1	99.20	99.20	1.1	5,826	0.02%
2024/02/29	4	97.48	3	97.53	97.50	1	5,932	0.02%
2024/02/27	5	99.42	1	99.40	98.50	4	6,012	0.07%
2024/02/26	10	101.14	3	99.27	99.20	7	6,141	0.11%
2024/02/23	3.3	104.33	5	104.00	104.00	-1.7	6,391	-0.03%
2024/02/22	6	104.33	4	104.00	105.50	2	6,602	0.03%
2024/02/21	9	107.72	3	111.17	105.00	6	7,258	0.08%
2024/02/20	4	108.63	5	106.30	108.50	-1	7,428	-0.01%
2024/02/19	4.1	105.49	5	106.00	105.50	-0.9	7,523	-0.01%
2024/02/16	1	102.00	0	0.00	103.00	1	7,920	0.01%
2024/02/05	2	99.50	9	101.16	99.20	-7	8,495	-0.08%
2024/02/02	4	101.38	9	101.67	101.50	-5	8,506	-0.06%
2024/02/01	7	98.04	2.1	97.45	96.50	5	8,497	0.06%
2024/01/31	13.1	100.89	4	99.10	99.10	9.1	8,589	0.11%
2024/01/30	2	99.80	2	99.15	99.10	0	8,697	0.00%
2024/01/29	4	99.68	3	100.83	101.00	1	8,867	0.01%
2024/01/26	1	99.60	0	0.00	99.80	1	8,900	0.01%
2024/01/25	0.3	103.00	0.2	102.25	100.50	0.1	8,998	0.00%
2024/01/24	13.2	103.71	3	102.83	102.00	10.2	8,974	0.11%
2024/01/23	10.1	105.58	10	107.10	108.00	0.1	8,928	0.00%
2024/01/22	4	98.60	4	99.38	100.50	0	8,854	0.00%
2024/01/19	5	98.36	5	97.42	97.60	0	8,852	0.00%
2024/01/18	6	98.42	6	97.87	97.80	0	8,842	0.00%
2024/01/17	6	100.12	8	99.30	98.80	-2	8,872	-0.02%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	7	103.71	3	103.33	102.50	4	8,851	0.05%
2024/01/12	1	103.00	2.1	103.05	103.00	-1.1	8,893	-0.01%
2024/01/11	2	104.50	1	105.00	105.00	1	9,025	0.01%
2024/01/10	5	102.60	5	104.00	105.00	0	9,070	0.00%
2024/01/09	2	103.25	2	103.50	103.50	0	9,124	0.00%
2024/01/08	1	105.00	1	105.50	104.00	0	9,124	0.00%
2024/01/05	3	106.00	3	107.17	106.50	0	9,115	0.00%
2024/01/04	1	106.96	0	0.00	106.00	1	9,105	0.01%
2024/01/03	0	0.00	0.3	107.50	106.00	-0.3	9,143	0.00%
2024/01/02	1.2	108.83	1	112.50	107.50	0.2	9,154	0.00%
2023/12/29	1.1	111.57	4	111.38	112.50	-3	9,151	-0.03%
2023/12/28	15	110.80	1	114.50	110.50	14	9,127	0.15%
2023/12/27	17.3	112.68	6.1	112.34	113.00	11.3	9,171	0.12%
2023/12/26	11	109.59	9	108.72	108.50	2	9,062	0.02%
2023/12/25	1	107.50	1	109.00	108.00	0	9,049	0.00%
2023/12/22	2	109.00	1	110.00	108.50	1	9,165	0.01%
2023/12/21	2.4	110.25	5	108.60	108.50	-2.6	9,157	-0.03%
2023/12/20	2	112.75	2	113.25	112.50	0	9,099	0.00%
2023/12/19	1	113.00	1	113.42	112.50	0	9,077	0.00%
2023/12/18	2	115.56	4.2	116.08	114.50	-2.1	9,072	-0.02%
2023/12/15	0	0.00	1.2	115.92	114.00	-1.2	9,089	-0.01%
2023/12/14	3	117.00	4	117.38	116.50	-1	9,164	-0.01%
2023/12/13	1	118.50	2.1	118.00	116.50	-1.1	9,494	-0.01%
2023/12/12	1	118.98	2	119.25	117.50	-1	9,528	-0.01%
2023/12/11	3	119.00	1.2	119.08	119.50	1.8	9,534	0.02%
2023/12/08	4	122.50	2.1	123.23	121.50	1.9	9,510	0.02%
2023/12/07	0	121.25	6	121.50	121.50	-6	9,597	-0.06%
2023/12/06	2	123.75	1	125.00	122.50	1	9,693	0.01%
2023/12/05	2	124.25	11	122.64	123.00	-9	9,620	-0.09%
2023/12/04	10	125.00	13.1	124.39	124.00	-3.1	9,548	-0.03%
2023/12/01	17.1	129.74	5	127.70	126.50	12.1	9,487	0.13%
2023/11/30	49.2	130.39	46.2	131.85	129.00	3	9,439	0.03%
2023/11/29	20.2	130.01	16.4	129.80	129.00	3.8	9,273	0.04%
2023/11/28	5.1	126.92	11.2	128.27	132.50	-6	8,835	-0.07%
2023/11/27	12	123.58	12	120.92	120.50	0	8,525	0.00%
2023/11/24	12	125.00	15	125.07	125.00	-3	8,391	-0.04%
2023/11/22	7.4	123.71	15	124.30	123.50	-7.6	8,077	-0.09%
2023/11/21	14	119.18	25	119.76	120.00	-11	7,731	-0.14%
2023/11/20	53.4	117.81	49.3	118.41	118.50	4.1	7,474	0.05%
2023/11/17	6.2	108.02	16.8	110.36	114.00	-10.6	6,753	-0.16%
2023/11/16	62.7	101.79	64	102.61	104.00	-1.4	6,357	-0.02%
2023/11/15	7.5	99.40	20.5	99.73	101.00	-13	6,083	-0.21%
2023/11/14	8.1	92.06	15	92.40	95.00	-6.9	5,613	-0.12%
2023/11/13	3	86.07	3	86.57	87.40	0	5,040	0.00%
2023/11/10	6	85.70	4	86.80	86.70	2	4,932	0.04%
2023/11/09	9	86.52	22	86.43	86.20	-13	4,887	-0.27%
2023/11/08	6	86.12	2	86.15	85.20	4	4,798	0.08%
2023/11/07	7	85.50	5	85.80	87.80	2	4,648	0.04%
2023/11/06	4	84.43	2.2	84.79	84.60	1.8	4,454	0.04%
2023/11/03	0	0.00	1	81.90	82.30	-1	4,269	-0.02%
2023/11/02	1	82.20	4	83.25	82.50	-3	4,213	-0.07%
2023/11/01	6.5	81.01	6	81.75	81.90	0.5	4,076	0.01%
2023/10/31	1	80.40	7	82.10	80.60	-6	4,025	-0.15%
2023/10/30	6	81.63	9	81.86	81.60	-3	3,916	-0.08%
2023/10/27	2.5	78.04	0	0.00	77.60	2.5	3,800	0.07%
2023/10/26	7.3	80.04	1	80.00	78.80	6.3	3,783	0.17%
2023/10/25	2.7	81.60	4	81.85	81.10	-1.3	3,776	-0.03%
2023/10/24	1	79.50	1	79.60	79.20	0	3,782	0.00%
2023/10/23	3	79.93	3	79.50	79.40	0	3,764	0.00%
2023/10/20	9	80.82	3	80.60	80.70	6	3,753	0.16%
2023/10/19	11	82.20	9	82.74	82.00	2	3,700	0.05%
2023/10/18	2	80.05	4	80.65	79.70	-2	3,577	-0.06%
2023/10/17	0	0.00	1	80.70	79.50	-1	3,552	-0.03%
2023/10/16	4	78.40	6	77.07	77.00	-2	3,472	-0.06%
2023/10/13	1	78.90	1	78.80	78.60	0	3,450	0.00%
2023/10/12	3	78.97	3.2	79.37	78.70	-0.2	3,452	-0.01%
2023/10/11	4	80.50	6.2	79.14	78.80	-2.2	3,445	-0.06%
2023/10/06	5	81.20	3	81.53	81.20	2	3,413	0.06%
2023/10/05	2.5	80.78	0	0.00	80.90	2.5	3,374	0.07%
2023/10/04	3.1	79.35	2.1	79.40	79.20	1.1	3,337	0.03%
2023/10/03	2.2	78.52	8	79.29	80.50	-5.9	3,340	-0.18%
2023/10/02	0	0.00	1	75.30	76.40	-1	3,217	-0.03%
2023/09/28	1	78.40	3	76.17	75.60	-2	3,210	-0.06%
2023/09/27	9	78.81	8	79.20	77.80	1	3,180	0.03%
2023/09/26	1	77.50	0	0.00	77.40	1	3,067	0.03%
2023/09/25	0	0.00	1	78.70	78.00	-1	3,066	-0.03%
2023/09/22	1	78.10	1	77.50	78.70	0	3,059	0.00%
2023/09/21	4	79.43	3	79.90	78.70	1	3,040	0.03%
2023/09/20	3	79.10	8	79.90	79.10	-5	2,972	-0.17%
2023/09/19	4	81.60	3	81.73	81.40	1	2,883	0.03%
2023/09/18	25.3	82.17	32	82.29	82.30	-6.7	2,756	-0.24%
2023/09/15	3	79.17	1	78.90	78.70	2	2,391	0.08%
2023/09/14	3	77.50	4	77.52	78.40	-1	2,341	-0.04%
2023/09/13	2	76.60	0	0.00	76.90	2	2,285	0.09%
2023/09/12	7	76.70	5	76.12	76.00	2	2,250	0.09%
2023/09/11	2.2	77.16	8.1	76.88	79.00	-5.9	2,131	-0.28%
2023/09/07	0	74.40	0	0.00	74.60	0	2,002	0.00%
2023/09/06	1	74.80	0	0.00	74.80	1	2,032	0.05%
2023/09/05	14	76.20	7	76.07	75.00	7	1,975	0.35%
2023/09/01	0	0.00	2	73.00	72.00	-2	1,787	-0.11%
2023/08/30	0	0.00	1	71.30	71.40	-1	1,794	-0.06%
2023/08/23	1	69.00	5	69.20	69.10	-4	1,905	-0.21%
2023/08/18	0	0.00	0.3	70.20	70.00	-0.3	2,004	-0.01%
2023/08/14	0	0.00	1	68.20	65.70	-1	2,073	-0.05%
2023/08/11	1	69.70	0	0.00	68.60	1	2,086	0.05%
2023/08/09	0	0.00	4	69.50	70.00	-4	2,130	-0.19%
2023/08/07	2	71.70	0	0.00	72.00	2	2,154	0.09%
2023/08/04	0	0.00	1	71.90	72.10	-1	2,211	-0.05%
2023/08/02	1	72.70	0	0.00	72.10	1	2,278	0.04%
2023/07/31	1	72.50	0	0.00	71.50	1	2,432	0.04%
2023/07/28	8	72.76	0	0.00	73.10	8	2,435	0.33%
2023/07/27	3	73.60	0	0.00	72.50	3	2,419	0.12%
2023/07/26	0	69.00	0	0.00	68.80	0	2,367	0.00%
2023/07/25	1	68.70	4	69.93	69.70	-3	2,435	-0.12%
2023/07/21	0	0.00	0.1	72.00	71.90	-0.1	2,454	0.00%
2023/07/17	0	0.00	36	70.54	71.50	-36	2,570	-1.40%
2023/07/14	3	71.30	24	71.67	71.00	-21	2,667	-0.79%
2023/07/13	0	0.00	37	71.62	71.30	-37	2,744	-1.35%
2023/07/12	0	0.00	1	71.70	71.70	-1	2,812	-0.04%
2023/07/11	0	0.00	6	72.67	71.90	-6	2,972	-0.20%
2023/07/10	3	72.27	0	0.00	72.00	3	3,122	0.10%
2023/07/07	1	76.10	1	75.30	75.40	0	3,481	0.00%
2023/07/06	1	77.60	0	0.00	77.50	1	3,683	0.03%
2023/07/05	3	77.90	1	78.00	77.50	2	3,792	0.05%
2023/07/03	2	77.50	0	0.00	77.20	2	4,030	0.05%
2023/06/28	0	0.00	5	78.60	78.20	-5	4,063	-0.12%
2023/06/27	4	78.45	6	78.30	77.70	-2	4,110	-0.05%
2023/06/26	6	78.95	4	78.80	78.80	2	4,126	0.05%
2023/06/21	4	79.83	4	80.20	80.00	0	4,150	0.00%
2023/06/20	2	80.00	1	79.80	79.80	1	4,207	0.02%
2023/06/19	2	82.60	2	82.10	81.90	0	4,287	0.00%
2023/06/16	1	81.40	1	81.90	82.30	0	4,546	0.00%
2023/06/15	3	82.50	0.5	82.30	82.10	2.5	4,682	0.05%
2023/06/14	2	83.15	2	83.25	83.00	0	4,689	0.00%
2023/06/13	1	84.90	1	84.90	85.00	0	4,690	0.00%
2023/06/12	1	84.90	4	85.05	85.50	-3	4,682	-0.06%
2023/06/09	0.1	82.60	0	0.00	82.50	0.1	4,657	0.00%
2023/06/08	1	82.00	1	82.90	82.30	0	4,711	0.00%
2023/06/06	3	82.47	2	82.20	82.10	1	4,774	0.02%
