敦泰 (3545)-元大-文心興安券商分點個股進出

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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	6	90.55	0	0.00	88.20	6	1,527	0.39%
2024/11/19	3	88.33	10	89.28	89.40	-7	1,472	-0.48%
2024/11/18	1	87.80	0	0.00	87.80	1	1,447	0.07%
2024/11/14	0	0.00	0.2	85.00	85.00	-0.2	1,452	-0.01%
2024/11/13	5	86.10	0	0.00	86.30	5	1,447	0.35%
2024/11/12	1	86.90	0	0.00	87.20	1	1,451	0.07%
2024/11/11	5	87.66	5	88.64	88.40	0	1,437	0.00%
2024/11/08	1	87.70	1	87.70	87.00	0	1,427	0.00%
2024/11/07	6	85.87	11	88.25	88.90	-5	1,426	-0.35%
2024/11/06	2	85.00	1	85.00	84.90	1	1,416	0.07%
2024/11/04	1	81.70	0	0.00	82.90	1	1,489	0.07%
2024/11/01	1	83.00	1	83.30	84.80	0	1,507	0.00%
2024/10/30	1	84.50	1	85.80	84.40	0	1,518	0.00%
2024/10/29	3	84.73	4	85.13	85.70	-1	1,527	-0.07%
2024/10/25	1	86.40	0	0.00	86.80	1	1,544	0.06%
2024/10/24	6	88.50	7	88.80	87.00	-1	1,572	-0.06%
2024/10/23	0	0.00	1	87.90	87.90	-1	1,569	-0.06%
2024/10/22	0	0.00	0.3	87.70	87.80	-0.3	1,589	-0.02%
2024/10/21	0	0.00	1	87.40	87.80	-1	1,621	-0.06%
2024/10/16	1	87.30	0	0.00	86.90	1	1,719	0.06%
2024/10/15	0.5	89.00	0	0.00	88.10	0.5	1,761	0.03%
2024/10/14	1	87.80	2	87.20	88.00	-1	1,849	-0.05%
2024/10/11	0	87.70	2	87.30	87.70	-2	1,938	-0.10%
2024/10/09	3	85.63	1	84.90	84.30	2	1,910	0.10%
2024/10/08	5	85.10	2	85.75	85.90	3	1,910	0.16%
2024/10/07	4	87.58	1	86.70	86.50	3	1,905	0.16%
2024/10/04	11	88.32	19	88.76	87.00	-8	1,874	-0.43%
2024/10/01	0	0.00	8	87.10	86.90	-8	1,754	-0.46%
2024/09/30	8	84.15	3.3	83.62	85.20	4.7	1,667	0.28%
2024/09/27	0	0.00	3	81.40	81.90	-3	1,631	-0.18%
2024/09/26	0	0.00	7	81.00	80.60	-7	1,638	-0.43%
2024/09/20	0	0.00	1	80.80	80.50	-1	1,677	-0.06%
2024/09/19	7	77.47	0	0.00	78.60	7	1,689	0.41%
2024/09/09	0.5	73.94	0	0.00	75.50	0.5	1,909	0.03%
2024/09/04	3.1	76.28	0	0.00	75.50	3.1	1,965	0.16%
2024/09/03	2	80.65	0	0.00	80.00	2	1,986	0.10%
2024/08/30	1.2	81.55	0	0.00	81.20	1.2	2,029	0.06%
2024/08/29	0	0.00	2	80.05	81.60	-2	2,092	-0.10%
2024/08/28	0	0.00	1	80.80	80.30	-1	2,098	-0.05%
2024/08/27	1	81.00	0	0.00	81.10	1	2,113	0.05%
2024/08/26	1	82.20	0	0.00	81.60	1	2,143	0.05%
2024/08/22	0	0.00	13	81.80	81.50	-13	2,310	-0.56%
2024/08/21	0.1	81.80	1	82.10	82.10	-1	2,408	-0.04%
2024/08/20	8	82.70	0	82.50	82.30	8	2,594	0.31%
2024/08/19	0	0.00	1	81.40	82.60	-1	2,613	-0.04%
2024/08/16	0	0.00	2	80.25	80.10	-2	2,600	-0.08%
2024/08/15	1	79.60	0	0.00	79.30	1	2,591	0.04%
2024/08/14	0	80.30	1	79.30	80.30	-1	2,592	-0.04%
2024/08/13	1.1	78.78	0	0.00	79.10	1.1	2,594	0.04%
2024/08/12	3	79.17	0	0.00	79.00	3	2,615	0.11%
2024/08/09	0	0.00	1	78.10	77.30	-1	2,615	-0.04%
2024/08/08	4	77.64	1	78.00	77.60	3	2,602	0.12%
2024/08/07	0.1	74.99	1	73.80	77.00	-0.9	2,586	-0.03%
2024/08/06	10.1	69.47	7	71.33	70.00	3.1	2,560	0.12%
2024/08/05	3	74.27	0	0.00	74.10	3	2,518	0.12%
2024/08/02	2	83.20	0	0.00	82.30	2	2,500	0.08%
2024/07/31	4	82.90	0	0.00	82.60	4	2,508	0.16%
2024/07/26	5	83.78	1	83.60	84.40	4	2,478	0.16%
2024/07/22	1	85.20	0	0.00	84.60	1	2,450	0.04%
2024/07/19	5.2	89.14	1	91.00	88.60	4.2	2,418	0.17%
2024/07/18	2.4	90.13	23.1	89.13	90.70	-20.7	2,380	-0.87%
2024/07/17	2.1	90.74	1	90.30	90.20	1.1	2,345	0.04%
2024/07/16	8.1	90.87	3	91.43	90.90	5.1	2,329	0.22%
2024/07/15	11.3	91.11	3.4	91.33	90.50	7.9	2,299	0.34%
2024/07/12	12.3	89.88	5	90.08	90.10	7.3	2,198	0.33%
2024/07/11	13	85.32	1	84.90	85.20	12	2,098	0.57%
2024/07/10	1	85.70	0	0.00	85.60	1	2,134	0.05%
2024/07/09	1	86.60	0	0.00	85.30	1	2,148	0.05%
2024/07/08	0	0.00	1	87.50	87.30	-1	2,153	-0.05%
2024/07/05	0	0.00	9.1	86.90	87.50	-9.1	2,166	-0.42%
2024/07/04	3.2	86.63	3	86.47	86.50	0.2	2,188	0.01%
2024/07/03	3	86.90	0	0.00	86.70	3	2,205	0.14%
2024/07/02	1	84.70	2	85.50	84.70	-1	2,202	-0.05%
2024/07/01	12	86.18	0	0.00	85.20	12	2,230	0.54%
2024/06/27	1	85.50	0	0.00	85.30	1	2,257	0.04%
2024/06/26	1	85.50	0	0.00	85.50	1	2,277	0.04%
2024/06/25	1	88.50	0	0.00	86.40	1	2,295	0.04%
2024/06/24	3	90.90	4.1	88.49	88.40	-1.1	2,351	-0.05%
2024/06/21	2	90.50	0.1	91.20	90.30	1.9	2,399	0.08%
2024/06/20	3	90.90	4.2	90.98	91.00	-1.2	2,518	-0.05%
2024/06/19	0.2	90.30	1	90.00	90.00	-0.8	2,591	-0.03%
2024/06/18	2	89.60	0	0.00	89.40	2	2,635	0.08%
2024/06/17	2.2	89.70	1.2	89.23	89.20	1	2,635	0.04%
2024/06/14	0.2	90.60	1	90.40	90.60	-0.8	2,603	-0.03%
2024/06/13	2	89.65	2	90.00	91.00	0	2,602	0.00%
2024/06/12	1	88.00	0	88.80	88.50	1	2,585	0.04%
2024/06/11	1.2	89.23	0	0.00	88.70	1.2	2,596	0.04%
2024/06/07	1	89.10	0	0.00	91.60	1	2,613	0.04%
2024/06/06	5	89.34	0	0.00	87.80	5	2,609	0.19%
2024/06/05	2	90.20	0	0.00	89.40	2	2,617	0.08%
2024/06/04	14	90.86	2	92.00	90.70	12	2,648	0.45%
2024/06/03	0	0.00	3.2	90.11	89.90	-3.2	2,654	-0.12%
2024/05/31	1	89.90	0	0.00	89.30	1	2,689	0.04%
2024/05/30	7	90.63	6.2	90.78	89.90	0.8	2,715	0.03%
2024/05/29	3	91.80	5	91.70	91.10	-2	2,723	-0.07%
2024/05/28	8	92.93	9	92.93	92.60	-1	2,735	-0.04%
2024/05/27	6	90.73	8	90.36	91.30	-2	2,655	-0.08%
2024/05/24	10.2	88.66	18	89.67	90.00	-7.7	2,628	-0.29%
2024/05/23	12	85.40	0.2	85.30	84.20	11.8	2,533	0.47%
2024/05/21	0	0.00	1	83.00	83.00	-1	2,626	-0.04%
2024/05/17	1	84.00	0.8	85.20	84.60	0.2	3,031	0.01%
2024/05/16	0	0.00	1	84.00	84.80	-1	3,106	-0.03%
2024/05/15	8	82.59	0	0.00	82.50	8	3,157	0.25%
2024/05/14	1	82.50	0	0.00	82.30	1	3,205	0.03%
2024/05/10	1	81.70	0.1	82.70	82.70	0.9	3,388	0.03%
2024/05/07	0	0.00	1	86.60	85.60	-1	3,602	-0.03%
2024/05/06	0	0.00	2	86.10	86.70	-2	3,610	-0.06%
2024/04/30	0	0.00	0	84.80	84.40	0	3,870	0.00%
2024/04/29	1.1	83.70	0	0.00	85.20	1.1	4,073	0.03%
2024/04/26	0	82.70	0	0.00	82.50	0	4,097	0.00%
2024/04/25	0	0.00	1	82.70	82.20	-1	4,145	-0.02%
2024/04/23	0	0.00	1	81.80	81.60	-1	4,215	-0.02%
2024/04/19	0.1	81.50	1	82.00	81.70	-0.9	4,254	-0.02%
2024/04/17	2	85.10	0	0.00	85.20	2	4,255	0.05%
2024/04/16	5	84.00	2	83.90	83.80	3	4,277	0.07%
2024/04/15	2	87.50	1	87.70	87.30	1	4,266	0.02%
2024/04/12	2	90.00	1	90.20	89.30	1	4,259	0.02%
2024/04/11	0	0.00	0	90.00	89.80	0	4,268	0.00%
2024/04/10	2	90.90	1	91.70	92.50	1	4,256	0.02%
2024/04/08	0.1	90.45	0	0.00	90.30	0.1	4,294	0.00%
2024/04/03	2	91.70	0	91.40	91.10	2	4,343	0.05%
2024/04/02	1	95.90	1	94.11	94.10	0	4,413	0.00%
2024/04/01	3	94.60	0	0.00	94.90	3	4,518	0.07%
2024/03/28	2	95.20	1.1	94.58	94.60	0.9	4,539	0.02%
2024/03/27	9	96.06	7.2	95.50	95.30	1.8	4,531	0.04%
2024/03/26	9	95.50	9	96.01	94.70	0	4,513	0.00%
2024/03/25	16	95.37	8.5	95.96	95.20	7.6	4,464	0.17%
2024/03/22	1	89.87	2	93.20	92.70	-1	4,389	-0.02%
2024/03/21	2.1	88.99	16.3	88.44	90.50	-14.2	4,366	-0.33%
2024/03/20	0	91.60	0	0.00	90.20	0	4,360	0.00%
2024/03/19	0.1	91.60	0	0.00	91.20	0.1	4,390	0.00%
2024/03/18	0	0.00	1	90.40	93.00	-1	4,413	-0.02%
2024/03/15	0.1	90.20	0	0.00	90.00	0.1	4,452	0.00%
2024/03/14	3.1	90.93	4	91.10	90.90	-1	4,511	-0.02%
2024/03/13	0	0.00	4	95.00	91.90	-4	4,545	-0.09%
2024/03/12	4.1	93.28	0	0.00	93.20	4.1	4,589	0.09%
2024/03/08	2.1	94.07	1	93.10	92.80	1.1	4,720	0.02%
2024/03/07	0.1	95.30	0	95.20	94.50	0	4,795	0.00%
2024/03/06	2	97.00	1	96.70	96.60	1	4,979	0.02%
2024/03/05	10.2	97.61	0	0.00	98.20	10.2	5,126	0.20%
2024/03/04	0.1	99.90	1	100.00	98.80	-0.9	5,534	-0.02%
2024/03/01	0	100.50	1	98.50	99.20	-1	5,826	-0.02%
2024/02/29	2.3	97.66	9	97.60	97.50	-6.7	5,932	-0.11%
2024/02/27	10.1	98.02	3	99.53	98.50	7	6,012	0.12%
2024/02/26	8.1	101.12	22	100.58	99.20	-13.9	6,141	-0.23%
2024/02/23	1.1	104.55	0	0.00	104.00	1.1	6,391	0.02%
2024/02/22	1	105.02	9	104.33	105.50	-8	6,602	-0.12%
2024/02/21	30.2	108.64	17	105.56	105.00	13.2	7,258	0.18%
2024/02/20	0.3	108.50	7	107.21	108.50	-6.7	7,428	-0.09%
2024/02/19	2	103.75	2	105.50	105.50	0	7,523	0.00%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	16	100.36	17	101.41	101.50	-1	8,435	-0.01%
2024/02/05	23.1	99.73	21	99.24	99.20	2.1	8,495	0.02%
2024/02/02	5	102.00	3	101.33	101.50	2	8,506	0.02%
2024/02/01	3	97.97	1	97.90	96.50	2	8,497	0.02%
2024/01/31	1	103.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	21	100.01	19.1	99.13	99.10	1.9	8,697	0.02%
2024/01/29	8	99.00	8	100.88	101.00	0	8,867	0.00%
2024/01/26	0	0.00	2	100.25	99.80	-2	8,900	-0.02%
2024/01/25	2.1	101.95	2.2	100.77	100.50	-0.1	8,998	0.00%
2024/01/24	14	104.61	2	102.75	102.00	12	8,974	0.13%
2024/01/23	13.1	104.23	5	103.68	108.00	8.1	8,928	0.09%
2024/01/22	1.1	100.36	0	0.00	100.50	1.1	8,854	0.01%
2024/01/19	0	0.00	1	97.00	97.60	-1	8,852	-0.01%
2024/01/18	0	0.00	1	97.60	97.80	-1	8,842	-0.01%
2024/01/17	20	99.84	21	98.93	98.80	-1	8,872	-0.01%
2024/01/16	9	100.50	8	101.00	101.00	1	8,856	0.01%