2023/06/05	1	83.80	1	84.60	84.30	0	4,783	0.00%
2023/06/02	0.4	83.50	0	0.00	83.50	0.4	4,785	0.01%
2023/06/01	5	83.54	0	0.00	83.20	5	4,809	0.10%
2023/05/31	16	84.96	4	84.85	85.00	12	4,830	0.25%
2023/05/30	5	83.50	0	0.00	84.00	5	4,864	0.10%
2023/05/29	1	83.60	1	83.30	83.70	0	4,962	0.00%
2023/05/26	1	82.40	6	81.40	81.70	-5	5,002	-0.10%
2023/05/25	0	0.00	5	82.60	82.90	-5	4,997	-0.10%
2023/05/24	0	0.00	1	81.90	83.20	-1	5,067	-0.02%
2023/05/22	4	81.38	3	81.30	81.00	1	5,231	0.02%
2023/05/19	2	79.45	2	80.10	80.10	0	5,370	0.00%
2023/05/18	2	80.50	0	0.00	79.70	2	5,492	0.04%
2023/05/17	3.2	78.07	2	78.50	78.70	1.2	5,465	0.02%
2023/05/16	0	0.00	2	77.80	77.10	-2	5,439	-0.04%
2023/05/15	6	73.78	6	74.40	74.30	0	5,379	0.00%
2023/05/12	1	74.10	2	74.35	74.20	-1	5,372	-0.02%
2023/05/11	3	74.83	3	74.20	74.10	0	5,389	0.00%
2023/05/10	0	0.00	4	74.70	75.70	-4	5,416	-0.07%
2023/05/09	9	75.11	8	73.80	73.80	1	5,407	0.02%
2023/05/08	12	77.74	0	0.00	76.00	12	5,381	0.22%
2023/05/05	0	0.00	4	78.90	80.50	-4	5,271	-0.08%
2023/05/04	3	78.10	1	78.60	78.00	2	5,318	0.04%
2023/05/03	3	79.23	3	78.73	78.50	0	5,364	0.00%
2023/05/02	1	78.40	2	79.50	79.80	-1	5,400	-0.02%
2023/04/28	18	80.20	10	80.90	79.10	8	5,442	0.15%
2023/04/27	7	78.56	5	79.16	78.90	2	5,371	0.04%
2023/04/26	7	77.90	6	78.45	78.70	1	5,359	0.02%
2023/04/25	17	80.57	14	79.84	79.00	3	5,334	0.06%
2023/04/24	1	81.70	1	82.10	82.20	0	5,277	0.00%
2023/04/21	17	82.46	17	81.80	81.50	0	5,285	0.00%
2023/04/20	8	84.08	7	84.20	83.20	1	5,273	0.02%
2023/04/19	27	86.71	20	85.08	85.10	7	5,294	0.13%
2023/04/18	8.1	88.09	4	88.53	87.80	4.1	5,295	0.08%
2023/04/17	2	89.35	3	89.57	89.30	-1	5,247	-0.02%
2023/04/14	8	90.23	3	89.93	89.40	5	5,271	0.09%
2023/04/13	10	88.65	1	90.10	87.80	9	5,269	0.17%
2023/04/12	46.1	90.93	29	91.40	91.40	17.1	5,117	0.33%
2023/04/11	7	85.87	22	84.69	86.90	-15	4,723	-0.32%
2023/04/10	27	82.09	7	81.77	81.70	20	4,506	0.44%
2023/04/07	6	82.17	13	82.38	83.00	-7	4,459	-0.16%
2023/04/06	6	76.27	8	76.79	78.00	-2	4,231	-0.05%
2023/03/31	1	78.50	1	78.30	77.50	0	4,214	0.00%
2023/03/29	2	77.40	2	78.10	77.10	0	4,226	0.00%
2023/03/28	2	78.30	3	79.00	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	1	79.30	78.50	-1	4,226	-0.02%
2023/03/24	3	78.60	2	78.45	78.50	1	4,260	0.02%
2023/03/23	2	77.95	0	0.00	77.50	2	4,255	0.05%
2023/03/22	52	80.01	44	79.14	78.80	8	4,202	0.19%
2023/03/21	7	81.16	3	80.90	80.90	4	4,105	0.10%
2023/03/20	0	0.00	6	77.93	81.00	-6	3,858	-0.16%
2023/03/17	2	76.20	2	76.35	76.00	0	3,720	0.00%
2023/03/16	4	74.58	4	75.50	74.60	0	3,706	0.00%
2023/03/15	3	75.43	5	76.10	74.70	-2	3,719	-0.05%
2023/03/14	3	74.90	2	75.00	74.80	1	3,704	0.03%
2023/03/13	3	72.80	8	74.31	76.30	-5	3,722	-0.13%
2023/03/10	6	74.55	4	75.15	74.20	2	3,704	0.05%
2023/03/09	0	0.00	2	76.50	76.30	-2	3,732	-0.05%
2023/03/08	0	0.00	1	76.50	76.10	-1	3,713	-0.03%
2023/03/07	0	0.00	2.2	76.15	76.10	-2.2	3,711	-0.06%
2023/03/06	1	75.60	0	0.00	75.80	1	3,708	0.03%
2023/03/03	14	75.00	16	74.96	75.00	-2	3,693	-0.05%
2023/03/02	15	76.55	18	75.17	74.70	-3	3,712	-0.08%
2023/03/01	3	76.80	2	76.50	76.90	1	3,645	0.03%
2023/02/24	3	72.17	1	72.90	71.90	2	3,589	0.06%
2023/02/23	1	74.60	0	0.00	74.20	1	3,562	0.03%
2023/02/22	10	74.51	2	73.85	73.20	8	3,597	0.22%
2023/02/21	17	77.53	3	77.40	77.00	14	3,620	0.39%
2023/02/20	1	74.10	0	0.00	75.20	1	3,691	0.03%
2023/02/17	2	73.60	2	72.50	74.00	0	4,151	0.00%
2023/02/16	1.1	72.90	0	0.00	72.60	1.1	4,027	0.03%
2023/02/14	0	0.00	1	70.30	69.50	-1	4,204	-0.02%
2023/02/13	1	69.90	0	0.00	70.30	1	4,815	0.02%
2023/02/08	0	0.00	4	71.25	71.50	-4	5,150	-0.08%
2023/02/07	0	70.60	3.1	70.58	70.70	-3.1	5,122	-0.06%
2023/02/06	0	0.00	1	69.20	68.80	-1	5,101	-0.02%
2023/02/03	0	0.00	1	69.50	69.60	-1	5,106	-0.02%
2023/02/02	7	69.80	1	69.50	70.30	6	5,155	0.12%
2023/02/01	2	68.05	1	68.60	68.40	1	5,177	0.02%
2023/01/30	1	65.50	2	65.20	65.50	-1	5,194	-0.02%
2023/01/17	0	63.30	0.2	62.70	62.60	-0.2	5,189	0.00%
2023/01/10	0	0.00	1	63.60	63.40	-1	5,919	-0.02%
2023/01/04	0	0.00	1	62.60	62.20	-1	5,993	-0.02%
2023/01/03	2	62.30	1	62.50	62.60	1	5,910	0.02%
2022/12/29	0	0.00	1	57.70	58.80	-1	5,809	-0.02%
2022/12/28	1	58.40	1	58.70	58.20	0	5,845	0.00%
2022/12/27	0	0.00	3	61.00	59.80	-3	5,866	-0.05%
2022/12/26	1	59.00	0	0.00	58.70	1	5,817	0.02%
2022/12/23	0	0.00	2	57.45	59.40	-2	5,829	-0.03%
2022/12/21	0	56.90	0	0.00	56.60	0	5,854	0.00%
2022/12/19	0	0.00	1	59.50	59.50	-1	5,850	-0.02%
2022/12/15	1	63.00	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	63.20	1	62.80	62.80	0	5,761	0.00%
2022/12/12	1	62.60	0	0.00	62.60	1	5,742	0.02%
2022/12/09	0	0.00	1	63.70	63.70	-1	5,724	-0.02%
2022/12/07	3	65.20	1	64.20	64.30	2	5,716	0.03%
2022/12/05	1	69.90	1	69.40	68.20	0	5,685	0.00%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	6	66.93	5	67.86	68.00	1	5,641	0.02%
2022/11/30	0	0.00	1	65.10	65.70	-1	5,581	-0.02%
2022/11/29	0	0.00	1.1	64.22	64.30	-1.1	5,610	-0.02%
2022/11/28	0	0.00	1	64.80	64.90	-1	5,614	-0.02%
2022/11/25	0	0.00	2	65.55	65.20	-2	5,617	-0.04%
2022/11/24	1	66.10	4	66.10	66.10	-3	5,615	-0.05%
2022/11/23	0	0.00	0	64.20	64.30	0	5,568	0.00%
2022/11/22	1	64.70	2	63.55	63.60	-1	5,568	-0.02%
2022/11/21	2	66.20	4	66.60	65.50	-2	5,547	-0.04%
2022/11/18	2	68.25	1	69.10	67.60	1	5,540	0.02%
2022/11/17	1	68.50	1	69.40	68.30	0	5,558	0.00%
2022/11/16	5	67.26	5	67.40	69.00	0	5,487	0.00%
2022/11/15	9.1	64.03	42	64.02	67.40	-32.9	5,320	-0.62%
2022/11/14	2.1	67.50	0	0.00	67.50	2.1	4,863	0.04%
2022/11/11	2	76.25	2	77.05	75.00	0	4,998	0.00%
2022/11/10	12	76.00	8	74.98	75.00	4	4,862	0.08%
2022/11/09	33	77.46	23.1	77.54	76.80	9.9	4,819	0.21%
2022/11/08	0	0.00	1	75.20	76.50	-1	4,351	-0.02%
2022/11/07	2	69.50	3	70.30	69.60	-1	4,334	-0.02%
2022/11/04	0	0.00	2	65.60	66.60	-2	4,277	-0.05%
2022/11/03	1	67.10	0	0.00	67.00	1	4,307	0.02%
2022/11/02	0	68.30	0	0.00	67.80	0	4,309	0.00%
2022/10/31	1	68.00	0	0.00	68.50	1	4,354	0.02%
2022/10/28	3	67.93	3	68.33	67.00	0	4,338	0.00%
2022/10/27	2	72.30	0	0.00	72.90	2	4,307	0.05%
2022/10/26	1	70.00	1	69.30	70.00	0	4,326	0.00%
2022/10/24	4	71.93	3	72.93	69.50	1	4,469	0.02%
2022/10/20	0	0.00	1	73.10	74.00	-1	4,546	-0.02%
2022/10/19	3	74.13	3	74.60	74.90	0	4,500	0.00%
2022/10/18	13	73.22	12	73.51	74.00	1	4,386	0.02%
2022/10/17	0	0.00	1	67.50	70.80	-1	4,107	-0.02%
2022/10/13	1	62.00	0	0.00	60.00	1	4,016	0.02%
2022/10/12	1	65.20	1	64.40	65.70	0	4,029	0.00%
2022/10/11	0	0.00	1	66.00	65.40	-1	4,023	-0.02%
2022/10/07	1	69.30	0	0.00	67.90	1	4,017	0.02%
2022/10/05	1	66.90	0	0.00	67.20	1	4,016	0.02%
2022/09/28	1	63.40	4	61.23	59.70	-3	4,243	-0.07%
2022/09/27	1	62.30	0	0.00	62.70	1	4,281	0.02%
2022/09/23	1	67.60	0	67.60	66.20	1	4,392	0.02%
2022/09/22	0	0.00	1	67.20	67.30	-1	4,441	-0.02%
2022/09/19	1	68.90	0	0.00	68.60	1	4,527	0.02%
2022/09/16	1	70.59	0	0.00	69.50	1	4,574	0.02%
2022/09/15	1	71.10	1	71.00	71.00	0	4,639	0.00%
2022/09/13	0	0.00	1	71.10	71.10	-1	4,779	-0.02%
2022/09/12	2	70.90	1	71.00	70.70	1	4,887	0.02%
2022/09/08	0	0.00	2	69.90	69.90	-2	4,964	-0.04%
2022/09/07	4	69.28	2	68.70	68.30	2	4,991	0.04%
2022/09/06	1	72.70	0	0.00	69.50	1	4,993	0.02%
2022/09/05	0	72.50	0	0.00	71.90	0	4,984	0.00%
2022/09/02	0	0.00	3	76.60	76.10	-3	4,963	-0.06%
2022/09/01	7	76.07	5	75.32	75.10	2	4,958	0.04%
2022/08/31	1	75.00	7	75.96	77.00	-6	4,952	-0.12%
2022/08/30	1	74.30	2	75.25	74.90	-1	4,964	-0.02%
2022/08/29	5	74.14	5	74.82	74.30	0	4,984	0.00%
2022/08/26	7	78.31	8	78.70	77.30	-1	4,987	-0.02%
2022/08/25	3	78.27	4	78.45	78.10	-1	5,040	-0.02%
2022/08/24	7	78.09	14	78.91	78.00	-7	5,252	-0.13%
2022/08/23	14	76.76	3	76.67	76.60	11	5,210	0.21%
2022/08/22	6	78.37	5	78.42	77.80	1	5,185	0.02%
2022/08/19	6	78.19	4	78.40	77.90	2	5,145	0.04%
2022/08/18	12	77.13	8	78.03	77.80	4	5,075	0.08%
2022/08/17	3	76.09	6	76.30	75.10	-3	4,915	-0.06%
2022/08/16	6	77.08	5	76.46	76.00	1	4,912	0.02%