2024/01/15	7	104.43	0	102.50	102.50	7	8,851	0.08%
2024/01/12	8	103.25	8	103.00	103.00	0	8,893	0.00%
2024/01/11	0	0.00	0.1	104.50	105.00	-0.1	9,025	0.00%
2024/01/10	8.2	102.79	8	103.75	105.00	0.2	9,070	0.00%
2024/01/09	4	103.00	4	103.50	103.50	0	9,124	0.00%
2024/01/08	8	104.75	9.2	104.41	104.00	-1.2	9,124	-0.01%
2024/01/04	0	105.00	0	0.00	106.00	0	9,105	0.00%
2024/01/03	1	105.50	0	0.00	106.00	1	9,143	0.01%
2024/01/02	18.2	110.20	19	107.55	107.50	-0.8	9,154	-0.01%
2023/12/29	1.5	112.31	1	111.50	112.50	0.5	9,151	0.00%
2023/12/28	10	110.90	12	110.63	110.50	-2	9,127	-0.02%
2023/12/27	4.2	112.97	0.1	114.00	113.00	4.1	9,171	0.05%
2023/12/26	19	109.08	18.1	108.50	108.50	1	9,062	0.01%
2023/12/25	10	107.50	15	107.83	108.00	-5	9,049	-0.06%
2023/12/22	11	108.55	13	108.50	108.50	-2	9,165	-0.02%
2023/12/21	24	110.48	29	108.90	108.50	-5	9,157	-0.05%
2023/12/20	6	111.67	6	113.33	112.50	0	9,099	0.00%
2023/12/19	8	111.25	15	112.50	112.50	-7	9,077	-0.08%
2023/12/18	13.1	116.39	5	116.00	114.50	8.1	9,072	0.09%
2023/12/15	16	115.18	17	115.09	114.00	-1	9,089	-0.01%
2023/12/14	0	0.00	0	117.00	116.50	0	9,164	0.00%
2023/12/13	17.1	117.35	17	116.50	116.50	0.1	9,494	0.00%
2023/12/12	1.1	117.99	0	117.00	117.50	1.1	9,528	0.01%
2023/12/11	1.2	118.94	3	120.00	119.50	-1.8	9,534	-0.02%
2023/12/08	17.1	123.17	9.1	121.56	121.50	8	9,510	0.08%
2023/12/07	16.1	121.19	38	121.18	121.50	-21.9	9,597	-0.23%
2023/12/06	10	123.60	8.1	123.58	122.50	1.9	9,693	0.02%
2023/12/05	15	123.50	22.1	123.44	123.00	-7.1	9,620	-0.07%
2023/12/04	7.4	124.82	6	125.91	124.00	1.3	9,548	0.01%
2023/12/01	27.1	130.45	26	127.83	126.50	1.1	9,487	0.01%
2023/11/30	10.2	130.44	3	129.33	129.00	7.2	9,439	0.08%
2023/11/29	41.3	129.43	37	129.41	129.00	4.3	9,273	0.05%
2023/11/28	12.1	126.11	23.3	127.67	132.50	-11.2	8,835	-0.13%
2023/11/27	24.2	122.72	20.4	120.75	120.50	3.8	8,525	0.04%
2023/11/24	8.1	125.49	6	125.83	125.00	2.1	8,391	0.03%
2023/11/22	18.4	123.84	16.3	124.87	123.50	2.1	8,077	0.03%
2023/11/21	20.1	119.27	17	119.24	120.00	3.1	7,731	0.04%
2023/11/20	18.3	118.47	24	119.23	118.50	-5.7	7,474	-0.08%
2023/11/17	9	106.67	16.2	109.90	114.00	-7.2	6,753	-0.11%
2023/11/16	18.2	101.75	11	102.45	104.00	7.2	6,357	0.11%
2023/11/15	17	99.55	17.3	99.88	101.00	-0.3	6,083	0.00%
2023/11/14	12.1	92.50	25.8	93.30	95.00	-13.8	5,613	-0.25%
2023/11/13	23.3	86.10	28	87.04	87.40	-4.7	5,040	-0.09%
2023/11/10	20.2	85.34	18	86.63	86.70	2.2	4,932	0.04%
2023/11/09	20	85.80	31.2	86.38	86.20	-11.2	4,887	-0.23%
2023/11/08	25.5	85.63	25	85.31	85.20	0.5	4,798	0.01%
2023/11/07	26	85.15	30.1	85.95	87.80	-4.1	4,648	-0.09%
2023/11/06	31.1	83.01	29.2	84.78	84.60	1.9	4,454	0.04%
2023/11/03	22.2	81.85	19.1	82.06	82.30	3.1	4,269	0.07%
2023/11/02	13	82.37	14.1	83.20	82.50	-1.1	4,213	-0.03%
2023/11/01	0	0.00	0	82.00	81.90	0	4,076	0.00%
2023/10/31	4.1	81.98	1	82.40	80.60	3.1	4,025	0.08%
2023/10/30	10	80.69	6	81.57	81.60	4	3,916	0.10%
2023/10/27	25	78.60	25	77.60	77.60	0	3,800	0.00%
2023/10/26	26	79.84	31	79.16	78.80	-5	3,783	-0.13%
2023/10/25	0.2	81.69	1.1	81.81	81.10	-0.9	3,776	-0.02%
2023/10/24	24	80.03	24	79.20	79.20	0	3,782	0.00%
2023/10/23	28.1	80.56	28	79.53	79.40	0	3,764	0.00%
2023/10/20	29	80.11	26	80.57	80.70	3	3,753	0.08%
2023/10/19	9	81.98	1	82.12	82.00	8	3,700	0.22%
2023/10/18	4	80.18	0	0.00	79.70	4	3,577	0.11%
2023/10/17	3.1	80.91	0	0.00	79.50	3.1	3,552	0.09%
2023/10/16	26	78.75	25	77.06	77.00	1	3,472	0.03%
2023/10/13	25	79.03	25	78.62	78.60	0	3,450	0.00%
2023/10/12	0	79.30	0.1	79.51	78.70	-0.1	3,452	0.00%
2023/10/11	16	79.65	22.1	79.18	78.80	-6.1	3,445	-0.18%
2023/10/06	23.3	81.15	23	81.24	81.20	0.3	3,413	0.01%
2023/10/05	26	79.57	25	80.91	80.90	1	3,374	0.03%
2023/10/04	5	78.86	1	79.30	79.20	4	3,337	0.12%
2023/10/03	15	79.07	16	80.59	80.50	-1	3,340	-0.03%
2023/10/02	16	75.34	16	76.44	76.40	0	3,217	0.00%
2023/09/28	24	77.29	27	76.00	75.60	-3	3,210	-0.09%
2023/09/27	11	79.45	11	78.00	77.80	0	3,180	0.00%
2023/09/25	20	78.50	21	78.03	78.00	-1	3,066	-0.03%
2023/09/22	19	77.87	19	78.58	78.70	0	3,059	0.00%
2023/09/21	26	79.27	27	78.77	78.70	-1	3,040	-0.03%
2023/09/20	26	81.25	30.8	79.57	79.10	-4.8	2,972	-0.16%
2023/09/19	25	82.08	28	81.43	81.40	-3	2,883	-0.10%
2023/09/18	13	82.32	36.6	83.27	82.30	-23.6	2,756	-0.86%
2023/09/15	8	78.98	8.5	79.53	78.70	-0.5	2,391	-0.02%
2023/09/14	0	0.00	4.5	77.92	78.40	-4.5	2,341	-0.19%
2023/09/13	25.3	75.64	25	76.80	76.90	0.3	2,285	0.01%
2023/09/12	35.7	76.93	32	76.04	76.00	3.7	2,250	0.17%
2023/09/11	5	78.99	8.9	78.17	79.00	-3.9	2,131	-0.18%
2023/09/08	1	73.01	4.1	73.29	73.60	-3.1	1,974	-0.16%
2023/09/07	8	74.76	4	75.30	74.60	4	2,002	0.20%
2023/09/06	31	75.35	28	74.79	74.80	3	2,032	0.15%
2023/09/05	9	75.96	15.9	75.67	75.00	-6.9	1,975	-0.35%
2023/09/04	0	73.88	0	0.00	73.70	0	1,790	0.00%
2023/09/01	0.2	72.45	0	0.00	72.00	0.2	1,787	0.01%
2023/08/31	2.5	71.92	2.9	72.43	72.40	-0.4	1,793	-0.02%
2023/08/30	3.5	70.74	0	0.00	71.40	3.5	1,794	0.20%
2023/08/29	0	0.00	2	69.30	70.00	-2	1,791	-0.11%
2023/08/24	4	71.08	2	70.05	69.80	2	1,872	0.11%
2023/08/17	0	0.00	1	70.70	71.10	-1	2,020	-0.05%
2023/08/15	0	0.00	1.9	70.05	69.30	-1.9	2,055	-0.09%
2023/08/14	4.9	67.09	0	0.00	65.70	4.9	2,073	0.24%
2023/08/11	1	68.80	0	0.00	68.60	1	2,086	0.05%
2023/08/10	5	69.83	3.3	72.20	69.40	1.7	2,148	0.08%
2023/08/09	1.3	69.40	0	0.00	70.00	1.3	2,130	0.06%
2023/08/08	0	0.00	5	71.10	70.70	-5	2,125	-0.24%
2023/08/07	1	71.50	0	0.00	72.00	1	2,154	0.05%
2023/08/02	10	72.30	0	0.00	72.10	10	2,278	0.44%
2023/07/31	1	71.30	1	72.40	71.50	0	2,432	0.00%
2023/07/28	0	0.00	2	73.20	73.10	-2	2,435	-0.08%
2023/07/27	1	73.70	1.3	72.70	72.50	-0.3	2,419	-0.01%
2023/07/25	3	69.47	0	0.00	69.70	3	2,435	0.12%
2023/07/24	3.3	70.20	3	71.30	69.80	0.3	2,434	0.01%
2023/07/21	1	71.30	0	0.00	71.90	1	2,454	0.04%
2023/07/20	10	73.54	0	0.00	72.90	10	2,510	0.40%
2023/07/19	1	71.40	1	70.60	70.70	0	2,488	0.00%
2023/07/17	0	70.60	1	71.50	71.50	-1	2,570	-0.04%
2023/07/12	1	72.70	1	72.30	71.70	0	2,812	0.00%
2023/07/10	1.9	72.28	0	0.00	72.00	1.9	3,122	0.06%
2023/07/07	1.8	76.16	0	0.00	75.40	1.8	3,481	0.05%
2023/07/03	0	0.00	14	78.05	77.20	-14	4,030	-0.35%
2023/06/29	1	79.00	2	78.90	79.10	-1	4,028	-0.02%
2023/06/27	0.8	77.80	0	0.00	77.70	0.8	4,110	0.02%
2023/06/26	1	78.90	0	0.00	78.80	1	4,126	0.02%
2023/06/20	0.8	80.60	1	80.30	79.80	-0.2	4,207	0.00%
2023/06/19	0	81.80	0	0.00	81.90	0	4,287	0.00%
2023/06/16	1	82.00	0	0.00	82.30	1	4,546	0.02%
2023/06/15	0	0.00	3	81.97	82.10	-3	4,682	-0.06%
2023/06/13	2	85.20	0	0.00	85.00	2	4,690	0.04%
2023/06/12	7	84.94	3	84.84	85.50	4	4,682	0.09%
2023/06/08	0	0.00	1	82.30	82.30	-1	4,711	-0.02%
2023/06/07	0	0.00	4	82.70	84.50	-4	4,753	-0.08%
2023/06/06	0	0.00	5	82.20	82.10	-5	4,774	-0.10%
2023/06/05	5	84.40	0	0.00	84.30	5	4,783	0.10%
2023/06/02	5	84.00	1	83.20	83.50	4	4,785	0.08%
2023/06/01	0.8	83.50	0	0.00	83.20	0.8	4,809	0.02%
2023/05/31	5	85.10	9	85.37	85.00	-4	4,830	-0.08%
2023/05/30	0	0.00	1	83.70	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	7	83.76	83.70	-7	4,962	-0.14%
2023/05/26	0	0.00	3	83.06	81.70	-3	5,002	-0.06%
2023/05/24	3	82.27	0	0.00	83.20	3	5,067	0.06%
2023/05/23	16	82.21	18	82.20	82.40	-2	5,182	-0.04%
2023/05/22	1	81.10	0	0.00	81.00	1	5,231	0.02%
2023/05/19	0	0.00	2	79.45	80.10	-2	5,370	-0.04%
2023/05/18	0	0.00	1.8	79.93	79.70	-1.8	5,492	-0.03%
2023/05/17	0	0.00	1	78.50	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	0.8	77.57	77.10	-0.8	5,439	-0.02%
2023/05/15	1	74.00	0	0.00	74.30	1	5,379	0.02%
2023/05/12	1	74.20	1	74.20	74.20	0	5,372	0.00%
2023/05/10	13	75.40	13	75.65	75.70	0	5,416	0.00%
2023/05/09	0.8	74.60	0	0.00	73.80	0.8	5,407	0.02%
2023/05/08	4.9	76.80	5	76.50	76.00	-0.1	5,381	0.00%
2023/05/05	0	0.00	2	81.20	80.50	-2	5,271	-0.04%
2023/05/04	10.1	78.34	0	0.00	78.00	10.1	5,318	0.19%
2023/04/28	1	79.70	0	0.00	79.10	1	5,442	0.02%
2023/04/27	2	78.80	0	0.00	78.90	2	5,371	0.04%
2023/04/26	1	78.90	0	0.00	78.70	1	5,359	0.02%
2023/04/25	2	80.65	2	80.50	79.00	0	5,334	0.00%
2023/04/24	0	82.00	0	0.00	82.20	0	5,277	0.00%
2023/04/20	1	82.80	5	84.32	83.20	-4	5,273	-0.08%
2023/04/19	2	84.85	0	0.00	85.10	2	5,294	0.04%
2023/04/18	2	88.50	1	87.90	87.80	1	5,295	0.02%
2023/04/17	1	90.40	1	89.30	89.30	0	5,247	0.00%
2023/04/14	6	89.97	1	89.70	89.40	5	5,271	0.09%
2023/04/13	4	88.93	1	87.90	87.80	3	5,269	0.06%
2023/04/12	24	91.04	23.1	91.34	91.40	1	5,117	0.02%
2023/04/11	1	86.80	7	85.03	86.90	-6	4,723	-0.13%
2023/04/10	10	81.52	1	82.40	81.70	9	4,506	0.20%
2023/04/07	4	82.98	3	83.43	83.00	1	4,459	0.02%