2022/08/15	7	77.96	3	78.03	78.50	4	4,862	0.08%
2022/08/12	3.2	74.00	5	74.68	75.20	-1.8	4,746	-0.04%
2022/08/11	5	70.94	6	70.63	70.80	-1	4,603	-0.02%
2022/08/09	1	68.70	1	69.20	68.90	0	4,544	0.00%
2022/08/08	1	68.40	2	69.00	69.50	-1	4,547	-0.02%
2022/08/05	0	0.00	7	67.50	67.30	-7	4,483	-0.16%
2022/08/04	0	0.00	1	66.70	66.70	-1	4,484	-0.02%
2022/08/03	10	68.45	12	67.83	67.70	-2	4,456	-0.04%
2022/08/02	3	67.57	3	67.67	66.60	0	4,450	0.00%
2022/08/01	1	71.20	2	70.20	69.90	-1	4,395	-0.02%
2022/07/29	5	74.56	2	74.50	74.10	3	4,285	0.07%
2022/07/28	15	78.21	2	78.10	76.60	13	4,233	0.31%
2022/07/27	1	96.97	5	96.56	96.70	-4	4,070	-0.10%
2022/07/26	2.1	96.77	5	96.18	96.20	-2.9	4,018	-0.07%
2022/07/25	6	99.83	1	101.50	99.00	5	4,036	0.12%
2022/07/22	1	103.97	3	102.33	101.50	-2	4,072	-0.05%
2022/07/21	1	101.00	1	100.50	102.50	0	4,139	0.00%
2022/07/20	15	100.70	1	102.00	101.00	14	4,284	0.33%
2022/07/19	0	97.00	0	95.00	98.60	0	4,288	0.00%
2022/07/18	2	94.89	2	94.20	95.60	0	4,245	0.00%
2022/07/15	2	91.70	0	0.00	92.10	2	4,259	0.05%
2022/07/14	1	90.80	12	89.10	91.00	-11	4,246	-0.26%
2022/07/13	1	89.80	1	90.00	89.30	0	4,230	0.00%
2022/07/12	0	0.00	1	87.70	86.60	-1	4,242	-0.02%
2022/07/08	2	91.25	2	91.80	90.60	0	4,246	0.00%
2022/07/07	0	0.00	10	87.50	87.80	-10	4,192	-0.24%
2022/07/06	10	88.50	5	86.70	86.20	5	4,143	0.12%
2022/07/05	5	84.50	0.1	85.00	86.50	4.9	4,142	0.12%
2022/07/04	0	0.00	0	83.80	83.70	0	4,137	0.00%
2022/07/01	0	0.00	1	89.50	81.90	-1	4,170	-0.02%
2022/06/30	0	0.00	0.3	90.57	90.00	-0.3	4,076	-0.01%
2022/06/28	1	94.70	0	0.00	94.70	1	3,986	0.03%
2022/06/24	1	94.70	1	93.70	93.70	0	3,952	0.00%
2022/06/23	1	91.70	1	93.80	91.70	0	3,908	0.00%
2022/06/22	1.2	93.77	0	0.00	91.70	1.2	3,866	0.03%
2022/06/21	1	95.40	1	96.00	97.50	0	3,801	0.00%
2022/06/20	1	95.77	2	94.00	93.60	-1	3,775	-0.03%
2022/06/17	0	0.00	1	103.50	102.00	-1	3,668	-0.03%
2022/06/16	1.3	107.72	8	108.63	107.00	-6.7	3,615	-0.19%
2022/06/15	0	113.50	0	0.00	112.50	0	3,608	0.00%
2022/06/14	0	0.00	0.2	115.01	116.00	-0.2	3,636	-0.01%
2022/06/13	0	115.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	3	116.00	118.00	-3	3,665	-0.08%
2022/06/09	0	118.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	2	121.25	0	0.00	118.50	2	3,680	0.05%
2022/06/07	2	120.00	7.1	119.36	120.00	-5.1	3,688	-0.14%
2022/06/06	1	118.98	0	0.00	119.00	1	3,691	0.03%
2022/06/02	8.1	120.74	2	119.00	119.00	6.1	3,742	0.16%
2022/06/01	7	120.00	5	121.61	121.00	2	3,709	0.05%
2022/05/31	0	0.00	1	114.50	115.00	-1	3,485	-0.03%
2022/05/30	2	114.00	0	0.00	114.00	2	3,492	0.06%
2022/05/27	1	111.50	1	111.50	111.50	0	3,558	0.00%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	2	110.00	1	110.00	110.00	1	3,758	0.03%
2022/05/24	3.3	111.86	1	110.00	109.50	2.3	4,117	0.06%
2022/05/20	0.2	117.00	2	118.00	115.50	-1.8	4,183	-0.04%
2022/05/18	2	117.25	1	119.50	118.50	1	4,147	0.02%
2022/05/17	1	113.50	6	114.67	115.00	-5	4,103	-0.12%
2022/05/16	1.1	115.96	0	0.00	113.00	1.1	4,113	0.03%
2022/05/12	0	0.00	5	116.00	114.50	-5	4,183	-0.12%
2022/05/11	2	115.50	0	0.00	114.50	2	4,171	0.05%
2022/05/10	0	115.00	2	112.00	117.50	-2	4,182	-0.05%
2022/05/09	2.1	114.12	0	0.00	113.00	2.1	4,171	0.05%
2022/05/06	0	0.00	1	116.50	117.00	-1	4,173	-0.02%
2022/05/05	0.1	120.00	0	0.00	119.50	0.1	4,177	0.00%
2022/05/03	2	116.00	0	0.00	117.00	2	4,139	0.05%
2022/04/29	3	118.50	1	117.00	116.00	2	4,183	0.05%
2022/04/28	3	117.00	2	115.50	115.50	1	4,171	0.02%
2022/04/27	13	116.00	13.2	112.52	116.00	-0.2	4,117	0.00%
2022/04/26	2	123.50	1	119.07	119.00	1	4,020	0.02%
2022/04/25	0	117.50	2	117.50	118.50	-2	3,885	-0.05%
2022/04/22	0	0.00	1	122.50	122.00	-1	3,870	-0.03%
2022/04/21	2	126.25	1	126.50	125.50	1	3,937	0.03%
2022/04/18	0	0.00	2	121.50	122.50	-2	4,064	-0.05%
2022/04/15	1.1	122.66	0	0.00	122.50	1.1	4,097	0.03%
2022/04/13	0.2	128.50	0	0.00	128.50	0.2	4,267	0.00%
2022/04/12	1	127.00	2	125.50	128.00	-1	4,364	-0.02%
2022/04/11	0.4	129.86	0	0.00	126.00	0.4	4,512	0.01%
2022/04/08	2.3	130.98	2	130.76	131.00	0.3	4,545	0.01%
2022/04/07	5	136.42	6.3	139.44	131.00	-1.3	4,502	-0.03%
2022/04/06	0	0.00	0.3	143.00	142.50	-0.3	4,416	-0.01%
2022/04/01	0.4	145.00	0.1	145.00	145.00	0.3	4,538	0.01%
2022/03/31	2	146.75	0	0.00	146.00	2	4,634	0.04%
2022/03/30	0	0.00	1	148.00	148.00	-1	4,706	-0.02%
2022/03/29	3	149.00	0.3	147.67	148.00	2.7	4,718	0.06%
2022/03/28	0.2	147.30	1	146.65	147.00	-0.8	4,760	-0.02%
2022/03/25	1	151.00	1	151.00	149.50	0	4,806	0.00%
2022/03/24	0	0.00	3	151.67	152.00	-3	4,901	-0.06%
2022/03/23	3.5	151.14	0	0.00	151.50	3.5	4,982	0.07%
2022/03/22	5	148.00	6	148.50	148.00	-1	5,150	-0.02%
2022/03/21	1	152.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	2	148.75	0.1	148.50	149.00	1.9	5,238	0.04%
2022/03/17	3	147.83	3	148.00	148.00	0	5,245	0.00%
2022/03/15	1	144.50	2	144.75	144.00	-1	5,332	-0.02%
2022/03/14	3	146.17	2	147.25	148.00	1	5,398	0.02%
2022/03/11	0	0.00	0.1	145.50	145.00	-0.1	5,615	0.00%
2022/03/10	5.2	148.60	4	149.50	148.00	1.2	5,715	0.02%
2022/03/09	0	0.00	1	145.00	146.00	-1	5,782	-0.02%
2022/03/08	2	144.25	0	0.00	142.50	2	5,897	0.03%
2022/03/07	1	147.00	6.3	148.93	147.00	-5.3	5,927	-0.09%
2022/03/04	2	154.25	2	153.50	153.00	0	5,994	0.00%
2022/03/03	1	157.00	0.1	156.50	156.00	0.9	6,127	0.02%
2022/03/02	3	156.00	4	157.50	156.50	-1	6,211	-0.02%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	8	155.94	3	156.84	152.00	5	6,280	0.08%
2022/02/24	18.1	156.72	14	156.04	156.00	4	6,265	0.06%
2022/02/23	1	154.00	2	151.75	154.50	-1	6,083	-0.02%
2022/02/22	6.1	146.16	5	146.00	146.00	1.1	6,358	0.02%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	2	148.00	0	0.00	150.00	2	8,235	0.02%
2022/02/17	1	148.50	2	149.50	149.50	-1	8,303	-0.01%
2022/02/16	0	0.00	2	148.50	147.50	-2	8,404	-0.02%
2022/02/15	6	147.33	6	147.50	146.00	0	8,455	0.00%
2022/02/14	3.6	149.01	8	149.88	149.50	-4.5	8,475	-0.05%
2022/02/11	6	153.50	3	154.00	152.50	3	8,516	0.04%
2022/02/10	5	154.20	0	0.00	153.50	5	8,699	0.06%
2022/02/09	0	0.00	1	154.00	156.50	-1	8,765	-0.01%
2022/02/08	4.1	149.78	3	152.33	153.00	1.1	8,868	0.01%
2022/02/07	3.2	146.96	0	0.00	146.50	3.2	8,910	0.04%
2022/01/26	0	146.00	4	146.00	145.50	-4	8,992	-0.04%
2022/01/25	1	147.98	3	147.33	145.00	-2	9,153	-0.02%
2022/01/24	6	147.33	5	147.10	149.50	1	9,426	0.01%
2022/01/21	2	151.25	2	150.00	149.50	0	9,663	0.00%
2022/01/20	1	154.50	1	154.00	154.00	0	10,078	0.00%
2022/01/19	0	0.00	1	155.50	155.00	-1	10,230	-0.01%
2022/01/18	4	158.25	2	159.00	155.50	2	10,457	0.02%
2022/01/17	2.1	154.30	5	156.80	157.50	-3	10,516	-0.03%
2022/01/14	2.2	149.53	2	150.00	152.00	0.2	10,633	0.00%
2022/01/13	2.3	156.02	0	0.00	155.00	2.3	11,031	0.02%
2022/01/12	3.1	154.50	25	156.42	156.00	-22	11,081	-0.20%
2022/01/11	1	159.52	1	160.50	159.00	0	11,147	0.00%
2022/01/10	0.1	162.13	7	161.14	163.50	-6.9	11,206	-0.06%
2022/01/07	6	159.25	6	159.50	159.00	0	11,373	0.00%
2022/01/06	12.2	163.11	2	164.00	163.00	10.2	11,458	0.09%
2022/01/05	4	168.38	1	167.50	167.50	3	11,517	0.03%
2022/01/04	7	175.64	2.1	176.20	172.50	4.9	11,520	0.04%
2022/01/03	1	176.50	6.4	174.17	176.50	-5.4	11,503	-0.05%
2021/12/30	6.1	171.50	0.4	171.50	171.50	5.6	11,577	0.05%
2021/12/29	0	0.00	2	172.00	171.00	-2	11,897	-0.02%
2021/12/28	20	173.77	3	174.00	171.00	17	12,314	0.14%
2021/12/27	5.3	170.62	5	168.50	173.00	0.3	12,392	0.00%
2021/12/24	3	167.83	5	170.40	167.50	-2	12,543	-0.02%
2021/12/23	0	171.50	1	171.50	170.50	-1	12,641	-0.01%
2021/12/22	3	172.00	2	172.25	171.00	1	12,757	0.01%
2021/12/21	0	0.00	5	172.50	172.50	-5	12,817	-0.04%
2021/12/20	1.1	173.88	1	171.00	170.50	0.1	12,865	0.00%
2021/12/17	12	171.25	8	170.44	170.00	4	12,878	0.03%
2021/12/16	12	172.54	11.2	172.73	173.00	0.8	12,975	0.01%
2021/12/15	1	167.50	1	162.00	167.50	0	12,895	0.00%
2021/12/14	2.2	162.45	0	0.00	160.50	2.2	12,907	0.02%
2021/12/13	4.3	166.04	2	167.25	167.00	2.3	12,940	0.02%