2023/03/31	2	77.95	1	78.20	77.50	1	4,214	0.02%
2023/03/30	0	77.10	0	0.00	77.50	0	4,218	0.00%
2023/03/29	1	77.20	1	77.10	77.10	0	4,226	0.00%
2023/03/28	0	0.00	2	79.05	78.80	-2	4,247	-0.05%
2023/03/27	0	78.70	0	78.50	78.50	0	4,226	0.00%
2023/03/24	2	78.25	2	78.10	78.50	0	4,260	0.00%
2023/03/23	1	77.50	1	77.70	77.50	0	4,255	0.00%
2023/03/22	8	79.40	9	79.82	78.80	-1	4,202	-0.02%
2023/03/21	9	81.81	5	80.92	80.90	4	4,105	0.10%
2023/03/20	5	79.75	2	79.50	81.00	3	3,858	0.08%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/15	2	76.65	1	76.90	74.70	1	3,719	0.03%
2023/03/14	3	75.13	0	0.00	74.80	3	3,704	0.08%
2023/03/13	1	72.50	0	76.30	76.30	1	3,722	0.03%
2023/03/10	0	74.43	1.1	75.65	74.20	-1.1	3,704	-0.03%
2023/03/09	1	76.50	9.3	76.75	76.30	-8.3	3,732	-0.22%
2023/03/02	5	75.04	0	0.00	74.70	5	3,712	0.14%
2023/03/01	2	76.15	3	77.03	76.90	-1	3,645	-0.03%
2023/02/24	15.3	71.92	12	72.48	71.90	3.3	3,589	0.09%
2023/02/23	4	74.20	4	74.38	74.20	0	3,562	0.00%
2023/02/22	10	73.26	8.1	73.69	73.20	1.9	3,597	0.05%
2023/02/21	8	76.89	5	77.52	77.00	3	3,620	0.08%
2023/02/20	0	75.20	8	74.75	75.20	-8	3,691	-0.22%
2023/02/17	2	73.25	1	73.80	74.00	1	4,151	0.02%
2023/02/16	1.1	72.59	4	70.80	72.60	-2.9	4,027	-0.07%
2023/02/15	2.1	68.45	3	69.63	68.60	-0.9	4,068	-0.02%
2023/02/14	0	0.00	3	70.50	69.50	-3	4,204	-0.07%
2023/02/13	3	69.77	0	0.00	70.30	3	4,815	0.06%
2023/02/10	1	69.70	0	0.00	69.50	1	5,014	0.02%
2023/02/09	2	70.65	0	0.00	70.50	2	5,118	0.04%
2023/02/08	2	71.30	2	71.00	71.50	0	5,150	0.00%
2023/02/06	1	69.00	1	71.28	68.80	0	5,101	0.00%
2023/02/03	1	70.10	8	70.10	69.60	-7	5,106	-0.14%
2023/02/02	9	70.21	1	70.20	70.30	8	5,155	0.16%
2023/02/01	1	68.40	0.1	68.03	68.40	0.9	5,177	0.02%
2023/01/31	0.1	66.57	0	0.00	66.90	0.1	5,197	0.00%
2023/01/30	0	0.00	2.4	64.98	65.50	-2.4	5,194	-0.05%
2023/01/17	0	0.00	2	62.90	62.60	-2	5,189	-0.04%
2023/01/13	0	0.00	2	62.80	62.40	-2	5,404	-0.04%
2023/01/06	1	64.10	4.1	63.79	63.70	-3.1	6,035	-0.05%
2023/01/05	0	0.00	2	62.40	61.80	-2	5,979	-0.03%
2023/01/04	0	63.50	1	62.60	62.20	-1	5,993	-0.02%
2023/01/03	5	62.80	8	62.49	62.60	-3	5,910	-0.05%
2022/12/30	0	0.00	2	59.00	58.60	-2	5,788	-0.03%
2022/12/28	1	58.20	0	58.70	58.20	1	5,845	0.02%
2022/12/27	0	60.00	1	59.80	59.80	-1	5,866	-0.02%
2022/12/26	2	59.60	0	0.00	58.70	2	5,817	0.03%
2022/12/23	0	59.60	0	0.00	59.40	0	5,829	0.00%
2022/12/22	0	0.00	0.3	58.00	58.10	-0.3	5,827	0.00%
2022/12/21	1.1	56.54	0	0.00	56.60	1.1	5,854	0.02%
2022/12/20	2	57.90	0	0.00	56.50	2	5,857	0.03%
2022/12/19	0.2	59.61	0	0.00	59.50	0.2	5,850	0.00%
2022/12/16	0	0.00	4	60.65	60.50	-4	5,835	-0.07%
2022/12/14	3	62.80	0.3	62.80	62.80	2.7	5,761	0.05%
2022/12/13	1	62.80	1	62.80	62.50	0	5,747	0.00%
2022/12/09	0	63.90	0	0.00	63.70	0	5,724	0.00%
2022/12/08	1	64.00	1	63.70	64.00	0	5,719	0.00%
2022/12/07	1	64.00	0	0.00	64.30	1	5,716	0.02%
2022/12/06	4	66.40	12.1	67.17	66.10	-8.1	5,696	-0.14%
2022/12/05	3	69.07	3	68.93	68.20	0	5,685	0.00%
2022/12/02	2	67.65	2	68.30	68.00	0	5,654	0.00%
2022/12/01	2	67.10	5	67.30	68.00	-3	5,641	-0.05%
2022/11/30	1	64.50	1	65.80	65.70	0	5,581	0.00%
2022/11/29	1	64.50	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.40	3	65.07	64.90	-2	5,614	-0.04%
2022/11/25	5.1	65.87	1	65.80	65.20	4.1	5,617	0.07%
2022/11/24	1	66.10	4	65.73	66.10	-3	5,615	-0.05%
2022/11/23	1	64.40	2	64.40	64.30	-1	5,568	-0.02%
2022/11/22	12.2	63.95	10	63.72	63.60	2.2	5,568	0.04%
2022/11/21	5	66.32	3	65.93	65.50	2	5,547	0.04%
2022/11/18	10	67.61	9	68.76	67.60	1	5,540	0.02%
2022/11/17	7	68.30	7	69.43	68.30	0	5,558	0.00%
2022/11/16	26.1	68.55	31	67.43	69.00	-4.9	5,487	-0.09%
2022/11/15	45	64.92	43.7	64.31	67.40	1.3	5,320	0.02%
2022/11/14	1.8	67.50	6	67.50	67.50	-4.2	4,863	-0.09%
2022/11/11	17	76.32	3	76.43	75.00	14	4,998	0.28%
2022/11/10	2	74.90	2.1	76.11	75.00	-0.1	4,862	0.00%
2022/11/09	40.1	77.53	42.2	77.25	76.80	-2.1	4,819	-0.04%
2022/11/08	5.1	73.41	5	75.64	76.50	0.1	4,351	0.00%
2022/11/07	18	69.71	17	69.90	69.60	1	4,334	0.02%
2022/11/04	1	65.90	12	65.68	66.60	-11	4,277	-0.26%
2022/11/03	2	67.05	0	0.00	67.00	2	4,307	0.05%
2022/11/02	0	0.00	0	68.70	67.80	0	4,309	0.00%
2022/11/01	8	68.46	5	67.90	68.00	3	4,366	0.07%
2022/10/31	2	69.15	6	69.27	68.50	-4	4,354	-0.09%
2022/10/28	6	67.67	3.1	69.06	67.00	3	4,338	0.07%
2022/10/27	2.1	72.05	2	72.50	72.90	0.1	4,307	0.00%
2022/10/25	1	69.70	2	70.10	68.60	-1	4,422	-0.02%
2022/10/24	5	73.16	11	71.90	69.50	-6	4,469	-0.13%
2022/10/21	9.1	71.84	11	70.76	69.90	-2	4,596	-0.04%
2022/10/20	17	73.51	13	74.18	74.00	4	4,546	0.09%
2022/10/19	14	73.90	1	73.91	74.90	13	4,500	0.29%
2022/10/18	19	73.38	31	73.63	74.00	-12	4,386	-0.27%
2022/10/17	1	69.20	12	66.04	70.80	-11	4,107	-0.27%
2022/10/14	1	62.90	2	65.40	65.60	-1	3,981	-0.03%
2022/10/13	3	62.10	0	0.00	60.00	3	4,016	0.07%
2022/10/12	11	64.63	13	65.03	65.70	-2	4,029	-0.05%
2022/10/11	0	0.00	5	66.50	65.40	-5	4,023	-0.12%
2022/10/06	2	68.20	2	68.20	68.00	0	4,013	0.00%
2022/10/05	15	67.10	4	66.10	67.20	11	4,016	0.27%
2022/10/04	0	64.70	1	64.60	64.80	-1	4,013	-0.02%
2022/10/03	0	0.00	2	61.80	61.70	-2	4,018	-0.05%
2022/09/30	0	0.00	5	59.20	61.00	-5	4,083	-0.12%
2022/09/29	4	61.00	9	60.39	59.40	-5	4,167	-0.12%
2022/09/28	5	61.50	7	62.36	59.70	-2	4,243	-0.05%
2022/09/27	0	0.00	1	62.30	62.70	-1	4,281	-0.02%
2022/09/26	5.1	61.52	0	0.00	60.80	5.1	4,336	0.12%
2022/09/23	0	0.00	1	66.70	66.20	-1	4,392	-0.02%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	1	68.60	2	68.95	68.70	-1	4,489	-0.02%
2022/09/19	0	0.00	4	69.00	68.60	-4	4,527	-0.09%
2022/09/16	3	70.03	0	0.00	69.50	3	4,574	0.07%
2022/09/15	0	0.00	0	71.30	71.00	0	4,639	0.00%
2022/09/14	1	70.12	9	69.60	71.10	-8	4,722	-0.17%
2022/09/12	3	70.90	0	0.00	70.70	3	4,887	0.06%
2022/09/08	1	69.80	0	0.00	69.90	1	4,964	0.02%
2022/09/06	2	71.80	1	70.00	69.50	1	4,993	0.02%
2022/09/05	0	0.00	1	73.00	71.90	-1	4,984	-0.02%
2022/09/01	4	75.55	0	0.00	75.10	4	4,958	0.08%
2022/08/30	10	75.10	0	0.00	74.90	10	4,964	0.20%
2022/08/29	1	74.20	0	0.00	74.30	1	4,984	0.02%
2022/08/26	1	79.00	1	77.20	77.30	0	4,987	0.00%
2022/08/25	6	78.15	2.3	78.80	78.10	3.7	5,040	0.07%
2022/08/24	1	78.20	3.1	78.00	78.00	-2.1	5,252	-0.04%
2022/08/23	3	76.60	1	76.60	76.60	2	5,210	0.04%
2022/08/19	1	78.70	2	78.90	77.90	-1	5,145	-0.02%
2022/08/18	2	77.95	2	78.30	77.80	0	5,075	0.00%
2022/08/17	0	0.00	1.1	75.41	75.10	-1.1	4,915	-0.02%
2022/08/16	1.1	77.25	0.2	77.03	76.00	0.9	4,912	0.02%
2022/08/15	3.4	78.00	28.1	77.22	78.50	-24.7	4,862	-0.51%
2022/08/12	1	75.60	5.1	73.63	75.20	-4.1	4,746	-0.09%
2022/08/11	1.3	71.12	2	71.05	70.80	-0.7	4,603	-0.02%
2022/08/10	1	70.90	1	70.80	70.60	0	4,606	0.00%
2022/08/09	2	68.70	2	68.90	68.90	0	4,544	0.00%
2022/08/08	3	68.57	0.2	69.10	69.50	2.8	4,547	0.06%
2022/08/05	0	0.00	1	67.30	67.30	-1	4,483	-0.02%
2022/08/04	0.3	66.10	0	0.00	66.70	0.3	4,484	0.01%
2022/08/03	0.1	68.50	0.3	68.00	67.70	-0.2	4,456	0.00%
2022/08/02	16.1	68.15	30.8	68.61	66.60	-14.6	4,450	-0.33%
2022/08/01	7	70.24	3.2	69.85	69.90	3.8	4,395	0.09%
2022/07/29	2.4	74.84	4	74.63	74.10	-1.6	4,285	-0.04%
2022/07/28	50.2	77.99	1	76.60	76.60	49.2	4,233	1.16%
2022/07/27	1.1	95.42	1	95.50	96.70	0.1	4,070	0.00%
2022/07/26	11.2	98.14	1	98.18	96.20	10.2	4,018	0.25%
2022/07/25	5.2	100.01	0	100.00	99.00	5.2	4,036	0.13%
2022/07/22	0.3	103.33	1	103.45	101.50	-0.7	4,072	-0.02%
2022/07/21	2	102.25	0.1	102.50	102.50	1.9	4,139	0.05%
2022/07/20	5.4	100.94	0	0.00	101.00	5.4	4,284	0.13%
2022/07/19	3	96.85	0	0.00	98.60	3	4,288	0.07%
2022/07/18	0.1	94.81	1	93.50	95.60	-0.9	4,245	-0.02%
2022/07/15	1	90.80	1	92.00	92.10	0	4,259	0.00%
2022/07/14	1	90.80	2	91.10	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	7	89.90	89.30	-7	4,230	-0.17%
2022/07/12	4	87.88	0	87.60	86.60	4	4,242	0.09%
2022/07/11	0	89.50	0	0.00	90.00	0	4,267	0.00%
2022/07/08	2.1	89.04	1	90.18	90.60	1	4,246	0.02%
2022/07/07	1	83.80	5.2	87.54	87.80	-4.2	4,192	-0.10%
2022/07/06	1.3	85.99	6	86.75	86.20	-4.8	4,143	-0.11%
2022/07/05	1.1	86.25	4	84.98	86.50	-2.9	4,142	-0.07%
2022/07/04	0	0.00	1	85.00	83.70	-1	4,137	-0.02%
2022/07/01	6	81.99	2.7	83.76	81.90	3.3	4,170	0.08%
2022/06/30	4	90.65	2	90.45	90.00	2	4,076	0.05%
2022/06/29	3	93.13	8	94.60	93.80	-5	4,020	-0.12%
2022/06/28	2	96.10	3	94.73	94.70	-1	3,986	-0.03%
2022/06/27	0	0.00	1	97.00	97.10	-1	3,975	-0.03%
2022/06/24	0	0.00	4	94.28	93.70	-4	3,952	-0.10%
2022/06/23	6	91.90	8	92.44	91.70	-2	3,908	-0.05%
2022/06/22	4	94.39	5	93.04	91.70	-1	3,866	-0.03%
2022/06/21	5	95.88	6	96.90	97.50	-1	3,801	-0.03%
2022/06/20	2	98.65	17.1	95.67	93.60	-15.1	3,775	-0.40%