2021/12/10	2	166.72	0	167.00	165.50	2	13,087	0.02%
2021/12/09	3.3	169.67	1	169.50	169.00	2.3	13,075	0.02%
2021/12/08	3	174.99	1	175.00	173.00	2	13,121	0.02%
2021/12/07	6	176.00	5	175.30	173.00	1	13,391	0.01%
2021/12/06	5	172.40	1	174.00	172.50	4	13,493	0.03%
2021/12/03	0	0.00	2	170.00	170.50	-2	13,607	-0.01%
2021/12/02	8	170.06	8.1	170.38	166.50	-0.1	13,776	0.00%
2021/12/01	1	169.50	3	168.33	169.50	-2	14,020	-0.01%
2021/11/30	5.1	167.29	3	168.00	166.00	2.1	14,345	0.01%
2021/11/29	3	160.33	2.1	157.38	163.50	0.9	14,557	0.01%
2021/11/26	3	168.67	3	166.67	162.50	0	14,708	0.00%
2021/11/25	1	171.00	2	170.25	168.00	-1	15,011	-0.01%
2021/11/24	3.1	168.32	0	0.00	169.00	3.1	15,081	0.02%
2021/11/23	2	169.50	24	169.81	169.00	-22	15,233	-0.14%
2021/11/22	4	176.00	3	176.00	176.50	1	15,337	0.01%
2021/11/19	10.1	176.69	9	176.72	172.50	1.1	15,709	0.01%
2021/11/18	297.4	178.92	275	179.94	173.50	22.4	15,879	0.14%	大買/大賣/
2021/11/17	13.1	164.39	40.2	164.67	171.50	-27.1	15,099	-0.18%
2021/11/16	0	0.00	6	158.66	156.00	-6	14,940	-0.04%
2021/11/15	10	157.65	8	158.81	156.50	2	15,536	0.01%
2021/11/12	1	156.98	0	155.50	155.00	1	16,770	0.01%
2021/11/11	1	152.50	1	155.49	154.50	0	16,996	0.00%
2021/11/10	0	155.00	0	0.00	152.50	0	17,198	0.00%
2021/11/09	12.1	155.50	5.1	155.51	155.50	7	17,489	0.04%
2021/11/08	1	152.00	0	151.00	152.00	1	17,513	0.01%
2021/11/05	9	148.56	6	149.00	148.50	3	17,807	0.02%
2021/11/04	5	144.60	0	0.00	144.50	5	18,007	0.03%
2021/11/03	7	147.00	8	147.25	148.50	-1	18,247	-0.01%
2021/11/02	3.1	147.68	2.1	147.53	144.00	1	18,473	0.01%
2021/11/01	6.2	153.05	5	154.50	150.00	1.2	18,641	0.01%
2021/10/29	6.1	163.32	1	164.02	160.00	5.1	18,846	0.03%
2021/10/28	27	166.11	25	165.94	164.00	2	19,154	0.01%
2021/10/27	7	156.86	1	156.52	158.50	6	19,858	0.03%
2021/10/26	4	155.12	12.1	155.13	152.50	-8	20,775	-0.04%
2021/10/25	3	146.33	3	147.00	149.00	0	21,535	0.00%
2021/10/22	6.1	149.24	6	150.67	148.00	0	22,191	0.00%
2021/10/21	21	155.29	11	157.14	151.00	10	22,793	0.04%
2021/10/20	0	0.00	2	146.50	147.00	-2	23,424	-0.01%
2021/10/19	2	144.75	2	146.00	145.50	0	24,926	0.00%
2021/10/18	1	140.00	3	141.00	143.00	-2	25,500	-0.01%
2021/10/15	4	141.13	4	140.50	141.00	0	25,649	0.00%
2021/10/14	4	136.00	3	137.33	139.00	1	25,598	0.00%
2021/10/13	1	135.00	0	135.00	134.00	1	25,541	0.00%
2021/10/12	1.2	140.58	0	0.00	139.00	1.2	25,547	0.00%
2021/10/08	4	146.98	2	147.50	145.00	2	25,639	0.01%
2021/10/07	3	145.67	4	147.63	147.00	-1	25,668	0.00%
2021/10/06	10.2	143.06	7	142.64	140.00	3.2	25,703	0.01%
2021/10/05	7	143.57	18	141.81	150.50	-11	25,490	-0.04%
2021/10/04	6	145.92	14	144.07	139.50	-8	25,173	-0.03%
2021/10/01	8	151.94	15	149.03	148.50	-7	25,123	-0.03%
2021/09/30	5	152.90	4	153.63	155.00	1	25,106	0.00%
2021/09/29	4	156.50	4	154.88	153.50	0	25,212	0.00%
2021/09/28	2	163.00	1	166.50	162.00	1	25,688	0.00%
2021/09/27	2	168.25	14	168.39	168.00	-12	25,883	-0.05%
2021/09/24	5	164.70	5	164.10	164.00	0	26,181	0.00%
2021/09/23	3	161.48	1.2	159.94	161.00	1.8	26,339	0.01%
2021/09/22	8.2	161.48	7.6	161.08	160.50	0.6	26,604	0.00%
2021/09/17	10	167.00	1	167.00	169.50	9	26,950	0.03%
2021/09/16	5	167.60	5	167.20	165.50	0	27,110	0.00%
2021/09/15	6.1	168.89	4	168.38	165.00	2.1	27,266	0.01%
2021/09/14	3	177.33	11	177.14	176.50	-8	27,647	-0.03%
2021/09/13	4	179.75	2	183.00	175.00	2	28,072	0.01%
2021/09/10	41	182.84	23	185.26	179.00	18	28,528	0.06%
2021/09/09	15	177.53	24.2	180.31	179.50	-9.2	28,530	-0.03%
2021/09/08	7.2	173.08	6	171.42	169.00	1.2	28,671	0.00%
2021/09/07	10.2	177.10	11	176.50	176.50	-0.8	29,141	0.00%
2021/09/06	19	175.55	27.2	175.06	174.50	-8.2	29,420	-0.03%
2021/09/03	20.1	183.54	70	179.16	180.50	-49.9	29,785	-0.17%
2021/09/02	10	190.75	3	188.00	186.00	7	30,498	0.02%
2021/09/01	4	195.38	12.1	195.59	195.50	-8.1	31,476	-0.03%
2021/08/31	18	194.33	15	194.47	191.50	3	32,096	0.01%
2021/08/30	15	190.07	3	189.33	189.00	12	32,647	0.04%
2021/08/27	2	191.99	3	191.50	190.50	-1	33,242	0.00%
2021/08/26	5.5	190.37	15	190.47	190.50	-9.5	34,115	-0.03%
2021/08/25	57.2	191.37	44	192.55	193.50	13.2	35,424	0.04%
2021/08/24	18.2	194.63	14	195.89	190.00	4.2	35,921	0.01%
2021/08/23	7	200.29	14	200.18	202.00	-7	36,217	-0.02%
2021/08/20	13	193.19	11.1	193.54	190.50	1.9	36,492	0.01%
2021/08/19	27	199.63	24	198.42	189.50	3	36,702	0.01%
2021/08/18	210.1	203.48	201	195.97	208.00	9.1	36,877	0.02%	大買/大賣/
2021/08/17	15	222.03	23	212.83	207.50	-8	37,064	-0.02%
2021/08/16	9.3	224.02	7.1	223.91	221.00	2.2	37,988	0.01%
2021/08/13	26	233.38	21	230.43	224.00	5	38,240	0.01%
2021/08/12	35	236.37	31	236.79	236.50	4	38,758	0.01%
2021/08/11	32	242.05	14.3	241.47	237.00	17.8	39,687	0.04%
2021/08/10	10.1	254.16	14	252.25	248.50	-3.9	39,841	-0.01%
2021/08/09	13.3	263.53	15.1	257.26	252.00	-1.8	40,193	0.00%
2021/08/06	16	267.75	14.1	270.07	269.50	1.9	41,121	0.00%
2021/08/05	9.2	267.07	29	268.29	265.50	-19.8	41,868	-0.05%
2021/08/04	29.1	276.81	62.4	278.12	274.00	-33.3	42,818	-0.08%
2021/08/03	69.1	286.71	41	282.94	282.50	28.1	42,779	0.07%
2021/08/02	139.1	289.33	87.4	287.79	280.00	51.7	42,832	0.12%	大買/
2021/07/30	77.1	282.76	99.1	289.46	276.50	-22	42,231	-0.05%
2021/07/29	78.8	268.86	49.9	266.30	275.00	28.9	41,722	0.07%
2021/07/28	55.3	271.99	25	274.78	261.00	30.3	41,284	0.07%
2021/07/27	36	281.68	35.2	282.34	290.00	0.9	41,322	0.00%
2021/07/26	62.2	281.99	52.2	281.44	276.00	10	40,993	0.02%
2021/07/23	40.1	259.18	65.2	263.47	270.50	-25.1	40,197	-0.06%
2021/07/22	12	235.92	32	241.01	246.00	-19.9	39,107	-0.05%
2021/07/21	3.1	218.24	7.3	220.72	224.00	-4.2	38,837	-0.01%
2021/07/20	3.2	219.89	3	216.85	214.00	0.2	39,098	0.00%
2021/07/19	6.1	227.47	10	226.35	226.00	-3.9	39,414	-0.01%
2021/07/16	13.2	224.75	8	226.62	225.50	5.1	39,721	0.01%
2021/07/15	10.1	218.51	9	222.61	224.50	1.1	40,297	0.00%
2021/07/14	5	209.50	7.1	209.80	215.50	-2.1	41,013	-0.01%
2021/07/13	17.1	220.97	24	214.88	210.00	-6.9	41,311	-0.02%
2021/07/12	10	223.50	11	223.36	221.00	-1	42,235	0.00%
2021/07/09	4.1	222.54	6	220.76	220.50	-1.9	43,038	0.00%
2021/07/08	7	226.86	7	226.79	225.00	0	43,962	0.00%
2021/07/07	10.2	227.94	12	229.83	224.00	-1.8	44,613	0.00%
2021/07/06	13.1	234.30	26	235.94	231.00	-12.9	45,041	-0.03%
2021/07/05	51.5	239.94	27.3	238.87	238.50	24.2	45,758	0.05%
2021/07/02	6	227.50	10	228.70	228.00	-4	45,754	-0.01%
2021/07/01	13.1	227.50	22	227.93	222.00	-9	45,948	-0.02%
2021/06/30	19	224.39	18	224.83	226.00	1	46,289	0.00%
2021/06/29	36.1	230.17	35	231.32	219.00	1.1	46,999	0.00%
2021/06/28	21	226.29	31	229.27	233.00	-10	46,737	-0.02%
2021/06/25	14	221.14	14.1	220.97	220.00	-0.1	46,470	0.00%
2021/06/24	13.1	218.49	9	216.67	217.00	4.1	46,369	0.01%
2021/06/23	18	221.44	21	222.24	217.50	-3	46,246	-0.01%
2021/06/22	20	214.78	19	214.11	212.50	1	45,753	0.00%
2021/06/21	27.2	214.31	16.1	213.11	208.00	11	45,360	0.02%
2021/06/18	21	225.21	14	225.14	222.50	7	44,912	0.02%
2021/06/17	14	223.50	16	223.41	228.50	-2	44,681	0.00%
2021/06/16	38.2	234.00	24	232.66	223.00	14.2	44,410	0.03%
2021/06/15	22.1	244.82	26.5	244.89	242.50	-4.4	43,982	-0.01%
2021/06/11	40.3	244.18	42.1	243.64	241.00	-1.7	44,896	0.00%
2021/06/10	67.1	246.00	49.2	244.47	240.00	17.9	44,973	0.04%
2021/06/09	41.1	239.76	58.3	242.32	248.00	-17.2	44,862	-0.04%
2021/06/08	44.3	239.56	38.1	240.08	230.50	6.2	44,752	0.01%
2021/06/07	29.1	230.42	40.6	232.37	238.00	-11.5	44,289	-0.03%
2021/06/04	34.1	228.01	39	229.42	226.50	-4.9	43,743	-0.01%
2021/06/03	31	225.00	41	225.50	230.00	-10	43,243	-0.02%
2021/06/02	117.1	230.44	78.2	226.75	216.00	39	42,269	0.09%	大買/
2021/06/01	26.1	228.16	30.1	229.56	232.50	-4	40,906	-0.01%
2021/05/31	34	206.44	46.3	208.86	211.50	-12.3	39,973	-0.03%
2021/05/28	23.2	202.92	23	203.32	199.50	0.2	39,364	0.00%
2021/05/27	22	197.77	24	197.65	200.00	-2	39,070	-0.01%