2022/06/17	5	102.90	2	102.50	102.00	3	3,668	0.08%
2022/06/16	1	112.98	0	0.00	107.00	1	3,615	0.03%
2022/06/15	0	113.00	0.1	113.50	112.50	-0.1	3,608	0.00%
2022/06/13	5	115.00	1	115.50	115.00	4	3,650	0.11%
2022/06/10	0	0.00	3	116.50	118.00	-3	3,665	-0.08%
2022/06/08	1	122.50	0	122.00	118.50	1	3,680	0.03%
2022/06/07	0	0.00	3	119.67	120.00	-3	3,688	-0.08%
2022/06/02	4	120.13	3.1	120.15	119.00	0.9	3,742	0.03%
2022/06/01	9.8	121.37	7.3	121.88	121.00	2.5	3,709	0.07%
2022/05/31	1	114.50	4.6	114.47	115.00	-3.6	3,485	-0.10%
2022/05/30	0	114.00	0.2	114.00	114.00	-0.2	3,492	-0.01%
2022/05/27	0	0.00	1	112.50	111.50	-1	3,558	-0.03%
2022/05/26	2.1	111.24	0	0.00	109.50	2.1	3,583	0.06%
2022/05/25	0	0.00	3	110.50	110.00	-3	3,758	-0.08%
2022/05/24	7.1	111.63	1	109.50	109.50	6.1	4,117	0.15%
2022/05/23	2.4	113.36	1	112.50	113.00	1.4	4,198	0.03%
2022/05/20	2.1	116.26	1	117.51	115.50	1.1	4,183	0.03%
2022/05/19	0	0.00	0	118.50	118.50	0	4,166	0.00%
2022/05/18	1	118.99	0	0.00	118.50	1	4,147	0.02%
2022/05/17	2	113.75	6	114.67	115.00	-4	4,103	-0.10%
2022/05/16	0	0.00	0	114.50	113.00	0	4,113	0.00%
2022/05/13	3	116.00	3	116.17	115.00	0	4,163	0.00%
2022/05/12	0	0.00	3	115.50	114.50	-3	4,183	-0.07%
2022/05/11	2	115.26	1	115.00	114.50	1	4,171	0.02%
2022/05/10	5	113.90	8	115.13	117.50	-3	4,182	-0.07%
2022/05/09	3	115.50	0.1	117.00	113.00	2.9	4,171	0.07%
2022/05/06	2	117.00	1	117.03	117.00	1	4,173	0.02%
2022/05/05	3.3	120.45	1	120.50	119.50	2.3	4,177	0.06%
2022/05/04	2.1	118.03	1	117.50	119.00	1.1	4,159	0.03%
2022/05/03	0	117.00	0	0.00	117.00	0	4,139	0.00%
2022/04/29	2	117.75	1	116.50	116.00	1	4,183	0.02%
2022/04/28	6	115.75	4	115.63	115.50	2	4,171	0.05%
2022/04/27	1.1	115.32	0	0.00	116.00	1.1	4,117	0.03%
2022/04/26	7.2	121.23	3	123.33	119.00	4.2	4,020	0.10%
2022/04/25	2	117.00	1	117.00	118.50	1	3,885	0.03%
2022/04/22	0	0.00	0	123.50	122.00	0	3,870	0.00%
2022/04/21	0	126.00	0	0.00	125.50	0	3,937	0.00%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/15	3	124.33	3.6	123.31	122.50	-0.6	4,097	-0.01%
2022/04/14	0.1	129.50	1	130.00	129.00	-0.9	4,152	-0.02%
2022/04/13	2.1	128.90	2	127.51	128.50	0.1	4,267	0.00%
2022/04/12	8.1	126.75	8	126.50	128.00	0.1	4,364	0.00%
2022/04/11	6	128.75	4	128.50	126.00	2	4,512	0.04%
2022/04/08	4	131.00	1	131.00	131.00	3	4,545	0.07%
2022/04/07	11	136.37	5	135.21	131.00	6	4,502	0.13%
2022/04/06	1	143.00	1	142.50	142.50	0	4,416	0.00%
2022/04/01	1.2	144.60	1	144.50	145.00	0.2	4,538	0.00%
2022/03/31	0	147.00	1	147.00	146.00	-1	4,634	-0.02%
2022/03/30	1.1	148.91	0	0.00	148.00	1.1	4,706	0.02%
2022/03/29	2.1	148.44	1	149.00	148.00	1.1	4,718	0.02%
2022/03/28	3	147.00	0	0.00	147.00	3	4,760	0.06%
2022/03/25	3	150.50	0	149.50	149.50	3	4,806	0.06%
2022/03/24	0	0.00	0	151.50	152.00	0	4,901	0.00%
2022/03/23	1	151.48	2	151.50	151.50	-1	4,982	-0.02%
2022/03/22	1	148.00	0	147.50	148.00	1	5,150	0.02%
2022/03/21	1	151.50	1.2	152.24	150.00	-0.1	5,207	0.00%
2022/03/18	0	149.00	1	148.50	149.00	-1	5,238	-0.02%
2022/03/17	0	0.00	0.7	147.23	148.00	-0.7	5,245	-0.01%
2022/03/16	1	144.00	3.5	145.21	145.00	-2.5	5,277	-0.05%
2022/03/15	3	145.00	3	144.67	144.00	0	5,332	0.00%
2022/03/14	3	146.85	1	147.50	148.00	2	5,398	0.04%
2022/03/11	0.2	145.00	0	0.00	145.00	0.2	5,615	0.00%
2022/03/10	2.1	149.43	3	149.33	148.00	-0.9	5,715	-0.02%
2022/03/09	1.2	146.00	4	145.75	146.00	-2.8	5,782	-0.05%
2022/03/08	8	145.88	7	144.79	142.50	1	5,897	0.02%
2022/03/07	3.2	147.37	1.1	147.23	147.00	2.1	5,927	0.04%
2022/03/04	1	154.50	0.1	154.49	153.00	0.9	5,994	0.02%
2022/03/03	0	156.50	0	0.00	156.00	0	6,127	0.00%
2022/03/02	5	157.00	4	156.25	156.50	1	6,211	0.02%
2022/03/01	3.2	152.55	1	154.00	153.50	2.2	6,202	0.03%
2022/02/25	8	158.44	7.1	157.41	152.00	0.9	6,280	0.02%
2022/02/24	28.2	156.64	23	156.02	156.00	5.2	6,265	0.08%
2022/02/23	1	154.00	2	154.00	154.50	-1	6,083	-0.02%
2022/02/22	2	145.50	0	0.00	146.00	2	6,358	0.03%
2022/02/21	1	148.00	4	149.25	149.50	-3	7,504	-0.04%
2022/02/18	0	149.50	1	148.00	150.00	-1	8,235	-0.01%
2022/02/17	0	0.00	1	150.00	149.50	-1	8,303	-0.01%
2022/02/16	2	148.00	0	0.00	147.50	2	8,404	0.02%
2022/02/15	3.1	146.67	0	0.00	146.00	3.1	8,455	0.04%
2022/02/14	0	0.00	1	149.00	149.50	-1	8,475	-0.01%
2022/02/10	8.2	154.49	6.1	153.50	153.50	2.1	8,699	0.02%
2022/02/09	0	157.00	0	155.00	156.50	0	8,765	0.00%
2022/02/08	0	153.00	0	0.00	153.00	0	8,868	0.00%
2022/01/26	3	147.00	1	146.50	145.50	2	8,992	0.02%
2022/01/25	3.1	147.29	5.5	148.77	145.00	-2.4	9,153	-0.03%
2022/01/24	2	146.25	6	148.00	149.50	-4	9,426	-0.04%
2022/01/21	1.1	149.13	1	152.00	149.50	0.1	9,663	0.00%
2022/01/19	4	155.38	11	156.00	155.00	-7	10,230	-0.07%
2022/01/18	3	157.00	2	159.00	155.50	1	10,457	0.01%
2022/01/17	0	0.00	1	155.00	157.50	-1	10,516	-0.01%
2022/01/14	3.3	150.45	3	150.17	152.00	0.3	10,633	0.00%
2022/01/13	6	156.33	11	155.68	155.00	-5	11,031	-0.05%
2022/01/12	18	156.14	2	155.25	156.00	16	11,081	0.14%
2022/01/11	7	159.43	2	159.00	159.00	5	11,147	0.04%
2022/01/10	11.1	160.64	3	160.50	163.50	8.1	11,206	0.07%
2022/01/07	5.3	160.70	5	159.02	159.00	0.3	11,373	0.00%
2022/01/06	2.2	163.53	4	164.50	163.00	-1.8	11,458	-0.02%
2022/01/05	9	167.50	4	170.25	167.50	5	11,517	0.04%
2022/01/04	8.1	175.13	4.2	175.14	172.50	3.9	11,520	0.03%
2022/01/03	1	173.50	4	174.50	176.50	-3	11,503	-0.03%
2021/12/30	4.1	172.36	0	0.00	171.50	4.1	11,577	0.04%
2021/12/29	1	171.00	0	173.00	171.00	1	11,897	0.01%
2021/12/28	2	173.00	1.1	173.95	171.00	0.9	12,314	0.01%
2021/12/27	2.1	169.55	15.4	171.31	173.00	-13.3	12,392	-0.11%
2021/12/24	5.3	169.56	2	167.50	167.50	3.3	12,543	0.03%
2021/12/23	6	171.17	3	171.17	170.50	3	12,641	0.02%
2021/12/22	3.1	171.34	3	172.83	171.00	0.1	12,757	0.00%
2021/12/21	0	0.00	2.3	172.06	172.50	-2.3	12,817	-0.02%
2021/12/20	2.2	172.76	4.1	172.88	170.50	-1.9	12,865	-0.01%
2021/12/17	3.1	171.15	7	170.21	170.00	-3.9	12,878	-0.03%
2021/12/16	14.1	172.57	10	172.90	173.00	4.1	12,975	0.03%
2021/12/15	5	163.10	8	165.56	167.50	-3	12,895	-0.02%
2021/12/14	5	161.90	1.4	160.79	160.50	3.6	12,907	0.03%
2021/12/13	4.3	166.15	5	166.90	167.00	-0.8	12,940	-0.01%
2021/12/10	32.1	166.39	4	165.75	165.50	28.1	13,087	0.21%
2021/12/09	10.2	170.80	5	170.50	169.00	5.1	13,075	0.04%
2021/12/08	7	174.50	5.1	174.26	173.00	1.9	13,121	0.01%
2021/12/07	10	174.45	2	175.00	173.00	8	13,391	0.06%
2021/12/06	2	172.99	6.1	172.66	172.50	-4	13,493	-0.03%
2021/12/03	4.2	169.62	2	169.75	170.50	2.2	13,607	0.02%
2021/12/02	6	168.25	5.4	168.31	166.50	0.6	13,776	0.00%
2021/12/01	2	166.29	6	168.75	169.50	-4	14,020	-0.03%
2021/11/30	7	166.86	32	166.80	166.00	-25	14,345	-0.17%
2021/11/29	4	157.88	9.2	157.13	163.50	-5.2	14,557	-0.04%
2021/11/26	0	163.00	0.2	166.00	162.50	-0.2	14,708	0.00%
2021/11/25	5	170.00	3	169.33	168.00	2	15,011	0.01%
2021/11/24	6.1	167.74	3.1	169.94	169.00	3	15,081	0.02%
2021/11/23	12.1	172.24	9.5	170.50	169.00	2.6	15,233	0.02%
2021/11/22	10	175.45	4	175.75	176.50	6	15,337	0.04%
2021/11/19	21.1	175.20	11.1	177.61	172.50	10	15,709	0.06%
2021/11/18	48.2	177.92	40.4	178.54	173.50	7.8	15,879	0.05%
2021/11/17	18.1	164.25	21	166.00	171.50	-2.9	15,099	-0.02%
2021/11/16	5	157.59	3	158.67	156.00	2	14,940	0.01%
2021/11/15	3.3	157.39	6	158.16	156.50	-2.7	15,536	-0.02%
2021/11/12	3.1	156.17	1	156.47	155.00	2	16,770	0.01%
2021/11/11	3	155.67	6	154.67	154.50	-3	16,996	-0.02%
2021/11/10	2	153.74	33	154.36	152.50	-31	17,198	-0.18%
2021/11/09	36.1	155.96	19	155.21	155.50	17.1	17,489	0.10%
2021/11/08	14	151.29	10	151.35	152.00	4	17,513	0.02%
2021/11/05	32	148.23	2	149.25	148.50	30	17,807	0.17%
2021/11/04	12.2	145.46	1.1	144.52	144.50	11.2	18,007	0.06%
2021/11/03	2	146.25	11	145.77	148.50	-9	18,247	-0.05%
2021/11/02	7.2	147.42	30	148.75	144.00	-22.8	18,473	-0.12%
2021/11/01	7.5	152.24	6	154.00	150.00	1.5	18,641	0.01%
2021/10/29	7.1	162.38	25	163.50	160.00	-18	18,846	-0.10%
2021/10/28	16	165.84	23	165.50	164.00	-7	19,154	-0.04%
2021/10/27	6	156.83	3.5	157.13	158.50	2.5	19,858	0.01%
2021/10/26	10	154.05	10	154.60	152.50	0	20,775	0.00%
2021/10/25	7	147.50	5.1	146.48	149.00	1.9	21,535	0.01%
2021/10/22	13	147.85	4	148.38	148.00	9	22,191	0.04%
2021/10/21	40.2	154.42	27	152.15	151.00	13.2	22,793	0.06%
2021/10/20	0	147.00	1	146.00	147.00	-1	23,424	0.00%
2021/10/19	22.1	146.28	1	145.50	145.50	21.1	24,926	0.08%
2021/10/18	5	142.00	5	139.60	143.00	0	25,500	0.00%
2021/10/15	6	140.17	13	140.81	141.00	-7	25,649	-0.03%
2021/10/14	5	138.50	6.1	137.24	139.00	-1.1	25,598	0.00%
2021/10/13	3	134.83	6	136.25	134.00	-3	25,541	-0.01%