2021/05/26	38.5	199.59	28	196.71	192.50	10.5	38,520	0.03%
2021/05/25	82.1	202.29	68.3	202.90	199.50	13.9	37,898	0.04%
2021/05/24	19	184.18	73.7	187.93	190.00	-54.7	36,643	-0.15%
2021/05/21	24	173.21	20	172.85	176.00	4	35,838	0.01%
2021/05/20	83	174.98	68	174.26	169.00	15	35,635	0.04%
2021/05/19	53.1	171.09	72.2	175.55	179.00	-19.2	35,152	-0.05%
2021/05/18	33.1	158.36	17	161.41	163.00	16.1	34,334	0.05%
2021/05/17	24.1	158.68	25.3	155.84	148.50	-1.3	34,113	0.00%
2021/05/14	65.3	178.08	59.6	175.42	164.50	5.7	33,842	0.02%
2021/05/13	75	166.24	85.1	166.94	171.00	-10	32,760	-0.03%
2021/05/12	38	158.84	37	157.18	161.00	1	31,940	0.00%
2021/05/11	37.2	166.24	6	165.42	162.50	31.2	30,804	0.10%
2021/05/10	28	186.89	20	186.70	180.50	8	30,623	0.03%
2021/05/07	19	181.34	23	182.50	183.00	-4	30,225	-0.01%
2021/05/06	21	174.21	16	173.06	171.00	5	29,853	0.02%
2021/05/05	21	184.68	16.1	179.36	172.50	5	29,380	0.02%
2021/05/04	30	178.28	32.2	178.61	191.50	-2.2	29,111	-0.01%
2021/05/03	14.2	191.06	7	185.00	179.50	7.2	28,545	0.03%
2021/04/29	5.1	201.17	4	201.00	199.00	1.1	28,395	0.00%
2021/04/28	26.3	203.13	31	203.74	201.00	-4.7	28,586	-0.02%
2021/04/27	25	200.94	60.6	201.77	195.50	-35.6	28,353	-0.13%
2021/04/26	63.1	197.07	91	196.49	196.50	-28	28,220	-0.10%
2021/04/23	41	186.45	29.3	187.11	193.50	11.7	28,108	0.04%
2021/04/22	11.2	184.50	34	184.18	176.00	-22.8	28,446	-0.08%
2021/04/21	41.3	176.16	37.2	176.70	179.00	4.1	28,387	0.01%
2021/04/20	55.1	198.34	29	198.19	182.00	26.1	27,900	0.09%
2021/04/19	46	202.93	84	203.65	198.50	-38	27,235	-0.14%
2021/04/16	112	229.48	108	226.39	220.50	4	27,122	0.01%	大買/大賣/
2021/04/15	63	210.58	61	212.74	220.00	2	26,314	0.01%
2021/04/14	48	201.65	71.2	197.80	200.00	-23.2	25,679	-0.09%
2021/04/13	75	214.41	65.1	214.42	202.50	9.9	24,924	0.04%
2021/04/12	72.2	216.41	56	208.56	202.50	16.2	24,342	0.07%
2021/04/09	109.2	239.63	98.2	237.02	225.00	11	23,930	0.05%	大買/
2021/04/08	96.1	228.48	77.1	231.40	236.50	19	23,464	0.08%
2021/04/07	70.2	217.63	104.1	215.36	215.00	-33.9	23,107	-0.15%	大賣/
2021/04/06	70	211.55	66	216.58	218.50	4	22,891	0.02%
2021/04/01	161	187.47	40	190.45	199.00	121	22,675	0.53%	大買/鉅額交易
2021/03/31	19.3	185.59	60	180.40	181.00	-40.8	22,011	-0.19%
2021/03/30	19.1	175.37	2	171.76	183.50	17.1	22,479	0.08%
2021/03/29	15	173.13	11.1	173.46	174.00	3.9	22,643	0.02%
2021/03/26	20.1	154.65	7.7	156.75	158.50	12.4	23,226	0.05%
2021/03/25	3	146.17	0	0.00	144.50	3	23,434	0.01%
2021/03/24	12	153.83	6	150.00	148.00	6	23,608	0.03%
2021/03/23	2.2	147.14	10.2	151.53	152.00	-8	23,801	-0.03%
2021/03/22	25	155.40	83.1	153.52	154.00	-58.1	24,108	-0.24%
2021/03/19	17.7	153.25	24	150.85	159.00	-6.3	24,041	-0.03%
2021/03/18	25	149.14	16.1	147.79	152.50	8.9	23,912	0.04%
2021/03/17	77.2	146.26	83	141.73	139.00	-5.8	23,843	-0.02%
2021/03/16	62	143.30	40.1	145.02	148.50	21.9	22,616	0.10%
2021/03/15	21	130.55	33.2	131.65	135.00	-12.1	21,961	-0.06%
2021/03/12	70.2	118.62	31.2	119.03	123.00	39	21,016	0.19%
2021/03/11	22	104.44	19	108.13	112.00	3	19,953	0.02%
2021/03/10	8	104.31	2.1	105.00	102.00	5.9	19,630	0.03%
2021/03/09	4	97.63	10	98.64	100.00	-6	19,296	-0.03%
2021/03/08	5	97.50	0	0.00	96.10	5	19,365	0.03%
2021/03/05	3	99.87	4	98.70	99.20	-1	19,397	-0.01%
2021/03/04	2	102.25	7	101.57	101.50	-5	19,409	-0.03%
2021/03/03	21	101.67	19	100.63	101.00	2	19,427	0.01%
2021/03/02	17	105.00	18.1	105.69	104.50	-1.1	19,354	-0.01%
2021/02/26	4.1	101.66	2	102.50	99.80	2.1	19,082	0.01%
2021/02/25	5	103.60	21	105.38	101.00	-16	18,950	-0.08%
2021/02/24	7.2	112.22	6	111.58	106.50	1.2	18,832	0.01%
2021/02/23	16	112.13	19	112.87	113.50	-3	18,669	-0.02%
2021/02/22	5.1	106.94	30	106.13	109.00	-24.9	18,470	-0.13%
2021/02/19	17	101.25	20.5	101.66	99.70	-3.5	18,188	-0.02%
2021/02/18	5	98.00	6	97.43	99.30	-1	17,890	-0.01%
2021/02/17	11	93.95	30	95.17	94.80	-19	17,744	-0.11%
2021/02/05	12.1	87.27	21.4	88.32	88.30	-9.3	17,606	-0.05%
2021/02/04	8	84.10	6.2	83.33	83.10	1.8	17,491	0.01%
2021/02/03	9	84.08	9	83.61	83.60	0	17,453	0.00%
2021/02/02	11.1	83.15	5.1	81.73	81.90	6	17,654	0.03%
2021/02/01	3.1	82.04	3	83.13	81.60	0.1	17,735	0.00%
2021/01/29	17.1	86.07	3	86.87	84.00	14.1	17,492	0.08%
2021/01/28	14.1	91.79	8	89.98	88.40	6.1	17,286	0.04%
2021/01/27	7.1	92.72	5.1	92.46	90.80	2	17,175	0.01%
2021/01/26	38.1	93.78	10.3	92.25	90.80	27.8	17,215	0.16%
2021/01/25	11	97.29	7	97.17	95.60	4	16,996	0.02%
2021/01/22	7.2	100.95	11	100.06	101.00	-3.9	17,006	-0.02%
2021/01/21	28.3	96.90	24	96.99	97.90	4.3	16,945	0.03%
2021/01/20	15.3	102.49	0.1	98.60	98.60	15.3	16,813	0.09%
2021/01/19	14	108.39	10	108.85	109.50	4	16,898	0.02%
2021/01/18	33.2	109.71	24	108.44	108.50	9.2	16,782	0.05%
2021/01/15	38.1	109.83	21.2	110.57	110.50	16.9	16,420	0.10%
2021/01/14	3	102.67	9.4	104.83	106.00	-6.4	15,638	-0.04%
2021/01/13	13	97.09	28	95.26	96.60	-15	15,309	-0.10%
2021/01/12	8	93.63	11	94.23	93.50	-3	15,066	-0.02%
2021/01/11	16	98.85	9	98.81	98.00	7	14,830	0.05%
2021/01/08	2.1	92.62	5	92.14	92.90	-3	14,485	-0.02%
2021/01/07	7.2	91.47	3	90.03	91.90	4.2	14,161	0.03%
2021/01/06	7.1	89.20	6	89.10	86.10	1.1	13,867	0.01%
2021/01/05	29	87.74	12.6	89.00	87.90	16.4	13,629	0.12%
2021/01/04	5.1	90.71	26.7	93.64	90.70	-21.6	13,423	-0.16%
2020/12/31	50.2	99.17	75	96.52	93.50	-24.8	13,225	-0.19%
2020/12/30	12	96.46	22	95.52	95.10	-10	12,730	-0.08%
2020/12/29	14	98.23	23	98.07	95.50	-9	12,492	-0.07%
2020/12/28	78	97.56	11.2	98.40	99.00	66.8	12,246	0.55%
2020/12/25	9.2	89.51	11	90.26	91.50	-1.8	11,791	-0.02%
2020/12/24	36	87.89	25	86.74	87.50	11	11,465	0.10%
2020/12/23	8	80.48	7.5	81.67	85.00	0.5	10,799	0.00%
2020/12/22	26	82.98	16	83.23	77.50	10	10,442	0.10%
2020/12/21	1	79.60	6.1	78.41	80.80	-5.1	9,725	-0.05%
2020/12/18	6	72.35	7	73.07	73.50	-1	9,411	-0.01%
2020/12/17	2.1	71.68	29.4	72.03	72.20	-27.3	9,180	-0.30%
2020/12/16	10	68.85	17	71.05	68.40	-7	8,966	-0.08%
2020/12/15	1.2	69.50	3	68.70	67.70	-1.8	8,530	-0.02%
2020/12/14	1.5	68.93	5	69.02	68.50	-3.5	8,452	-0.04%
2020/12/11	12	68.11	15	69.27	68.70	-3	8,405	-0.04%
2020/12/10	9.4	68.20	0	0.00	67.50	9.4	8,237	0.11%
2020/12/09	4	69.90	31	68.67	69.90	-27	8,013	-0.34%
2020/12/08	12	65.38	8	65.71	66.50	4	7,848	0.05%
2020/12/07	4	64.68	6	64.25	65.10	-2	7,784	-0.03%
2020/12/04	7.2	64.32	5	65.54	64.80	2.2	7,756	0.03%
2020/12/03	5.1	67.29	17	67.19	67.40	-11.9	7,653	-0.16%
2020/12/02	7.3	67.53	26	68.92	66.50	-18.7	7,624	-0.25%
2020/12/01	14.2	66.97	12	67.38	65.70	2.2	7,342	0.03%
2020/11/30	5.2	65.30	10	65.58	66.60	-4.8	7,166	-0.07%
2020/11/27	7	62.43	7	62.13	62.50	0	6,971	0.00%
2020/11/26	4	62.33	14	61.68	61.90	-10	6,865	-0.15%
2020/11/25	23.6	59.82	8	59.36	59.10	15.6	6,848	0.23%
2020/11/24	1	60.40	3	61.27	60.90	-2	6,805	-0.03%
2020/11/23	11	60.37	5	60.58	60.10	6	6,790	0.09%
2020/11/20	16	58.92	6.7	60.26	59.80	9.3	6,750	0.14%
2020/11/19	6	58.97	7	59.04	58.40	-1	6,661	-0.02%
2020/11/18	0	0.00	2	57.80	57.20	-2	6,590	-0.03%
2020/11/17	1	57.50	0.7	57.00	57.40	0.3	6,694	0.00%
2020/11/16	5	57.26	3	58.17	57.00	2	6,670	0.03%
2020/11/13	0	0.00	14	57.24	57.10	-14	6,614	-0.21%
2020/11/12	11	56.72	22.2	56.41	55.00	-11.2	6,515	-0.17%
2020/11/11	2	55.45	3	56.77	56.30	-1	6,390	-0.02%
2020/11/10	27	55.79	9.8	56.28	56.30	17.2	6,437	0.27%
2020/11/09	3	54.43	52.8	53.91	54.80	-49.8	6,022	-0.83%
2020/11/05	1	50.50	0	0.00	50.30	1	5,845	0.02%
2020/11/04	1	49.60	6	50.38	50.40	-5	5,846	-0.09%
2020/11/03	12	50.43	3	50.60	49.70	9	5,814	0.15%
2020/11/02	1	51.40	21	52.01	52.00	-20	5,817	-0.34%
2020/10/30	4.8	52.39	7	52.16	51.20	-2.2	5,847	-0.04%
2020/10/29	3	51.40	2	52.55	52.50	1	5,939	0.02%
2020/10/28	2	51.60	9.9	51.03	51.20	-7.9	5,850	-0.14%
2020/10/27	6	48.65	5	49.22	48.40	1	5,502	0.02%
2020/10/26	2	47.30	3	47.28	47.00	-1	5,212	-0.02%
2020/10/14	0	0.00	10	33.75	33.50	-10	5,038	-0.20%
2020/10/13	0	0.00	1	33.50	33.80	-1	5,092	-0.02%