2021/10/12	2	139.51	3	140.83	139.00	-1	25,547	0.00%
2021/10/08	10.5	147.81	3	146.83	145.00	7.5	25,639	0.03%
2021/10/07	0	147.00	5	145.50	147.00	-5	25,668	-0.02%
2021/10/06	5	145.30	7	146.07	140.00	-2	25,703	-0.01%
2021/10/05	6	149.59	10.2	144.89	150.50	-4.1	25,490	-0.02%
2021/10/04	3	143.83	17	144.56	139.50	-14	25,173	-0.06%
2021/10/01	9	151.17	7	148.00	148.50	2	25,123	0.01%
2021/09/30	4	155.00	2	154.26	155.00	2	25,106	0.01%
2021/09/29	12.1	155.31	13	158.23	153.50	-0.9	25,212	0.00%
2021/09/28	7.1	164.28	1	167.00	162.00	6.1	25,688	0.02%
2021/09/27	11	169.18	2	167.75	168.00	9	25,883	0.03%
2021/09/24	0	0.00	1	163.50	164.00	-1	26,181	0.00%
2021/09/23	12.1	157.10	20	160.45	161.00	-7.9	26,339	-0.03%
2021/09/22	12	163.50	1	162.00	160.50	11	26,604	0.04%
2021/09/17	2	166.50	5	165.01	169.50	-3	26,950	-0.01%
2021/09/16	2	167.50	8	167.51	165.50	-6	27,110	-0.02%
2021/09/15	9.4	167.64	9	166.06	165.00	0.4	27,266	0.00%
2021/09/14	6	176.58	5	175.50	176.50	1	27,647	0.00%
2021/09/13	6	180.17	15.1	181.32	175.00	-9.1	28,072	-0.03%
2021/09/10	27	183.22	12.4	182.89	179.00	14.6	28,528	0.05%
2021/09/09	14.4	177.47	38.2	177.76	179.50	-23.8	28,530	-0.08%
2021/09/08	11.2	172.63	10.3	171.61	169.00	1	28,671	0.00%
2021/09/07	18	176.64	15	176.27	176.50	3	29,141	0.01%
2021/09/06	32.1	174.83	46.1	173.84	174.50	-13.9	29,420	-0.05%
2021/09/03	38.1	182.53	52	183.12	180.50	-13.9	29,785	-0.05%
2021/09/02	38.1	190.92	35	190.30	186.00	3	30,498	0.01%
2021/09/01	48	193.78	47	193.89	195.50	1	31,476	0.00%
2021/08/31	31.1	193.60	25	193.44	191.50	6.1	32,096	0.02%
2021/08/30	18	189.78	18	190.61	189.00	0	32,647	0.00%
2021/08/27	23	189.89	22	190.75	190.50	1	33,242	0.00%
2021/08/26	32.2	192.03	28	191.39	190.50	4.2	34,115	0.01%
2021/08/25	27.2	189.46	31	192.65	193.50	-3.9	35,424	-0.01%
2021/08/24	41.4	195.12	22.5	195.63	190.00	18.9	35,921	0.05%
2021/08/23	22.6	200.86	20.1	200.95	202.00	2.5	36,217	0.01%
2021/08/20	33.1	193.02	33	192.74	190.50	0.1	36,492	0.00%
2021/08/19	50.4	197.05	35	197.17	189.50	15.4	36,702	0.04%
2021/08/18	37.1	196.43	30.7	200.31	208.00	6.4	36,877	0.02%
2021/08/17	14	218.29	16	211.91	207.50	-2	37,064	-0.01%
2021/08/16	5	219.91	9.5	221.08	221.00	-4.5	37,988	-0.01%
2021/08/13	18.1	234.58	19.3	235.02	224.00	-1.2	38,240	0.00%
2021/08/12	14.5	236.95	9.1	238.49	236.50	5.4	38,758	0.01%
2021/08/11	20.2	240.81	24.3	241.62	237.00	-4.1	39,687	-0.01%
2021/08/10	17.4	252.53	12.4	253.55	248.50	5	39,841	0.01%
2021/08/09	23.6	261.56	12	259.58	252.00	11.6	40,193	0.03%
2021/08/06	13	266.12	14.5	268.64	269.50	-1.5	41,121	0.00%
2021/08/05	18.6	267.14	21.2	268.12	265.50	-2.7	41,868	-0.01%
2021/08/04	38.3	275.47	38.6	276.21	274.00	-0.3	42,818	0.00%
2021/08/03	30.8	286.44	28.1	283.92	282.50	2.7	42,779	0.01%
2021/08/02	78.1	289.68	88.6	288.83	280.00	-10.5	42,832	-0.02%
2021/07/30	53.3	282.64	42.2	285.30	276.50	11.2	42,231	0.03%
2021/07/29	42.5	266.41	52.3	268.58	275.00	-9.8	41,722	-0.02%
2021/07/28	58.5	268.19	30	272.13	261.00	28.5	41,284	0.07%
2021/07/27	36	282.01	35.5	283.11	290.00	0.5	41,322	0.00%
2021/07/26	76.2	281.82	75.7	281.79	276.00	0.5	40,993	0.00%
2021/07/23	94.2	262.34	130.4	264.43	270.50	-36.2	40,197	-0.09%	大賣/
2021/07/22	23.1	236.01	63.9	240.15	246.00	-40.9	39,107	-0.10%
2021/07/21	15	216.47	28	219.57	224.00	-13	38,837	-0.03%
2021/07/20	18.1	218.55	2.1	219.94	214.00	16	39,098	0.04%
2021/07/19	3	224.67	7.3	227.38	226.00	-4.3	39,414	-0.01%
2021/07/16	17.1	225.62	20.7	225.91	225.50	-3.6	39,721	-0.01%
2021/07/15	11.4	220.50	18	221.78	224.50	-6.6	40,297	-0.02%
2021/07/14	20.1	207.80	19	206.42	215.50	1.1	41,013	0.00%
2021/07/13	25.1	218.42	16.1	215.89	210.00	9	41,311	0.02%
2021/07/12	8	223.63	7	223.14	221.00	1	42,235	0.00%
2021/07/09	12	221.67	4.1	222.24	220.50	7.9	43,038	0.02%
2021/07/08	33	227.38	24	225.71	225.00	9	43,962	0.02%
2021/07/07	14.2	229.14	11.3	229.57	224.00	2.9	44,613	0.01%
2021/07/06	32.3	232.94	5	234.39	231.00	27.3	45,041	0.06%
2021/07/05	46.2	237.73	63.3	238.44	238.50	-17.1	45,758	-0.04%
2021/07/02	11.1	227.09	27	229.02	228.00	-15.9	45,754	-0.03%
2021/07/01	53.1	227.29	62	227.14	222.00	-8.9	45,948	-0.02%
2021/06/30	13	223.58	15	223.70	226.00	-2	46,289	0.00%
2021/06/29	55.5	232.23	61.1	228.05	219.00	-5.6	46,999	-0.01%
2021/06/28	34	230.24	21.5	229.35	233.00	12.5	46,737	0.03%
2021/06/25	7.1	220.50	9	220.67	220.00	-2	46,470	0.00%
2021/06/24	8.1	218.80	14	217.57	217.00	-5.9	46,369	-0.01%
2021/06/23	66.1	222.25	62	220.47	217.50	4.1	46,246	0.01%
2021/06/22	38.1	213.85	52.1	211.15	212.50	-14	45,753	-0.03%
2021/06/21	31.4	212.68	25.4	213.63	208.00	6	45,360	0.01%
2021/06/18	39	229.08	74	222.62	222.50	-35	44,912	-0.08%
2021/06/17	78.2	224.89	35	225.44	228.50	43.2	44,681	0.10%
2021/06/16	47.3	232.12	40.8	236.87	223.00	6.5	44,410	0.01%
2021/06/15	20	243.60	39	244.08	242.50	-19	43,982	-0.04%
2021/06/11	57	243.18	58.2	243.36	241.00	-1.2	44,896	0.00%
2021/06/10	106.4	244.77	57.3	243.46	240.00	49.1	44,973	0.11%	大買/
2021/06/09	118.2	241.42	165.2	241.04	248.00	-47	44,862	-0.10%	大買/大賣/
2021/06/08	138	239.48	117.1	238.26	230.50	20.9	44,752	0.05%	大買/大賣/
2021/06/07	60.2	232.67	101.6	230.95	238.00	-41.4	44,289	-0.09%	大賣/
2021/06/04	53.2	227.92	65.1	230.25	226.50	-11.9	43,743	-0.03%
2021/06/03	94.2	226.25	80.3	224.75	230.00	13.9	43,243	0.03%
2021/06/02	162.7	231.31	94.7	226.47	216.00	68.1	42,269	0.16%	大買/
2021/06/01	40.3	227.84	44.5	230.73	232.50	-4.2	40,906	-0.01%
2021/05/31	62.3	210.12	68.7	208.35	211.50	-6.4	39,973	-0.02%
2021/05/28	53.4	204.37	51.5	203.06	199.50	1.9	39,364	0.00%
2021/05/27	49	197.17	28.3	197.72	200.00	20.7	39,070	0.05%
2021/05/26	31	198.69	24.2	199.03	192.50	6.8	38,520	0.02%
2021/05/25	84.2	200.74	103.3	202.00	199.50	-19.1	37,898	-0.05%	大賣/
2021/05/24	48.1	184.71	87.4	186.42	190.00	-39.3	36,643	-0.11%
2021/05/21	28	171.81	19	172.21	176.00	9	35,838	0.03%
2021/05/20	73.1	175.05	46.5	171.47	169.00	26.6	35,635	0.07%
2021/05/19	49.6	171.62	73	173.94	179.00	-23.5	35,152	-0.07%
2021/05/18	23	156.98	34	160.32	163.00	-11	34,334	-0.03%
2021/05/17	40.2	154.23	41.2	154.17	148.50	-1	34,113	0.00%
2021/05/14	101.5	176.55	119	176.85	164.50	-17.5	33,842	-0.05%	大買/大賣/
2021/05/13	101.2	166.42	96	167.12	171.00	5.2	32,760	0.02%	大買/
2021/05/12	88.1	159.20	82.1	160.29	161.00	6	31,940	0.02%
2021/05/11	20.4	165.79	9	166.60	162.50	11.3	30,804	0.04%
2021/05/10	37.1	187.10	34.5	188.91	180.50	2.6	30,623	0.01%
2021/05/07	54.5	182.07	47.2	181.20	183.00	7.3	30,225	0.02%
2021/05/06	15.2	175.24	16.1	173.24	171.00	-0.9	29,853	0.00%
2021/05/05	25.4	182.24	16.1	181.59	172.50	9.3	29,380	0.03%
2021/05/04	37	178.18	33.1	177.80	191.50	3.9	29,111	0.01%
2021/05/03	20.1	191.39	11.1	187.45	179.50	9	28,545	0.03%
2021/04/29	16.2	200.91	21	200.69	199.00	-4.8	28,395	-0.02%
2021/04/28	28.2	202.82	20	203.25	201.00	8.2	28,586	0.03%
2021/04/27	16	201.44	10	201.60	195.50	6	28,353	0.02%
2021/04/26	37.2	197.25	33	195.86	196.50	4.2	28,220	0.02%
2021/04/23	37	188.85	52.1	191.14	193.50	-15.1	28,108	-0.05%
2021/04/22	17.1	182.45	9.1	182.05	176.00	8	28,446	0.03%
2021/04/21	34.2	179.52	34	174.12	179.00	0.2	28,387	0.00%
2021/04/20	53.2	196.57	29.2	196.41	182.00	24	27,900	0.09%
2021/04/19	31.2	203.24	22.5	202.11	198.50	8.7	27,235	0.03%
2021/04/16	72.2	228.65	55.2	228.74	220.50	17	27,122	0.06%
2021/04/15	51	210.47	63.2	210.65	220.00	-12.2	26,314	-0.05%
2021/04/14	42.1	201.72	47	200.46	200.00	-4.9	25,679	-0.02%
2021/04/13	41	214.37	33.2	213.01	202.50	7.8	24,924	0.03%
2021/04/12	32.2	212.48	9.3	208.55	202.50	22.9	24,342	0.09%
2021/04/09	64	236.08	48	234.65	225.00	16	23,930	0.07%
2021/04/08	19.1	226.61	20	233.18	236.50	-0.9	23,464	0.00%
2021/04/07	28.2	216.30	19.2	216.13	215.00	9.1	23,107	0.04%
2021/04/06	38.7	215.34	45	216.82	218.50	-6.3	22,891	-0.03%
2021/04/01	21	188.45	17	192.15	199.00	4	22,675	0.02%
2021/03/31	6.1	184.19	21.1	182.60	181.00	-15	22,011	-0.07%
2021/03/30	3	182.17	4	176.63	183.50	-1	22,479	0.00%
2021/03/29	1	173.85	6.8	172.48	174.00	-5.8	22,643	-0.03%
2021/03/26	0.1	158.50	4.3	158.50	158.50	-4.3	23,226	-0.02%
2021/03/25	1	146.00	0.7	144.50	144.50	0.3	23,434	0.00%
2021/03/24	2	148.50	1	155.00	148.00	1	23,608	0.00%
2021/03/23	4	149.75	4	147.25	152.00	0	23,801	0.00%
2021/03/22	6	155.33	8.9	153.33	154.00	-2.9	24,108	-0.01%
2021/03/19	5	159.00	15.5	158.61	159.00	-10.5	24,041	-0.04%
2021/03/18	7	147.79	11.5	148.11	152.50	-4.5	23,912	-0.02%
2021/03/17	60.4	143.99	57.8	140.52	139.00	2.5	23,843	0.01%
2021/03/16	35	145.96	31.2	145.96	148.50	3.8	22,616	0.02%