2020/10/12	3	34.07	2	33.40	32.60	1	5,098	0.02%
2020/10/08	1	33.90	10	33.90	34.15	-9	5,174	-0.17%
2020/10/07	6	33.40	3	33.75	34.00	3	5,338	0.06%
2020/10/06	2	33.48	10	33.70	33.50	-8	5,610	-0.14%
2020/10/05	10	32.95	0	0.00	33.25	10	5,803	0.17%
2020/09/30	0	0.00	1	32.40	32.70	-1	5,976	-0.02%
2020/09/29	1	32.60	7	32.64	32.30	-6	6,154	-0.10%
2020/09/28	1	31.00	6	31.73	31.75	-5	6,419	-0.08%
2020/09/25	7	31.53	0	0.00	30.55	7	6,892	0.10%
2020/09/24	3	32.22	2	32.35	32.05	1	7,514	0.01%
2020/09/23	3	33.33	0	0.00	33.30	3	7,630	0.04%
2020/09/22	0	0.00	2	33.05	33.60	-2	7,661	-0.03%
2020/09/21	7	34.00	5	33.74	33.40	2	7,659	0.03%
2020/09/18	1	33.30	4	33.35	33.30	-3	7,707	-0.04%
2020/09/17	2	33.28	3	33.28	33.20	-1	7,920	-0.01%
2020/09/16	4	33.23	10	33.26	33.00	-6	8,187	-0.07%
2020/09/15	13	33.14	2	33.10	33.05	11	8,308	0.13%
2020/09/14	0	0.00	3	33.23	33.20	-3	8,419	-0.04%
2020/09/11	22	32.47	3	32.62	32.45	19	8,468	0.22%
2020/09/10	18	33.19	15	33.03	32.65	3	8,504	0.04%
2020/09/09	1	31.80	0	0.00	32.20	1	8,541	0.01%
2020/09/08	2	32.35	0	0.00	32.20	2	8,754	0.02%
2020/09/07	0	0.00	1	32.75	32.35	-1	8,899	-0.01%
2020/09/02	0	0.00	2	32.60	32.90	-2	9,233	-0.02%
2020/09/01	0	0.00	1	32.70	32.55	-1	9,341	-0.01%
2020/08/31	2	33.25	13	33.14	33.05	-11	9,520	-0.12%
2020/08/28	1	32.00	2	32.28	32.70	-1	9,623	-0.01%
2020/08/26	0	0.00	1	33.30	33.00	-1	9,797	-0.01%
2020/08/25	0	0.00	1	33.40	33.25	-1	9,811	-0.01%
2020/08/21	0	0.00	5	33.60	33.45	-5	9,858	-0.05%
2020/08/20	36	33.67	5	35.18	32.95	31	9,864	0.31%
2020/08/19	8	36.00	2	37.15	35.95	6	9,753	0.06%
2020/08/18	7	37.65	15	37.52	37.05	-8	9,735	-0.08%
2020/08/17	1	36.55	0	0.00	37.30	1	9,709	0.01%
2020/08/14	2	36.35	0.3	36.40	36.40	1.7	9,816	0.02%
2020/08/13	2	37.65	3	37.75	36.85	-1	9,891	-0.01%
2020/08/12	5	38.08	2	36.80	37.95	3	9,990	0.03%
2020/08/11	2	36.50	1	36.70	35.85	1	9,929	0.01%
2020/08/10	1	38.00	1	37.65	37.00	0	10,113	0.00%
2020/08/07	0	0.00	3	38.05	37.90	-3	10,364	-0.03%
2020/08/06	51	38.37	41	37.60	37.50	10	11,129	0.09%
2020/08/05	0	0.00	29	38.17	38.45	-29	11,261	-0.26%
2020/08/04	0	0.00	3	37.12	36.95	-3	11,444	-0.03%
2020/08/03	0	0.00	1	37.05	37.00	-1	11,809	-0.01%
2020/07/31	3	37.50	13	37.38	36.85	-10	12,486	-0.08%
2020/07/30	1	37.05	8	36.49	36.70	-7	12,943	-0.05%
2020/07/28	7	36.82	2	37.70	35.55	5	13,258	0.04%
2020/07/27	29	37.37	4	36.99	36.70	25	13,268	0.19%
2020/07/24	17.1	37.75	5	38.43	36.00	12	13,356	0.09%
2020/07/23	36	38.07	1	38.05	38.00	35	13,411	0.26%
2020/07/20	26	35.68	0	0.00	35.85	26	13,805	0.19%
2020/07/17	2	35.87	7	35.96	35.45	-5	13,933	-0.04%
2020/07/16	4	36.39	0	0.00	36.30	4	13,969	0.03%
2020/07/15	1	37.20	7	37.61	36.85	-6	14,073	-0.04%
2020/07/14	2	37.85	3	38.03	37.60	-1	14,035	-0.01%
2020/07/13	7	38.37	1	38.30	38.35	6	13,921	0.04%
2020/07/10	6	37.30	9	37.14	36.50	-3	13,910	-0.02%
2020/07/09	2.1	37.71	12	37.26	37.20	-9.9	13,865	-0.07%
2020/07/08	8	37.80	21	37.55	37.60	-13	13,782	-0.09%
2020/07/07	22	37.36	13	36.70	37.05	9	13,740	0.07%
2020/07/06	18	38.17	11	38.47	38.05	7	13,518	0.05%
2020/07/03	31	35.94	31	35.74	36.95	0	13,152	0.00%
2020/07/02	0	0.00	5	33.20	33.70	-5	12,618	-0.04%
2020/06/30	3	32.15	0	0.00	32.20	3	12,521	0.02%
2020/06/29	5	32.19	5	32.57	32.10	0	12,586	0.00%
2020/06/24	12	33.52	1	33.35	33.40	11	12,549	0.09%
2020/06/23	5	34.28	25	33.72	34.10	-20	12,422	-0.16%
2020/06/22	2	32.90	0	0.00	32.65	2	12,237	0.02%
2020/06/19	0	0.00	1	32.95	32.75	-1	12,203	-0.01%
2020/06/18	2	32.75	2	32.50	32.40	0	12,136	0.00%
2020/06/17	6	32.27	5	32.30	32.15	1	12,097	0.01%
2020/06/16	0	0.00	6	32.13	32.15	-6	12,131	-0.05%
2020/06/15	8	32.43	3	33.25	32.30	5	12,122	0.04%
2020/06/12	2	32.23	1	32.50	32.65	1	12,011	0.01%
2020/06/11	8	32.75	8	32.75	31.65	0	12,006	0.00%
2020/06/10	1	32.45	1	32.45	32.45	0	11,876	0.00%
2020/06/09	6	32.66	0	0.00	32.45	6	12,063	0.05%
2020/06/08	3	32.70	6	32.65	32.25	-3	12,309	-0.02%
2020/06/05	23	32.78	2	32.78	32.65	21	12,621	0.17%
2020/06/04	1	32.40	11	32.39	32.30	-10	12,878	-0.08%
2020/06/03	7	31.60	4	31.89	32.20	3	12,993	0.02%
2020/06/02	1	30.60	0	0.00	30.65	1	13,175	0.01%
2020/06/01	0	0.00	4	31.05	30.80	-4	13,257	-0.03%
2020/05/28	3	30.15	3	30.15	30.15	0	13,487	0.00%
2020/05/27	6	30.87	1	30.95	30.80	5	13,504	0.04%
2020/05/26	0	0.00	6	30.93	30.75	-6	13,571	-0.04%
2020/05/25	1	30.80	3	31.00	30.85	-2	13,651	-0.01%
2020/05/22	4	31.44	0	0.00	31.10	4	13,957	0.03%
2020/05/21	0	0.00	2	32.60	32.30	-2	13,961	-0.01%
2020/05/20	1	31.70	1	31.90	32.00	0	13,923	0.00%
2020/05/19	7	31.75	0	0.00	31.85	7	13,972	0.05%
2020/05/18	5	30.50	0	0.00	30.00	5	13,885	0.04%
2020/05/15	4	31.40	1	31.25	31.20	3	14,215	0.02%
2020/05/14	4	31.28	8	31.13	31.15	-4	14,552	-0.03%
2020/05/13	36	31.43	31	30.90	31.60	5	14,457	0.03%
2020/05/12	13	32.10	9	31.93	32.10	4	13,689	0.03%
2020/05/11	9	32.08	7	33.67	31.95	2	13,404	0.01%
2020/05/08	17	35.74	19	35.56	35.50	-2	13,050	-0.02%
2020/05/07	19	36.18	2	36.65	36.50	17	12,651	0.13%
2020/05/06	19	35.66	7	35.34	35.00	12	11,977	0.10%
2020/05/05	0	0.00	12	34.42	33.70	-12	11,439	-0.10%
2020/05/04	10	32.74	1	32.90	32.85	9	11,179	0.08%
2020/04/29	6	32.23	4	32.11	32.05	2	11,001	0.02%
2020/04/28	4	31.46	19	31.31	31.45	-15	10,887	-0.14%
2020/04/27	8	33.89	1	32.40	33.15	7	10,629	0.07%
2020/04/24	2	32.08	1	32.10	32.20	1	10,392	0.01%
2020/04/23	3	30.50	5	30.75	30.90	-2	10,362	-0.02%
2020/04/22	12	29.46	14	29.57	30.15	-2	10,319	-0.02%
2020/04/20	0	0.00	1	31.55	31.70	-1	10,104	-0.01%
2020/04/16	1	34.05	1	34.15	34.05	0	10,117	0.00%
2020/04/15	2	32.55	20	34.89	33.00	-18	10,158	-0.18%
2020/04/14	6	32.76	8	32.94	33.40	-2	9,868	-0.02%
2020/04/13	2	32.10	10	31.98	31.90	-8	9,705	-0.08%
2020/04/10	3	31.63	3	31.50	31.35	0	9,633	0.00%
2020/04/09	0	0.00	2	30.63	31.40	-2	9,501	-0.02%
2020/04/07	0	0.00	1	30.00	30.00	-1	9,309	-0.01%
2020/04/06	4	28.48	3	28.55	28.40	1	9,176	0.01%
2020/03/31	3	28.70	3	28.57	28.30	0	9,101	0.00%
2020/03/30	0	0.00	39	26.62	28.90	-39	9,008	-0.43%
2020/03/27	61	27.74	22	27.10	27.10	39	8,949	0.44%
2020/03/25	1	26.85	0	0.00	26.70	1	8,942	0.01%
2020/03/24	1	26.35	1	26.25	26.30	0	8,869	0.00%
2020/03/23	4	25.95	0	0.00	25.65	4	8,837	0.05%
2020/03/20	2	26.40	7	26.58	26.65	-5	8,873	-0.06%
2020/03/19	0	0.00	3	25.73	25.10	-3	8,813	-0.03%
2020/03/18	1	27.95	0	0.00	27.10	1	8,750	0.01%
2020/03/17	3	26.85	2	27.15	27.25	1	8,738	0.01%
2020/03/12	3	31.60	5	30.03	28.95	-2	8,308	-0.02%
2020/03/11	5	32.28	5	32.84	32.15	0	8,032	0.00%
2020/03/10	9	31.33	13	31.55	31.15	-4	7,669	-0.05%
2020/03/09	1	31.55	3	32.20	30.50	-2	7,272	-0.03%
2020/03/06	1	32.35	13	32.72	33.05	-12	7,047	-0.17%
2020/03/05	3	30.55	4	31.25	31.00	-1	6,669	-0.01%
2020/03/04	5	30.00	0	0.00	30.65	5	6,657	0.08%
2020/03/03	10	30.66	2	31.33	31.05	8	6,666	0.12%
2020/03/02	1	30.40	0	0.00	30.15	1	6,555	0.02%
2020/02/27	0	0.00	2	29.88	30.40	-2	6,519	-0.03%
2020/02/26	7	29.91	1	29.95	30.15	6	6,680	0.09%
2020/02/25	5	30.34	1	31.50	29.35	4	6,769	0.06%
2020/02/24	1	31.50	0	0.00	31.70	1	6,480	0.02%
2020/02/21	3	31.97	2	31.40	31.55	1	6,512	0.02%
2020/02/20	0	0.00	1	32.10	31.30	-1	6,546	-0.02%
2020/02/19	0	0.00	7	31.26	31.80	-7	6,446	-0.11%
2020/02/18	11	31.20	5	31.11	31.60	6	6,342	0.09%
2020/02/17	2	29.35	20	30.87	31.20	-18	6,005	-0.30%
2020/02/14	5	27.35	10	27.73	28.40	-5	5,467	-0.09%
2020/02/13	3	26.30	7	26.46	26.30	-4	5,214	-0.08%
2020/02/12	1	25.50	2	25.80	26.05	-1	5,171	-0.02%
2020/02/07	1	25.30	0	0.00	24.80	1	5,375	0.02%
2020/02/05	1	25.55	0	0.00	25.45	1	5,485	0.02%
2020/02/03	1	25.10	0	0.00	25.15	1	5,465	0.02%
2020/01/31	1	25.60	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	2	25.23	25.75	-2	5,524	-0.04%
2020/01/17	0	0.00	12	27.30	27.55	-12	5,571	-0.22%
2020/01/16	1	26.40	8	26.52	26.70	-7	5,429	-0.13%
2020/01/15	1	25.80	5	25.95	26.00	-4	5,297	-0.08%
2020/01/14	0	0.00	4	25.58	25.65	-4	5,214	-0.08%
2020/01/13	2	25.15	0	0.00	25.40	2	5,169	0.04%