2021/03/15	41.5	130.26	44.1	132.62	135.00	-2.5	21,961	-0.01%
2021/03/12	46.2	117.53	44.1	119.37	123.00	2.1	21,016	0.01%
2021/03/11	11	105.91	18	107.11	112.00	-7	19,953	-0.04%
2021/03/10	9	105.28	10	104.20	102.00	-1	19,630	-0.01%
2021/03/09	33	98.14	50	97.50	100.00	-17	19,296	-0.09%
2021/03/08	38	99.19	24.1	97.56	96.10	13.9	19,365	0.07%
2021/03/05	4.1	99.50	6	98.93	99.20	-2	19,397	-0.01%
2021/03/04	7.1	102.21	11	102.09	101.50	-4	19,409	-0.02%
2021/03/03	12	100.83	0.1	101.50	101.00	12	19,427	0.06%
2021/03/02	7.2	104.23	9	105.78	104.50	-1.8	19,354	-0.01%
2021/02/26	17	101.28	31	100.21	99.80	-14	19,082	-0.07%
2021/02/25	31	106.84	12	104.88	101.00	19	18,950	0.10%
2021/02/24	11	111.77	27	111.28	106.50	-16	18,832	-0.08%
2021/02/23	34.1	112.27	19.1	110.31	113.50	15.1	18,669	0.08%
2021/02/22	15.1	105.90	12.6	106.22	109.00	2.5	18,470	0.01%
2021/02/19	29	100.72	23	102.43	99.70	6	18,188	0.03%
2021/02/18	8	97.30	25	97.69	99.30	-17	17,890	-0.10%
2021/02/17	28	94.13	16	93.88	94.80	12	17,744	0.07%
2021/02/05	19	86.79	13	87.77	88.30	6	17,606	0.03%
2021/02/04	10	84.86	15.4	84.04	83.10	-5.4	17,491	-0.03%
2021/02/03	15.1	83.88	25	83.80	83.60	-10	17,453	-0.06%
2021/02/02	22.1	83.00	18	82.93	81.90	4.1	17,654	0.02%
2021/02/01	14.5	81.30	12	83.13	81.60	2.5	17,735	0.01%
2021/01/29	12.2	86.08	48.1	85.87	84.00	-35.9	17,492	-0.21%
2021/01/28	5.3	90.61	6	90.38	88.40	-0.8	17,286	0.00%
2021/01/27	2.1	92.21	1	91.40	90.80	1.1	17,175	0.01%
2021/01/26	18.2	93.11	8.2	91.90	90.80	10	17,215	0.06%
2021/01/25	7.3	96.84	10.1	97.28	95.60	-2.8	16,996	-0.02%
2021/01/22	20	98.61	22.7	98.89	101.00	-2.7	17,006	-0.02%
2021/01/21	24.4	97.27	9	97.16	97.90	15.4	16,945	0.09%
2021/01/20	8.1	101.73	6	105.60	98.60	2.1	16,813	0.01%
2021/01/19	14	109.39	9	109.89	109.50	5	16,898	0.03%
2021/01/18	24	110.27	22.2	109.57	108.50	1.9	16,782	0.01%
2021/01/15	42.1	108.46	21	109.69	110.50	21.1	16,420	0.13%
2021/01/14	12	105.29	7.8	103.34	106.00	4.2	15,638	0.03%
2021/01/13	6	97.90	14.2	97.18	96.60	-8.2	15,309	-0.05%
2021/01/12	17.2	95.23	10.4	95.01	93.50	6.8	15,066	0.05%
2021/01/11	3.2	98.34	17	97.40	98.00	-13.8	14,830	-0.09%
2021/01/08	15	92.31	11	93.19	92.90	4	14,485	0.03%
2021/01/07	36.1	88.36	36	88.52	91.90	0.1	14,161	0.00%
2021/01/06	29.1	87.92	27.7	88.00	86.10	1.4	13,867	0.01%
2021/01/05	6.5	88.00	2.5	87.78	87.90	4	13,629	0.03%
2021/01/04	9.6	91.32	3	92.70	90.70	6.6	13,423	0.05%
2020/12/31	43.2	96.04	31.2	96.40	93.50	12	13,225	0.09%
2020/12/30	20.1	96.25	23.2	96.59	95.10	-3.1	12,730	-0.02%
2020/12/29	33.2	98.50	27.6	98.79	95.50	5.6	12,492	0.05%
2020/12/28	4.5	97.01	10	98.70	99.00	-5.6	12,246	-0.05%
2020/12/25	5.1	89.65	6	89.90	91.50	-1	11,791	-0.01%
2020/12/24	28.1	86.58	38.2	87.16	87.50	-10.2	11,465	-0.09%
2020/12/23	35	80.46	48	82.01	85.00	-13	10,799	-0.12%
2020/12/22	48.2	82.87	36.4	82.78	77.50	11.8	10,442	0.11%
2020/12/21	10.1	75.46	22	75.47	80.80	-11.9	9,725	-0.12%
2020/12/18	51	72.74	50.5	72.80	73.50	0.5	9,411	0.01%
2020/12/17	75	70.80	78.2	70.50	72.20	-3.2	9,180	-0.04%
2020/12/16	86.1	70.28	86.2	70.29	68.40	-0.1	8,966	0.00%
2020/12/15	14	68.94	15	68.85	67.70	-1	8,530	-0.01%
2020/12/14	44	69.11	44	69.02	68.50	0	8,452	0.00%
2020/12/11	86.2	68.98	89	68.74	68.70	-2.8	8,405	-0.03%
2020/12/10	59	69.13	37	68.66	67.50	22	8,237	0.27%
2020/12/09	57	67.69	75	67.79	69.90	-18	8,013	-0.22%
2020/12/08	73	65.46	71	65.31	66.50	2	7,848	0.03%
2020/12/07	71.2	63.82	87	64.17	65.10	-15.8	7,784	-0.20%
2020/12/04	33	67.16	45	66.70	64.80	-12	7,756	-0.15%
2020/12/03	45	67.77	46	67.57	67.40	-1	7,653	-0.01%
2020/12/02	32	68.55	24.4	67.74	66.50	7.6	7,624	0.10%
2020/12/01	74	66.66	56	66.57	65.70	18	7,342	0.25%
2020/11/30	71	64.88	73	65.02	66.60	-2	7,166	-0.03%
2020/11/27	12	62.27	6	62.32	62.50	6	6,971	0.09%
2020/11/26	73	60.93	67	61.20	61.90	6	6,865	0.09%
2020/11/25	11	59.66	27	60.05	59.10	-16	6,848	-0.23%
2020/11/24	36	60.94	107	60.54	60.90	-71	6,805	-1.04%	大賣/
2020/11/23	53	60.83	51	60.46	60.10	2	6,790	0.03%
2020/11/20	52	59.09	32	58.98	59.80	20	6,750	0.30%
2020/11/19	38	58.39	52	57.95	58.40	-14	6,661	-0.21%
2020/11/18	21	57.62	23	58.04	57.20	-2	6,590	-0.03%
2020/11/17	32	57.09	87	57.04	57.40	-55	6,694	-0.82%
2020/11/16	97	57.78	38	57.49	57.00	59	6,670	0.88%
2020/11/13	42	56.09	40.7	55.87	57.10	1.3	6,614	0.02%
2020/11/12	90	56.13	180	56.19	55.00	-90	6,515	-1.38%	大賣/
2020/11/11	54	56.05	74	55.66	56.30	-20	6,390	-0.31%
2020/11/10	122	56.23	69	56.23	56.30	53	6,437	0.82%	大買/
2020/11/09	108	52.77	12	53.58	54.80	96	6,022	1.59%	大買/
2020/11/06	0	0.00	1	50.10	49.90	-1	5,797	-0.02%
2020/11/04	11	49.96	15	50.12	50.40	-4	5,846	-0.07%
2020/11/03	20	51.05	20	49.70	49.70	0	5,814	0.00%
2020/11/02	21	51.05	22.4	51.98	52.00	-1.4	5,817	-0.02%
2020/10/30	25	53.05	25	51.57	51.20	0	5,847	0.00%
2020/10/29	31.6	50.71	34.3	51.39	52.50	-2.7	5,939	-0.04%
2020/10/28	13	49.91	19	51.05	51.20	-6	5,850	-0.10%
2020/10/27	11.1	46.78	20.9	48.88	48.40	-9.8	5,502	-0.18%
2020/10/26	25.6	46.84	0.4	47.00	47.00	25.2	5,212	0.48%
2020/10/14	6	33.51	14	33.54	33.50	-8	5,038	-0.16%
2020/10/13	0	0.00	20	33.52	33.80	-20	5,092	-0.39%
2020/10/12	11	33.26	6	32.98	32.60	5	5,098	0.10%
2020/10/08	1	34.15	0	0.00	34.15	1	5,174	0.02%
2020/10/07	10	34.00	6	33.98	34.00	4	5,338	0.07%
2020/09/29	1	32.50	1	32.30	32.30	0	6,154	0.00%
2020/09/23	0	0.00	1	33.35	33.30	-1	7,630	-0.01%
2020/09/22	23	33.68	18	32.20	33.60	5	7,661	0.07%
2020/09/21	0	0.00	2	33.60	33.40	-2	7,659	-0.03%
2020/09/18	1	33.40	3	33.33	33.30	-2	7,707	-0.03%
2020/09/17	1	33.20	1	33.20	33.20	0	7,920	0.00%
2020/09/16	0	0.00	1	32.95	33.00	-1	8,187	-0.01%
2020/09/15	0	0.00	11	33.01	33.05	-11	8,308	-0.13%
2020/09/14	1	33.20	0	0.00	33.20	1	8,419	0.01%
2020/09/11	1	32.75	1	32.75	32.45	0	8,468	0.00%
2020/09/10	2	33.15	0	0.00	32.65	2	8,504	0.02%
2020/09/09	2	31.93	2	32.15	32.20	0	8,541	0.00%
2020/09/08	2	32.38	3	32.32	32.20	-1	8,754	-0.01%
2020/09/07	2	32.70	12	32.96	32.35	-10	8,899	-0.11%
2020/09/04	2	32.15	4	32.25	32.35	-2	9,142	-0.02%
2020/09/03	6	33.13	4	32.98	32.90	2	9,178	0.02%
2020/09/02	10	32.89	1	32.60	32.90	9	9,233	0.10%
2020/09/01	2	32.58	2	32.75	32.55	0	9,341	0.00%
2020/08/31	4	33.28	0	0.00	33.05	4	9,520	0.04%
2020/08/27	0	0.00	40	32.50	32.10	-40	9,829	-0.41%
2020/08/26	10	33.42	38	33.08	33.00	-28	9,797	-0.29%
2020/08/24	70	33.20	9	33.24	33.20	61	9,816	0.62%
2020/08/21	1	33.45	1	33.55	33.45	0	9,858	0.00%
2020/08/20	5	33.26	66	32.97	32.95	-61	9,864	-0.62%
2020/08/19	7	35.96	0	0.00	35.95	7	9,753	0.07%
2020/08/18	2	37.60	1	37.65	37.05	1	9,735	0.01%
2020/08/17	10	36.35	1	37.45	37.30	9	9,709	0.09%
2020/08/14	21	36.41	0	0.00	36.40	21	9,816	0.21%
2020/08/13	1	36.50	2	38.15	36.85	-1	9,891	-0.01%
2020/08/12	0	0.00	2	37.35	37.95	-2	9,990	-0.02%
2020/08/11	6	35.93	0.3	35.85	35.85	5.8	9,929	0.06%
2020/08/10	30	37.65	0	0.00	37.00	30	10,113	0.30%
2020/08/07	0	0.00	1	37.80	37.90	-1	10,364	-0.01%
2020/08/06	3	38.62	4	37.48	37.50	-1	11,129	-0.01%
2020/08/05	0	0.00	8	38.22	38.45	-8	11,261	-0.07%
2020/08/04	5	36.98	3	37.42	36.95	2	11,444	0.02%
2020/08/03	1	37.15	9	37.14	37.00	-8	11,809	-0.07%
2020/07/31	12	37.44	16	37.06	36.85	-4	12,486	-0.03%
2020/07/30	0	0.00	2	36.68	36.70	-2	12,943	-0.02%
2020/07/29	2	35.40	0	0.00	35.75	2	13,194	0.02%
2020/07/28	32	37.20	26	36.48	35.55	6	13,258	0.05%
2020/07/27	8.3	36.90	4	37.10	36.70	4.3	13,268	0.03%
2020/07/24	5	36.84	8	36.89	36.00	-3	13,356	-0.02%
2020/07/23	2	38.00	70	37.52	38.00	-68	13,411	-0.51%
2020/07/22	7	36.20	0	0.00	36.20	7	13,559	0.05%
2020/07/20	0	0.00	1	36.05	35.85	-1	13,805	-0.01%
2020/07/17	1	36.85	1	36.00	35.45	0	13,933	0.00%
2020/07/16	1	36.50	0	0.00	36.30	1	13,969	0.01%
2020/07/15	20	36.85	5	37.15	36.85	15	14,073	0.11%
2020/07/14	15	38.10	45	38.03	37.60	-30	14,035	-0.21%
2020/07/13	54	38.44	16	37.59	38.35	38	13,921	0.27%
2020/07/10	11	36.93	9	36.76	36.50	2	13,910	0.01%
2020/07/09	12	37.68	23	37.50	37.20	-11	13,865	-0.08%
2020/07/08	2	38.05	11	37.84	37.60	-9	13,782	-0.07%
2020/07/07	12	36.58	45	36.87	37.05	-33	13,740	-0.24%
2020/07/06	32	37.86	16	38.23	38.05	16	13,518	0.12%
2020/07/03	41	35.22	41	36.00	36.95	0	13,152	0.00%
2020/07/02	1	33.55	1	33.50	33.70	0	12,618	0.00%
2020/07/01	7	32.48	3	32.58	32.50	4	12,526	0.03%
2020/06/30	1	32.30	1	32.25	32.20	0	12,521	0.00%
2020/06/29	0	0.00	1	32.75	32.10	-1	12,586	-0.01%
2020/06/24	8	33.41	3	33.40	33.40	5	12,549	0.04%
2020/06/23	21	33.98	10	34.29	34.10	11	12,422	0.09%
2020/06/22	1	32.95	20	32.98	32.65	-19	12,237	-0.16%
2020/06/19	22	32.94	15	32.95	32.75	7	12,203	0.06%
2020/06/17	0	0.00	8	32.33	32.15	-8	12,097	-0.07%
2020/06/16	12	32.58	16	32.47	32.15	-4	12,131	-0.03%
2020/06/15	15	33.13	20	33.20	32.30	-5	12,122	-0.04%
2020/06/12	23	31.91	16	32.28	32.65	7	12,011	0.06%
2020/06/11	7	32.69	2	32.55	31.65	5	12,006	0.04%
2020/06/10	0	0.00	35	32.58	32.45	-35	11,876	-0.29%
2020/06/09	2	32.58	0	0.00	32.45	2	12,063	0.02%
2020/06/08	0	0.00	3	32.47	32.25	-3	12,309	-0.02%
2020/06/05	5	32.91	5	33.03	32.65	0	12,621	0.00%
2020/06/04	2	32.20	6	32.21	32.30	-4	12,878	-0.03%
2020/06/03	81	31.88	17	31.85	32.20	64	12,993	0.49%
2020/05/26	1	31.10	3	31.20	30.75	-2	13,571	-0.01%
2020/05/25	1	30.85	4	30.83	30.85	-3	13,651	-0.02%
2020/05/22	7	31.84	12	31.48	31.10	-5	13,957	-0.04%
2020/05/21	3	32.35	12	32.55	32.30	-9	13,961	-0.06%
2020/05/20	17	31.82	5	31.80	32.00	12	13,923	0.09%
2020/05/19	7	31.37	3	31.30	31.85	4	13,972	0.03%
2020/05/18	15	30.74	0	0.00	30.00	15	13,885	0.11%
2020/05/15	32	31.46	0	0.00	31.20	32	14,215	0.23%
2020/05/14	13	31.34	2	30.90	31.15	11	14,552	0.08%
2020/05/13	34	31.39	9	31.56	31.60	25	14,457	0.17%
2020/05/12	6	31.72	9	31.62	32.10	-3	13,689	-0.02%
2020/05/11	11	32.55	10	32.07	31.95	1	13,404	0.01%
2020/05/08	26	35.74	14	35.67	35.50	12	13,050	0.09%
2020/05/07	31	36.33	38	36.39	36.50	-7	12,651	-0.06%
2020/05/06	39	35.27	24	35.15	35.00	15	11,977	0.13%
2020/05/05	14	33.80	19	34.06	33.70	-5	11,439	-0.04%
2020/05/04	1	32.70	8	32.63	32.85	-7	11,179	-0.06%
2020/04/30	3.3	32.18	3	31.60	32.20	0.3	11,116	0.00%
2020/04/29	23	32.23	28	32.49	32.05	-5	11,001	-0.05%
2020/04/28	17	31.52	20	32.86	31.45	-3	10,887	-0.03%
2020/04/27	32	33.23	24	33.64	33.15	8	10,629	0.08%
2020/04/24	2	31.43	32	31.94	32.20	-30	10,392	-0.29%
2020/04/23	28	31.14	3	31.30	30.90	25	10,362	0.24%
2020/04/22	3	30.12	2	30.10	30.15	1	10,319	0.01%
2020/04/21	22	30.66	2	31.68	30.15	20	10,212	0.20%
2020/04/20	6	32.51	4	31.81	31.70	2	10,104	0.02%
2020/04/17	1	33.60	18	33.63	33.45	-17	10,046	-0.17%
2020/04/16	5	33.67	12	33.98	34.05	-7	10,117	-0.07%
2020/04/15	52	34.31	32	34.52	33.00	20	10,158	0.20%
2020/04/14	15	33.23	6	33.02	33.40	9	9,868	0.09%
2020/04/13	11	32.02	10	31.99	31.90	1	9,705	0.01%
2020/04/10	14	31.50	5	31.40	31.35	9	9,633	0.09%
2020/04/09	2	30.65	2	30.88	31.40	0	9,501	0.00%
2020/04/08	4	30.46	1	30.70	30.75	3	9,417	0.03%
2020/04/07	0	0.00	2	29.63	30.00	-2	9,309	-0.02%
2020/04/06	1	28.40	2	28.63	28.40	-1	9,176	-0.01%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	2	28.43	2	29.08	28.30	0	9,101	0.00%
2020/03/30	7	28.35	6	28.90	28.90	1	9,008	0.01%
2020/03/27	0	0.00	3	27.15	27.10	-3	8,949	-0.03%
2020/03/26	1	27.80	0	0.00	27.95	1	8,942	0.01%
2020/03/25	1	27.20	0	0.00	26.70	1	8,942	0.01%
2020/03/24	5	26.53	5	26.45	26.30	0	8,869	0.00%
2020/03/20	2	26.58	1	26.70	26.65	1	8,873	0.01%
2020/03/19	1	25.10	1	25.00	25.10	0	8,813	0.00%
2020/03/17	12	26.89	15	26.96	27.25	-3	8,738	-0.03%
2020/03/16	2	26.48	53	27.32	26.30	-51	8,655	-0.59%
2020/03/13	1	27.05	0	0.00	26.65	1	8,542	0.01%
2020/03/12	8	30.32	12	30.22	28.95	-4	8,308	-0.05%
2020/03/11	11	32.63	42	32.68	32.15	-31	8,032	-0.39%
2020/03/10	30	31.36	8	31.31	31.15	22	7,669	0.29%
2020/03/09	12	30.89	7	30.79	30.50	5	7,272	0.07%
2020/03/06	19	33.11	6	32.60	33.05	13	7,047	0.18%
2020/03/05	2	31.08	4	31.10	31.00	-2	6,669	-0.03%
2020/03/04	5	30.42	5	30.32	30.65	0	6,657	0.00%
2020/03/03	2	30.95	2	30.95	31.05	0	6,666	0.00%
2020/03/02	1	29.50	0	0.00	30.15	1	6,555	0.02%
2020/02/26	0	0.00	6	29.75	30.15	-6	6,680	-0.09%
2020/02/25	17	30.54	3	31.38	29.35	14	6,769	0.21%
2020/02/21	5	31.81	5	31.65	31.55	0	6,512	0.00%
2020/02/20	8	31.44	8	31.44	31.30	0	6,546	0.00%
2020/02/19	6	31.41	10	31.50	31.80	-4	6,446	-0.06%
2020/02/18	8	31.33	11	31.24	31.60	-3	6,342	-0.05%
2020/02/17	7	30.62	14	30.99	31.20	-7	6,005	-0.12%
2020/02/14	1	28.15	5	28.08	28.40	-4	5,467	-0.07%
2020/02/13	2	26.55	9	26.16	26.30	-7	5,214	-0.13%
2020/02/12	0	0.00	13	25.80	26.05	-13	5,171	-0.25%
2020/02/11	5	24.65	0	0.00	24.80	5	5,261	0.10%
2020/02/10	1	24.30	0	0.00	24.30	1	5,357	0.02%
2020/02/06	0	0.00	3	25.70	25.55	-3	5,398	-0.06%
2020/02/05	0	0.00	2	25.55	25.45	-2	5,485	-0.04%
2020/02/04	3	25.95	2	26.00	26.20	1	5,467	0.02%
2020/02/03	6	25.07	1	24.90	25.15	5	5,465	0.09%
2020/01/31	0	0.00	2	26.30	25.50	-2	5,467	-0.04%
2020/01/30	6	25.20	1	25.75	25.75	5	5,524	0.09%
2020/01/17	0	0.00	7	27.53	27.55	-7	5,571	-0.13%
2020/01/16	0	0.00	22	26.62	26.70	-22	5,429	-0.41%
2020/01/15	0	0.00	13	25.95	26.00	-13	5,297	-0.25%
2020/01/14	1	25.25	0	0.00	25.65	1	5,214	0.02%
2020/01/10	2	25.60	0	0.00	25.60	2	5,054	0.04%
2019/12/27	0	0.00	3	23.65	23.70	-3	4,633	-0.06%
2019/12/26	0	0.00	2	23.60	23.65	-2	4,622	-0.04%
2019/12/24	0	0.00	1	23.55	23.40	-1	4,607	-0.02%
2019/12/23	10	23.37	1	23.40	23.40	9	4,582	0.20%
2019/12/20	8	24.23	0	0.00	24.15	8	4,497	0.18%
2019/12/17	4	24.50	0	0.00	24.40	4	4,394	0.09%
2019/12/13	1	24.80	0	0.00	24.70	1	4,325	0.02%
2019/12/12	10	25.11	6	25.32	25.25	4	4,300	0.09%
2019/12/11	2	25.40	3	25.32	25.25	-1	4,192	-0.02%
2019/12/06	1	25.65	0	0.00	25.50	1	4,059	0.02%
2019/12/05	3	25.90	2	25.75	25.75	1	4,015	0.02%
2019/12/04	2	26.50	2	26.45	26.25	0	3,948	0.00%
2019/12/03	3	26.03	6	26.45	26.50	-3	3,903	-0.08%
2019/12/02	1	25.80	0	0.00	25.80	1	3,803	0.03%
2019/11/29	3	26.13	0	0.00	26.20	3	3,779	0.08%
2019/11/28	2	26.00	2	26.35	26.30	0	3,710	0.00%
2019/11/27	52	25.38	0	0.00	26.10	52	3,641	1.43%
2019/11/26	0	0.00	5	25.62	25.70	-5	3,573	-0.14%
2019/11/25	7	25.75	11	26.00	25.80	-4	3,521	-0.11%
2019/11/22	15	25.39	6	25.48	25.50	9	3,237	0.28%
2019/11/21	2	24.95	0	0.00	25.00	2	3,016	0.07%
2019/11/20	0	0.00	1	24.75	24.75	-1	2,943	-0.03%
2019/11/19	5	24.50	4	24.60	23.85	1	2,829	0.04%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/15	0	0.00	2	24.13	24.05	-2	2,588	-0.08%
2019/11/14	5	23.92	64	23.66	23.55	-59	2,534	-2.33%
2019/11/13	2	24.75	1	24.85	24.80	1	2,443	0.04%
2019/11/12	0	0.00	2	24.78	24.95	-2	2,389	-0.08%
2019/11/11	2	24.73	140	24.70	24.15	-138	2,359	-5.85%	大賣/鉅額交易
2019/11/08	4	24.70	4	24.70	24.90	0	2,305	0.00%
2019/11/07	1	24.35	0	0.00	25.00	1	2,208	0.05%
2019/11/05	0.2	23.90	10	24.20	24.00	-9.9	2,055	-0.48%
2019/11/04	11	24.07	13	24.50	24.00	-2	2,008	-0.10%
2019/11/01	3	23.95	8	23.94	24.10	-5	1,906	-0.26%
2019/10/31	15	23.75	19	24.20	23.80	-4	1,885	-0.21%
2019/10/30	1	23.85	12	23.57	23.90	-11	1,832	-0.60%
2019/10/29	71	24.01	16	23.92	23.40	55	1,786	3.08%
2019/10/28	13	24.69	54	24.90	24.90	-41	1,648	-2.49%
2019/10/25	0	0.00	2	22.75	22.95	-2	1,460	-0.14%
2019/10/22	1	22.85	0	0.00	22.60	1	1,511	0.07%
2019/10/15	19	22.30	20	22.40	22.20	-1	1,518	-0.07%
2019/09/27	1	21.05	0	0.00	21.10	1	1,573	0.06%
2019/09/25	2	21.65	0	0.00	21.55	2	1,605	0.12%
2019/09/23	0	0.00	1	21.95	21.95	-1	1,597	-0.06%
2019/09/20	4	21.88	2	22.10	22.10	2	1,591	0.13%
2019/09/16	1	22.90	0	0.00	22.75	1	1,552	0.06%
2019/09/11	30	22.80	1	22.85	22.75	29	1,599	1.81%
2019/09/06	0	0.00	20	23.35	23.30	-20	1,620	-1.23%
2019/09/05	1	23.50	0	0.00	23.30	1	1,625	0.06%
2019/09/03	30	23.50	0	0.00	23.40	30	1,656	1.81%
2019/09/02	21	23.48	1	23.55	23.75	20	1,629	1.23%
2019/08/29	1	22.90	2	22.90	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	2	22.63	22.75	-2	1,547	-0.13%
2019/08/23	2	22.65	3	22.45	22.45	-1	1,615	-0.06%
2019/08/22	1	22.65	0	0.00	22.50	1	1,620	0.06%
2019/08/16	0	0.00	2	22.30	22.70	-2	1,727	-0.12%
2019/08/05	2	21.60	0	0.00	21.20	2	1,954	0.10%
2019/08/02	0	0.00	1	22.15	22.05	-1	1,976	-0.05%
2019/07/30	3	22.90	3	22.95	22.95	0	2,082	0.00%
2019/07/26	1	23.65	1	23.60	23.60	0	2,056	0.00%
2019/07/23	6	23.07	6	23.13	23.15	0	2,126	0.00%
2019/07/19	0	0.00	1	22.70	22.65	-1	2,388	-0.04%
2019/07/18	0	0.00	12	23.30	22.65	-12	2,443	-0.49%
2019/07/12	40	23.90	0	0.00	23.85	40	2,868	1.39%
2019/07/10	36	23.64	1	23.90	23.90	35	2,978	1.18%
2019/07/02	0	0.00	25	24.10	24.10	-25	3,462	-0.72%
2019/07/01	3	23.70	2	23.70	23.70	1	3,454	0.03%
2019/06/26	0	0.00	38	23.07	22.90	-38	3,543	-1.07%
2019/06/25	20	23.10	0	0.00	23.00	20	3,599	0.56%
2019/06/24	20	23.68	3	23.45	23.45	17	3,665	0.46%
2019/06/21	2	23.55	1	23.10	23.10	1	3,737	0.03%
2019/06/18	25	22.75	0	0.00	22.60	25	4,151	0.60%
2019/06/12	0	0.00	4	22.61	22.50	-4	4,912	-0.08%
2019/06/11	0	0.00	3	21.85	21.90	-3	4,886	-0.06%
2019/06/04	0	0.00	1	21.70	21.70	-1	4,887	-0.02%
2019/05/31	3	21.45	2	21.40	21.40	1	4,881	0.02%
2019/05/30	0	0.00	1	21.40	21.40	-1	4,900	-0.02%
2019/05/29	12	20.00	0	0.00	20.30	12	4,876	0.25%
2019/05/28	2	20.35	8	20.13	20.30	-6	4,967	-0.12%
2019/05/27	0	0.00	37	20.29	20.30	-37	5,023	-0.74%
2019/05/23	3	21.25	1	21.30	21.25	2	5,040	0.04%
2019/05/22	3	20.93	3	20.90	20.55	0	4,973	0.00%