2020/01/10	0	0.00	1	25.50	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	4	24.34	24.85	-4	4,879	-0.08%
2020/01/08	0	0.00	3	22.80	22.90	-3	4,753	-0.06%
2020/01/07	1	22.80	6	22.73	22.65	-5	4,783	-0.10%
2020/01/06	0	0.00	2	23.00	22.90	-2	4,749	-0.04%
2020/01/03	1	24.05	1	24.20	23.75	0	4,703	0.00%
2019/12/31	0	0.00	1	23.95	23.80	-1	4,664	-0.02%
2019/12/26	0	0.00	5	23.60	23.65	-5	4,622	-0.11%
2019/12/25	1	23.50	0	0.00	23.50	1	4,604	0.02%
2019/12/24	5	23.40	5	23.63	23.40	0	4,607	0.00%
2019/12/23	6	23.44	1	23.50	23.40	5	4,582	0.11%
2019/12/20	2	24.43	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	2	25.00	25.00	-2	4,424	-0.05%
2019/12/17	2	24.58	0	0.00	24.40	2	4,394	0.05%
2019/12/16	11	24.92	10	24.80	24.90	1	4,326	0.02%
2019/12/12	3	25.10	4	25.10	25.25	-1	4,300	-0.02%
2019/12/11	1	25.70	0	0.00	25.25	1	4,192	0.02%
2019/12/10	0	0.00	1	25.90	26.00	-1	4,130	-0.02%
2019/12/06	11	25.65	0	0.00	25.50	11	4,059	0.27%
2019/12/05	2	26.30	1	25.75	25.75	1	4,015	0.02%
2019/12/04	0	0.00	3	26.45	26.25	-3	3,948	-0.08%
2019/12/03	15	26.29	2	26.30	26.50	13	3,903	0.33%
2019/11/28	1	26.30	2	26.30	26.30	-1	3,710	-0.03%
2019/11/27	1	25.40	1	25.50	26.10	0	3,641	0.00%
2019/11/25	6	26.18	1	26.15	25.80	5	3,521	0.14%
2019/11/22	5	25.63	2	25.53	25.50	3	3,237	0.09%
2019/11/21	0	0.00	5	25.00	25.00	-5	3,016	-0.17%
2019/11/20	0	0.00	2	24.75	24.75	-2	2,943	-0.07%
2019/11/19	3	24.32	0	0.00	23.85	3	2,829	0.11%
2019/11/14	0	0.00	4	24.45	23.55	-4	2,534	-0.16%
2019/11/13	4	24.65	1	25.05	24.80	3	2,443	0.12%
2019/11/12	4	24.80	2	24.80	24.95	2	2,389	0.08%
2019/11/08	6	24.90	10	24.63	24.90	-4	2,305	-0.17%
2019/11/07	5	24.50	5	24.63	25.00	0	2,208	0.00%
2019/11/06	2	24.15	0	0.00	24.05	2	2,100	0.10%
2019/11/05	4	24.18	2	23.85	24.00	2	2,055	0.10%
2019/11/04	0	0.00	3	24.75	24.00	-3	2,008	-0.15%
2019/11/01	0	0.00	1	24.15	24.10	-1	1,906	-0.05%
2019/10/30	0	0.00	1	24.05	23.90	-1	1,832	-0.05%
2019/10/29	2	23.83	4	23.80	23.40	-2	1,786	-0.11%
2019/10/28	7	24.43	67	24.21	24.90	-60	1,648	-3.64%
2019/10/25	1	22.85	1	22.90	22.95	0	1,460	0.00%
2019/10/22	0	0.00	1	22.65	22.60	-1	1,511	-0.07%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/16	0	0.00	2	22.43	22.35	-2	1,524	-0.13%
2019/10/15	1	22.45	5	22.00	22.20	-4	1,518	-0.26%
2019/10/14	0	0.00	5	21.95	21.85	-5	1,489	-0.34%
2019/10/04	1	21.60	0	0.00	21.55	1	1,550	0.06%
2019/09/24	1	21.95	0	0.00	21.85	1	1,616	0.06%
2019/09/20	0	0.00	1	21.90	22.10	-1	1,591	-0.06%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/17	1	22.35	0	0.00	22.05	1	1,556	0.06%
2019/09/16	1	22.85	0	0.00	22.75	1	1,552	0.06%
2019/09/09	0	0.00	1	23.40	23.05	-1	1,618	-0.06%
2019/09/04	1	23.25	0	0.00	23.20	1	1,652	0.06%
2019/09/03	1	23.45	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	1	23.75	23.75	-1	1,629	-0.06%
2019/08/30	1	22.80	1	23.30	22.75	0	1,586	0.00%
2019/08/28	0	0.00	5	22.45	22.75	-5	1,547	-0.32%
2019/08/27	0	0.00	1	22.30	22.20	-1	1,558	-0.06%
2019/08/26	1	22.05	0	0.00	21.85	1	1,580	0.06%
2019/08/22	0	0.00	1	22.80	22.50	-1	1,620	-0.06%
2019/08/21	1	22.60	0	0.00	22.75	1	1,628	0.06%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	2	22.40	22.70	-2	1,727	-0.12%
2019/08/05	1	21.55	0	0.00	21.20	1	1,954	0.05%
2019/08/02	1	22.45	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	1	23.20	23.25	-1	2,054	-0.05%
2019/07/29	1	23.15	0	0.00	22.80	1	2,095	0.05%
2019/07/26	63	23.66	1	23.70	23.60	62	2,056	3.01%
2019/07/25	9	23.72	6	23.87	23.95	3	2,047	0.15%
2019/07/23	0	0.00	1	23.00	23.15	-1	2,126	-0.05%
2019/07/19	1	22.55	1	22.55	22.65	0	2,388	0.00%
2019/07/18	10	22.80	0	0.00	22.65	10	2,443	0.41%
2019/07/17	1	23.50	0	0.00	23.40	1	2,570	0.04%
2019/07/15	1	23.70	0	0.00	23.60	1	2,821	0.04%
2019/07/11	1	23.75	0	0.00	23.75	1	2,904	0.03%
2019/07/10	1	23.45	1	23.80	23.90	0	2,978	0.00%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/05	0	0.00	2	23.25	23.40	-2	3,108	-0.06%
2019/07/04	1	23.40	0	0.00	23.50	1	3,328	0.03%
2019/07/03	2	23.45	0	0.00	23.45	2	3,404	0.06%
2019/07/02	0	0.00	2	24.10	24.10	-2	3,462	-0.06%
2019/07/01	0	0.00	2	23.60	23.70	-2	3,454	-0.06%
2019/06/28	2	23.20	0	0.00	23.15	2	3,492	0.06%
2019/06/27	0	0.00	1	23.30	23.25	-1	3,518	-0.03%
2019/06/26	1	22.95	0	0.00	22.90	1	3,543	0.03%
2019/06/25	2	23.25	0	0.00	23.00	2	3,599	0.06%
2019/06/24	0	0.00	1	23.50	23.45	-1	3,665	-0.03%
2019/06/20	1	23.05	0	0.00	23.30	1	3,805	0.03%
2019/06/19	2	22.90	0	0.00	22.80	2	4,080	0.05%
2019/06/18	2	22.88	1	22.70	22.60	1	4,151	0.02%
2019/06/17	0	0.00	1	22.30	22.60	-1	4,312	-0.02%
2019/06/14	1	22.80	0	0.00	22.50	1	4,553	0.02%
2019/06/13	0	0.00	2	22.60	22.50	-2	4,880	-0.04%
2019/06/12	0	0.00	1	22.60	22.50	-1	4,912	-0.02%
2019/06/11	0	0.00	3	21.87	21.90	-3	4,886	-0.06%
2019/06/06	0	0.00	6	21.77	21.60	-6	4,886	-0.12%
2019/06/03	2	21.40	6	21.71	21.65	-4	4,882	-0.08%
2019/05/31	3	21.45	1	21.35	21.40	2	4,881	0.04%
2019/05/30	1	21.30	0	0.00	21.40	1	4,900	0.02%
2019/05/24	2	21.25	2	21.28	20.95	0	5,067	0.00%
2019/05/23	19	21.37	44	21.31	21.25	-25	5,040	-0.50%
2019/05/22	1	20.95	0	0.00	20.55	1	4,973	0.02%
2019/05/21	0	0.00	1	19.85	20.60	-1	4,972	-0.02%
2019/05/20	1	21.00	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	21.65	0	0.00	21.60	1	4,992	0.02%
2019/05/16	2	22.88	1	22.35	22.45	1	5,076	0.02%
2019/05/15	1	22.35	1	22.50	22.40	0	5,052	0.00%
2019/05/14	2	21.45	1	21.65	22.05	1	5,089	0.02%
2019/05/13	1	22.70	0	0.00	22.05	1	5,062	0.02%
2019/05/10	10	23.52	0	0.00	23.20	10	5,029	0.20%
2019/05/08	7	24.77	2	24.53	24.10	5	5,019	0.10%
2019/05/07	0	0.00	1	24.80	24.45	-1	5,027	-0.02%
2019/05/06	1	24.40	14	24.53	24.30	-13	5,004	-0.26%
2019/05/03	1	25.10	0	0.00	25.05	1	4,991	0.02%
2019/05/02	1	24.75	2	24.90	24.85	-1	5,002	-0.02%
2019/04/29	10	25.38	4	25.50	24.95	6	4,995	0.12%
2019/04/26	18	26.05	2	26.40	26.50	16	4,899	0.33%
2019/04/25	0	0.00	4	26.20	26.40	-4	4,713	-0.08%
2019/04/24	6	25.87	0	0.00	25.70	6	4,724	0.13%
2019/04/23	17	26.35	1	26.90	26.20	16	4,795	0.33%
2019/04/22	4	26.09	4	25.98	26.50	0	4,687	0.00%
2019/04/19	0	0.00	1	24.80	24.80	-1	4,529	-0.02%
2019/04/18	4	24.26	0	0.00	24.00	4	4,587	0.09%
2019/04/16	5	25.03	0	0.00	24.60	5	4,542	0.11%
2019/04/15	1	25.35	4	25.50	25.30	-3	4,502	-0.07%
2019/04/12	1	25.40	2	25.40	25.40	-1	4,497	-0.02%
2019/04/11	2	25.58	2	25.80	25.60	0	4,521	0.00%
2019/04/10	5	25.82	18	26.23	26.35	-13	4,474	-0.29%
2019/04/09	4	24.96	3	25.58	25.70	1	4,267	0.02%
2019/04/08	1	24.90	3	25.50	25.45	-2	4,219	-0.05%
2019/04/03	1	25.10	0	0.00	25.05	1	4,227	0.02%
2019/04/02	13	25.29	1	24.65	25.35	12	4,248	0.28%
2019/03/29	6	24.95	2	24.83	24.80	4	4,284	0.09%
2019/03/28	3	24.70	0	0.00	24.55	3	4,338	0.07%
2019/03/27	1	25.75	2	25.23	25.20	-1	4,472	-0.02%
2019/03/26	0	0.00	2	25.93	25.80	-2	4,726	-0.04%
2019/03/25	2	25.90	6	25.95	26.00	-4	4,815	-0.08%
2019/03/22	2	27.00	1	25.85	26.50	1	4,912	0.02%
2019/03/20	6	25.67	4	25.11	25.10	2	4,913	0.04%
2019/03/19	3	24.75	0	0.00	25.25	3	4,776	0.06%
2019/03/18	3	23.85	11	23.96	24.60	-8	4,557	-0.18%
2019/03/15	0	0.00	2	22.25	22.40	-2	4,322	-0.05%
2019/03/14	1	21.65	0	0.00	21.50	1	4,390	0.02%
2019/03/12	1	21.90	0	0.00	21.95	1	4,451	0.02%
2019/03/11	3	22.03	1	22.20	22.10	2	4,487	0.04%
2019/03/08	1	21.50	0	0.00	21.65	1	4,549	0.02%
2019/03/07	1	21.90	0	0.00	21.80	1	4,614	0.02%
2019/03/05	0	0.00	1	22.20	22.35	-1	4,644	-0.02%
2019/02/27	1	21.85	0	0.00	22.05	1	4,585	0.02%
2019/02/26	1	21.95	1	22.60	22.60	0	4,487	0.00%
2019/02/25	5	22.33	0	0.00	21.85	5	4,419	0.11%
2019/02/18	2	21.20	1	21.50	21.65	1	4,349	0.02%
2019/02/15	1	21.25	1	21.60	21.25	0	4,246	0.00%
2019/02/14	0	0.00	3	23.43	23.60	-3	4,145	-0.07%
2019/02/12	0	0.00	1	23.40	23.20	-1	4,088	-0.02%
2019/02/11	0	0.00	1	23.10	23.20	-1	4,110	-0.02%
2019/01/30	0	0.00	5	22.90	22.65	-5	4,084	-0.12%
2019/01/28	0	0.00	5	22.48	22.90	-5	4,025	-0.12%
2019/01/24	1	22.10	0	0.00	22.10	1	4,006	0.02%
2019/01/23	0	0.00	2	22.23	22.30	-2	4,006	-0.05%
2019/01/22	0	0.00	3	21.85	21.80	-3	3,980	-0.08%
2019/01/21	3	21.98	2	22.28	21.90	1	3,978	0.03%
2019/01/18	1	21.95	0	0.00	22.05	1	3,976	0.03%
2019/01/17	3	21.88	1	21.90	21.85	2	3,997	0.05%
2019/01/15	3	22.05	0	0.00	21.70	3	3,967	0.08%
2019/01/11	3	22.70	0	0.00	22.70	3	3,793	0.08%
2019/01/10	3	22.60	0	0.00	22.90	3	3,735	0.08%
2019/01/09	6	24.40	1	24.50	24.30	5	3,626	0.14%
2019/01/08	2	24.15	51	24.00	24.10	-49	3,594	-1.36%
2019/01/07	52	24.16	6	23.88	24.10	46	3,565	1.29%
2019/01/03	2	25.73	0	0.00	24.80	2	3,535	0.06%
2019/01/02	2	26.38	1	25.90	25.90	1	3,478	0.03%
2018/12/28	1	26.70	1	26.65	26.75	0	3,437	0.00%
2018/12/26	3	27.02	1	27.35	26.00	2	3,398	0.06%
2018/12/25	3	27.77	0	0.00	27.35	3	3,315	0.09%
2018/12/24	1	28.80	1	28.50	28.45	0	3,268	0.00%
2018/12/22	11	28.34	11	27.88	28.25	0	3,174	0.00%
2018/12/21	22	27.27	21	27.38	28.25	1	3,155	0.03%
2018/12/20	5	29.02	5	29.63	27.85	0	3,073	0.00%
2018/12/19	2	29.28	2	29.55	29.30	0	2,877	0.00%
2018/12/18	0	0.00	3	28.45	28.25	-3	2,555	-0.12%
2018/12/17	2	28.03	3	29.17	28.10	-1	2,408	-0.04%
2018/12/14	7	27.78	8	28.35	29.00	-1	2,227	-0.04%
2018/12/13	1	26.50	2	26.60	26.60	-1	1,878	-0.05%
2018/12/12	1	26.25	1	26.05	26.00	0	1,835	0.00%
2018/12/11	5	25.06	2	25.33	25.75	3	1,795	0.17%
2018/12/10	2	25.45	1	25.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	2	26.98	27.45	-2	1,673	-0.12%
2018/12/06	4	26.04	1	25.95	25.55	3	1,568	0.19%
2018/12/05	1	26.30	3	26.50	26.30	-2	1,527	-0.13%
2018/12/04	0	0.00	2	27.05	26.85	-2	1,524	-0.13%
2018/11/30	2	25.28	3	25.43	25.65	-1	1,510	-0.07%
2018/11/28	0	0.00	1	24.50	25.25	-1	1,438	-0.07%
2018/11/26	0	0.00	1	23.70	23.60	-1	1,433	-0.07%
2018/11/23	1	23.15	0	0.00	23.20	1	1,483	0.07%
2018/11/21	1	24.20	0	0.00	24.10	1	1,510	0.07%
2018/11/12	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2018/11/08	0	0.00	1	24.20	24.15	-1	1,619	-0.06%
2018/11/06	1	23.35	0	0.00	23.30	1	1,674	0.06%
2018/11/01	0	0.00	1	23.20	23.30	-1	1,669	-0.06%
2018/10/31	1	22.65	1	23.20	22.60	0	1,644	0.00%
2018/10/29	2	22.63	1	22.75	22.40	1	1,639	0.06%
2018/10/26	2	23.53	2	23.48	22.70	0	1,640	0.00%
2018/10/25	1	22.85	2	23.48	23.25	-1	1,618	-0.06%
2018/10/24	1	22.50	3	22.62	23.35	-2	1,583	-0.13%
2018/10/23	1	22.85	0	0.00	22.45	1	1,559	0.06%
2018/10/19	0	0.00	1	20.60	21.35	-1	1,548	-0.06%
2018/10/12	1	20.30	0	0.00	20.40	1	1,569	0.06%
2018/10/09	0	0.00	5	23.85	23.40	-5	1,529	-0.33%
2018/09/28	0	0.00	1	25.40	25.45	-1	1,625	-0.06%
2018/09/27	0	0.00	1	24.80	24.95	-1	1,622	-0.06%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/20	0	0.00	1	25.05	25.05	-1	1,684	-0.06%
2018/09/19	1	24.85	0	24.85	24.85	1	1,678	0.06%
2018/09/10	0	0.00	1	24.60	24.85	-1	1,741	-0.06%
2018/09/07	0	0.00	2	23.75	24.10	-2	1,735	-0.12%
2018/09/05	0	0.00	1	26.95	26.75	-1	1,698	-0.06%
2018/09/03	1	26.40	0	0.00	26.55	1	1,716	0.06%
2018/08/30	1	26.75	1	26.70	26.70	0	1,769	0.00%
2018/08/29	5	26.35	0	0.00	26.35	5	1,819	0.27%
2018/08/24	1	24.95	7	25.46	25.30	-6	1,805	-0.33%
2018/08/22	1	24.60	0	0.00	24.50	1	1,772	0.06%
2018/08/20	0	0.00	3	24.70	24.95	-3	1,797	-0.17%
2018/08/15	0	0.00	1	23.00	23.20	-1	1,713	-0.06%
2018/08/13	0	0.00	1	23.45	23.35	-1	1,692	-0.06%
2018/08/07	0	0.00	1	25.00	24.90	-1	1,651	-0.06%
2018/07/25	0	0.00	3	25.40	25.25	-3	1,728	-0.17%
2018/07/20	3	25.60	0	0.00	25.45	3	1,867	0.16%
2018/07/17	3	25.30	1	25.30	25.40	2	1,935	0.10%
2018/07/16	2	25.20	1	25.25	25.25	1	1,999	0.05%
2018/07/12	0	0.00	31	24.60	25.05	-31	2,129	-1.46%
2018/07/10	1	26.30	0	0.00	26.20	1	2,179	0.05%
2018/07/04	31	26.96	0	0.00	26.90	31	2,598	1.19%
2018/07/03	2	27.58	0	0.00	27.35	2	2,807	0.07%
2018/06/26	2	26.30	0	0.00	26.05	2	3,214	0.06%
2018/06/25	1	27.50	0	0.00	26.70	1	3,215	0.03%
2018/06/21	0	0.00	2	27.55	28.25	-2	3,241	-0.06%
2018/06/19	1	28.30	0	0.00	27.90	1	3,372	0.03%
2018/06/15	0	28.30	0	0.00	28.30	0	3,389	0.00%
2018/06/14	3	28.80	1	28.90	28.50	2	3,359	0.06%
2018/06/13	1	28.25	2	28.90	28.25	-1	3,333	-0.03%
2018/06/12	1	28.80	0	0.00	28.80	1	3,308	0.03%
2018/06/11	3	29.35	1	29.35	29.00	2	3,312	0.06%
2018/06/08	1	28.95	3	28.40	29.00	-2	3,360	-0.06%
2018/06/07	2	28.60	1	29.00	28.70	1	3,375	0.03%
2018/06/06	3	27.88	5	28.35	28.55	-2	3,365	-0.06%
2018/06/05	5	27.42	0	0.00	27.05	5	3,392	0.15%
2018/06/01	0	0.00	1	27.60	27.50	-1	3,592	-0.03%
2018/05/30	0	0.00	2	26.30	26.25	-2	3,556	-0.06%
2018/05/29	0	0.00	1	26.70	26.65	-1	3,559	-0.03%
2018/05/23	1	26.75	0	0.00	26.70	1	3,569	0.03%
2018/05/21	0	0.00	4	26.63	26.70	-4	3,584	-0.11%
2018/05/18	2	26.83	6	26.60	26.65	-4	3,667	-0.11%
2018/05/17	1	26.75	0	0.00	26.75	1	3,698	0.03%
2018/05/16	3	26.70	2	26.45	26.60	1	3,705	0.03%
2018/05/15	0	0.00	1	26.30	26.05	-1	3,716	-0.03%
2018/05/14	0	0.00	2	25.90	25.90	-2	3,817	-0.05%
2018/05/11	6	26.02	0	0.00	26.00	6	3,829	0.16%
2018/05/10	0	0.00	1	26.50	26.30	-1	3,829	-0.03%
2018/05/09	1	25.95	0	0.00	25.85	1	3,823	0.03%
2018/05/07	0	0.00	1	26.15	25.75	-1	3,827	-0.03%
2018/05/03	4	25.89	2	26.15	25.80	2	3,831	0.05%
2018/05/02	0	0.00	1	26.30	26.10	-1	3,825	-0.03%
2018/04/30	3	25.93	10	26.25	25.95	-7	3,820	-0.18%
2018/04/27	0	0.00	5	27.20	27.00	-5	3,783	-0.13%
2018/04/26	1	27.40	5	28.15	27.40	-4	3,796	-0.11%
2018/04/24	1	27.40	1	27.50	27.55	0	3,774	0.00%
2018/04/23	0	0.00	10	28.35	28.65	-10	3,766	-0.27%
2018/04/20	2	28.90	4	28.96	28.55	-2	3,777	-0.05%
2018/04/19	16	28.13	0	0.00	28.05	16	3,734	0.43%
2018/04/18	3	28.57	0	0.00	27.75	3	3,706	0.08%
2018/04/17	7	29.49	4	29.61	28.15	3	3,643	0.08%
2018/04/16	0	0.00	5	30.76	30.35	-5	3,572	-0.14%
2018/04/13	7	30.85	1	30.80	30.80	6	3,613	0.17%
2018/04/12	1	30.55	0	0.00	30.90	1	3,645	0.03%
2018/04/11	6	30.85	1	30.90	30.40	5	3,870	0.13%
2018/04/10	2	32.05	7	31.35	30.90	-5	3,913	-0.13%
2018/04/09	2	33.00	7	32.81	32.80	-5	3,788	-0.13%
2018/04/03	2	31.80	2	31.88	31.95	0	3,589	0.00%
2018/04/02	5	32.42	0	0.00	32.15	5	3,569	0.14%
2018/03/31	1	31.85	1	32.00	31.95	0	3,438	0.00%
2018/03/30	1	30.90	3	31.68	31.85	-2	3,369	-0.06%
2018/03/29	6	31.14	1	30.75	30.55	5	3,230	0.15%
2018/03/28	5	31.30	3	31.30	31.15	2	3,283	0.06%
2018/03/27	3	31.85	0	0.00	31.55	3	3,359	0.09%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/22	3	31.92	4	31.84	31.60	-1	3,690	-0.03%
2018/03/21	3	31.18	1	31.10	31.30	2	3,614	0.06%
2018/03/20	4	30.35	1	30.40	30.40	3	3,625	0.08%
2018/03/19	2	30.70	0	0.00	30.40	2	3,652	0.05%
2018/03/14	4	31.11	0	0.00	30.80	4	3,789	0.11%
2018/03/13	0	0.00	1	31.05	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	1	31.20	30.65	-1	3,695	-0.03%
2018/03/08	1	30.60	2	30.15	30.35	-1	3,609	-0.03%
2018/03/07	0	0.00	6	28.82	30.10	-6	3,560	-0.17%
2018/03/02	1	28.50	1	28.40	28.25	0	3,619	0.00%
2018/02/23	0	0.00	1	27.60	27.85	-1	3,757	-0.03%
2018/02/22	3	26.85	0	0.00	27.45	3	3,836	0.08%
2018/02/12	1	25.80	1	25.85	25.50	0	3,980	0.00%
2018/02/09	0	0.00	3	27.00	27.00	-3	3,929	-0.08%
2018/02/08	3	27.90	0	0.00	27.85	3	3,953	0.08%
2018/02/06	6	28.08	3	29.40	27.40	3	4,080	0.07%
2018/02/02	0	0.00	1	30.65	30.75	-1	4,186	-0.02%
2018/01/31	1	30.20	2	30.30	30.15	-1	4,403	-0.02%
2018/01/30	1	30.70	2	30.80	30.70	-1	4,441	-0.02%
2018/01/26	1	30.95	1	31.10	31.00	0	4,473	0.00%
2018/01/25	5	31.15	7	30.93	30.75	-2	4,571	-0.04%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/18	1	31.05	1	31.15	31.00	0	4,819	0.00%
2018/01/17	3	30.85	10	30.75	30.75	-7	4,832	-0.14%
2018/01/16	2	31.25	0	0.00	31.10	2	4,842	0.04%
2018/01/15	1	30.90	1	31.25	31.25	0	4,839	0.00%
2018/01/12	1	30.60	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.45	2	30.53	30.00	-1	4,895	-0.02%
2018/01/10	4	30.83	4	30.80	30.75	0	4,931	0.00%
2018/01/09	3	31.00	0	0.00	30.90	3	4,960	0.06%
2018/01/08	5	32.16	12	32.23	31.60	-7	4,948	-0.14%
2018/01/05	1	33.25	23	33.66	33.20	-22	4,898	-0.45%
2018/01/04	0	0.00	1	32.50	32.70	-1	4,675	-0.02%
2018/01/03	1	31.90	1	31.40	31.70	0	4,688	0.00%
2018/01/02	2	31.10	0	0.00	31.25	2	4,624	0.04%