2019/05/21	3	19.88	15	20.00	20.60	-12	4,972	-0.24%
2019/05/20	1	20.95	0	0.00	20.65	1	4,902	0.02%
2019/05/17	0	0.00	2	22.73	21.60	-2	4,992	-0.04%
2019/05/16	3	22.70	2	22.45	22.45	1	5,076	0.02%
2019/05/15	13	22.44	0	0.00	22.40	13	5,052	0.26%
2019/05/14	1	21.70	0	0.00	22.05	1	5,089	0.02%
2019/05/13	3	22.10	1	23.10	22.05	2	5,062	0.04%
2019/05/09	2	24.15	2	23.60	23.20	0	5,053	0.00%
2019/05/08	0	0.00	3	24.00	24.10	-3	5,019	-0.06%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/06	2	24.45	0	0.00	24.30	2	5,004	0.04%
2019/05/02	1	24.80	2	24.90	24.85	-1	5,002	-0.02%
2019/04/29	16	25.79	21	25.53	24.95	-5	4,995	-0.10%
2019/04/26	52	25.93	13	26.51	26.50	39	4,899	0.80%
2019/04/25	5	25.89	7	26.24	26.40	-2	4,713	-0.04%
2019/04/24	1	25.65	3	25.90	25.70	-2	4,724	-0.04%
2019/04/23	13	26.23	4	26.30	26.20	9	4,795	0.19%
2019/04/22	4	25.96	2	26.05	26.50	2	4,687	0.04%
2019/04/19	2	24.63	1	24.85	24.80	1	4,529	0.02%
2019/04/18	2	24.20	0	0.00	24.00	2	4,587	0.04%
2019/04/17	1	25.00	3	24.95	24.65	-2	4,558	-0.04%
2019/04/16	6	24.48	12	24.65	24.60	-6	4,542	-0.13%
2019/04/15	2	25.30	3	25.40	25.30	-1	4,502	-0.02%
2019/04/12	1	25.35	0	0.00	25.40	1	4,497	0.02%
2019/04/11	11	25.80	0	0.00	25.60	11	4,521	0.24%
2019/04/10	14	26.41	15	26.24	26.35	-1	4,474	-0.02%
2019/04/09	2	24.98	0	0.00	25.70	2	4,267	0.05%
2019/04/08	2	25.90	0	0.00	25.45	2	4,219	0.05%
2019/04/03	2	25.08	2	25.00	25.05	0	4,227	0.00%
2019/04/01	2	24.95	0	0.00	24.65	2	4,283	0.05%
2019/03/27	2	25.35	1	25.40	25.20	1	4,472	0.02%
2019/03/26	2	26.33	0	0.00	25.80	2	4,726	0.04%
2019/03/25	9	25.96	1	25.95	26.00	8	4,815	0.17%
2019/03/22	5	27.15	16	26.57	26.50	-11	4,912	-0.22%
2019/03/21	2	25.15	2	25.30	25.05	0	4,949	0.00%
2019/03/20	29	25.54	2	25.35	25.10	27	4,913	0.55%
2019/03/19	8	24.89	6	24.84	25.25	2	4,776	0.04%
2019/03/18	5	24.32	5	23.80	24.60	0	4,557	0.00%
2019/03/15	0	0.00	3	22.25	22.40	-3	4,322	-0.07%
2019/03/07	1	21.90	0	0.00	21.80	1	4,614	0.02%
2019/03/06	0	0.00	1	22.30	22.30	-1	4,631	-0.02%
2019/03/05	1	22.25	0	0.00	22.35	1	4,644	0.02%
2019/02/27	2	21.73	0	0.00	22.05	2	4,585	0.04%
2019/02/25	0	0.00	5	22.05	21.85	-5	4,419	-0.11%
2019/02/22	0	0.00	8	21.55	21.55	-8	4,356	-0.18%
2019/02/18	7	21.34	0	0.00	21.65	7	4,349	0.16%
2019/02/15	11	21.54	0	0.00	21.25	11	4,246	0.26%
2019/02/14	0	0.00	6	23.35	23.60	-6	4,145	-0.14%
2019/02/12	1	23.20	0	0.00	23.20	1	4,088	0.02%
2019/01/28	0	0.00	5.3	22.63	22.90	-5.3	4,025	-0.13%
2019/01/24	4	22.15	4	22.40	22.10	0	4,006	0.00%
2019/01/23	3	21.85	4	22.28	22.30	-1	4,006	-0.02%
2019/01/21	1	21.95	6	22.23	21.90	-5	3,978	-0.13%
2019/01/18	7	21.91	5	22.00	22.05	2	3,976	0.05%
2019/01/17	6.1	21.90	0	0.00	21.85	6.1	3,997	0.15%
2019/01/16	1	21.90	0	0.00	21.70	1	4,009	0.02%
2019/01/15	12	21.84	0	0.00	21.70	12	3,967	0.30%
2019/01/10	2	22.85	2	22.90	22.90	0	3,735	0.00%
2019/01/09	0.1	24.25	0	0.00	24.30	0.1	3,626	0.00%
2019/01/07	2	24.35	7	24.46	24.10	-5	3,565	-0.14%
2019/01/04	6	24.25	0	0.00	24.05	6	3,541	0.17%
2019/01/03	18.1	24.89	18	25.54	24.80	0.1	3,535	0.00%
2019/01/02	3	26.20	2	26.10	25.90	1	3,478	0.03%
2018/12/27	0	0.00	1	26.35	26.35	-1	3,434	-0.03%
2018/12/26	11	26.95	1	27.05	26.00	10	3,398	0.29%
2018/12/25	11	27.64	1	27.35	27.35	10	3,315	0.30%
2018/12/24	3	28.63	2	29.30	28.45	1	3,268	0.03%
2018/12/22	1	27.80	0	0.00	28.25	1	3,174	0.03%
2018/12/21	4	27.13	2	27.30	28.25	2	3,155	0.06%
2018/12/20	8	27.94	3	28.75	27.85	5	3,073	0.16%
2018/12/19	3	29.62	7	29.32	29.30	-4	2,877	-0.14%
2018/12/18	12	28.83	14	28.39	28.25	-2	2,555	-0.08%
2018/12/17	15	28.59	5	28.74	28.10	10	2,408	0.42%
2018/12/14	0	0.00	10	28.11	29.00	-10	2,227	-0.45%
2018/12/13	4	26.73	0	0.00	26.60	4	1,878	0.21%
2018/12/10	3	25.62	3	25.02	24.85	0	1,772	0.00%
2018/12/06	0	0.00	2	25.95	25.55	-2	1,568	-0.13%
2018/12/04	5	27.30	0	0.00	26.85	5	1,524	0.33%
2018/12/03	1	26.20	4	26.41	26.85	-3	1,576	-0.19%
2018/11/30	1	25.70	1.4	25.29	25.65	-0.4	1,510	-0.03%
2018/11/29	2	24.88	0	0.00	24.90	2	1,470	0.14%
2018/11/21	0	0.00	4	24.20	24.10	-4	1,510	-0.26%
2018/11/16	4	24.95	6	24.96	24.90	-2	1,603	-0.12%
2018/11/15	0	0.00	4	25.00	25.00	-4	1,568	-0.25%
2018/11/13	4	24.39	0	0.00	24.70	4	1,551	0.26%
2018/11/09	0	0.00	3	23.95	24.00	-3	1,605	-0.19%
2018/11/06	3	23.50	2	23.65	23.30	1	1,674	0.06%
2018/11/05	0	0.00	8	23.63	23.85	-8	1,686	-0.47%
2018/11/02	5	23.80	5	23.65	23.60	0	1,674	0.00%
2018/11/01	5	23.30	1	23.30	23.30	4	1,669	0.24%
2018/10/31	3	22.75	2	22.60	22.60	1	1,644	0.06%
2018/10/30	5	22.70	0	0.00	22.50	5	1,639	0.30%
2018/10/26	2	23.00	2	22.70	22.70	0	1,640	0.00%
2018/10/25	25	23.59	8	22.55	23.25	17	1,618	1.05%
2018/10/24	0	0.00	11	23.16	23.35	-11	1,583	-0.69%
2018/10/23	3	22.60	3	23.15	22.45	0	1,559	0.00%
2018/10/19	0	0.00	8	20.65	21.35	-8	1,548	-0.52%
2018/10/12	0	0.00	1	20.30	20.40	-1	1,569	-0.06%
2018/10/11	1	21.10	3	21.15	21.10	-2	1,556	-0.13%
2018/10/02	3	24.95	0	0.00	24.80	3	1,610	0.19%
2018/09/28	0	0.00	1	25.45	25.45	-1	1,625	-0.06%
2018/09/21	1	24.65	0	0.00	24.40	1	1,710	0.06%
2018/09/20	0	0.00	2	24.60	25.05	-2	1,684	-0.12%
2018/09/17	0	0.00	2	25.10	25.00	-2	1,691	-0.12%
2018/09/12	0	24.70	0	0.00	24.70	0	1,729	0.00%
2018/09/11	2	25.25	0	0.00	25.25	2	1,734	0.12%
2018/09/07	1	23.70	0	0.00	24.10	1	1,735	0.06%
2018/09/06	0	0.00	1	26.25	26.25	-1	1,668	-0.06%
2018/09/04	0	0.00	3	26.40	26.40	-3	1,684	-0.18%
2018/08/30	3	26.75	2	26.70	26.70	1	1,769	0.06%
2018/08/28	0	0.00	1	25.70	25.95	-1	1,816	-0.06%
2018/08/27	1	25.75	5	25.88	26.10	-4	1,825	-0.22%
2018/08/24	0	0.00	3	25.40	25.30	-3	1,805	-0.17%
2018/08/21	1	24.65	0	0.00	24.60	1	1,783	0.06%
2018/08/17	1	24.80	4	24.50	24.50	-3	1,787	-0.17%
2018/08/15	0	0.00	1	23.00	23.20	-1	1,713	-0.06%
2018/08/13	5	23.42	3	23.15	23.35	2	1,692	0.12%
2018/08/08	1	25.10	0	0.00	25.30	1	1,654	0.06%
2018/08/06	2	24.90	0	0.00	25.00	2	1,660	0.12%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/31	1	25.10	0	0.00	25.10	1	1,693	0.06%
2018/07/24	0	0.00	1	25.10	25.30	-1	1,793	-0.06%
2018/07/23	1	24.95	0	0.00	25.00	1	1,829	0.05%
2018/07/20	0	0.00	10	25.45	25.45	-10	1,867	-0.54%
2018/07/18	0	0.00	4	25.43	25.40	-4	1,915	-0.21%
2018/07/17	1	25.35	0	0.00	25.40	1	1,935	0.05%
2018/07/16	4	25.34	2	25.25	25.25	2	1,999	0.10%
2018/07/11	11	25.47	6	25.00	25.00	5	2,201	0.23%
2018/07/10	1	26.25	0	0.00	26.20	1	2,179	0.05%
2018/07/06	1	26.20	1	26.45	26.45	0	2,310	0.00%
2018/07/05	2	27.30	0	0.00	26.70	2	2,375	0.08%
2018/07/03	3	27.55	2	27.93	27.35	1	2,807	0.04%
2018/06/20	7	27.86	6	27.60	27.50	1	3,260	0.03%
2018/06/19	2	28.53	3	27.90	27.90	-1	3,372	-0.03%
2018/06/14	10	28.80	3	28.75	28.50	7	3,359	0.21%
2018/06/13	3	28.35	0	0.00	28.25	3	3,333	0.09%
2018/06/12	0	0.00	1	28.95	28.80	-1	3,308	-0.03%
2018/06/11	1	29.45	7	29.47	29.00	-6	3,312	-0.18%
2018/06/08	2	29.23	10	28.76	29.00	-8	3,360	-0.24%
2018/06/07	4	28.85	0	0.00	28.70	4	3,375	0.12%
2018/06/06	6	28.56	4	28.30	28.55	2	3,365	0.06%
2018/06/05	0	0.00	3	27.35	27.05	-3	3,392	-0.09%
2018/06/04	1	27.65	1	27.20	27.25	0	3,463	0.00%
2018/06/01	1	27.20	0	0.00	27.50	1	3,592	0.03%
2018/05/31	0	0.00	2	26.25	26.30	-2	3,556	-0.06%
2018/05/29	1	26.75	2	26.70	26.65	-1	3,559	-0.03%
2018/05/17	3	26.70	1	26.45	26.75	2	3,698	0.05%
2018/05/16	1	26.25	0	0.00	26.60	1	3,705	0.03%
2018/05/15	0	0.00	1	26.00	26.05	-1	3,716	-0.03%
2018/05/10	1	26.40	4	26.08	26.30	-3	3,829	-0.08%
2018/05/09	5	25.99	1	25.85	25.85	4	3,823	0.10%
2018/05/08	3	25.95	2	26.25	26.25	1	3,827	0.03%
2018/05/04	3	25.55	3	25.70	25.80	0	3,838	0.00%
2018/05/03	3	25.75	1	25.80	25.80	2	3,831	0.05%
2018/05/02	2	26.15	4	26.33	26.10	-2	3,825	-0.05%
2018/04/30	6	25.95	3	25.95	25.95	3	3,820	0.08%
2018/04/26	4	28.18	0	0.00	27.40	4	3,796	0.11%
2018/04/25	3	27.60	3	28.05	28.05	0	3,770	0.00%
2018/04/24	2	27.90	2	27.55	27.55	0	3,774	0.00%
2018/04/23	2	28.70	2	28.65	28.65	0	3,766	0.00%
2018/04/20	0	0.00	9	29.04	28.55	-9	3,777	-0.24%
2018/04/19	0	0.00	2	28.20	28.05	-2	3,734	-0.05%
2018/04/18	7	27.73	4	28.43	27.75	3	3,706	0.08%
2018/04/17	8	28.87	0	0.00	28.15	8	3,643	0.22%
2018/04/13	3	30.90	6	30.88	30.80	-3	3,613	-0.08%
2018/04/11	4	30.64	0	0.00	30.40	4	3,870	0.10%
2018/04/10	9	31.70	5	31.80	30.90	4	3,913	0.10%
2018/04/09	2	33.05	41	33.04	32.80	-39	3,788	-1.03%
2018/04/02	4	32.28	0	0.00	32.15	4	3,569	0.11%
2018/03/30	1	32.00	6	32.08	31.85	-5	3,369	-0.15%
2018/03/29	2	31.10	2	31.35	30.55	0	3,230	0.00%
2018/03/28	0	0.00	1	31.15	31.15	-1	3,283	-0.03%
2018/03/27	2	31.65	20	31.98	31.55	-18	3,359	-0.54%
2018/03/23	1	30.75	1	30.80	31.20	0	3,681	0.00%
2018/03/22	53	32.00	1	31.85	31.60	52	3,690	1.41%
2018/03/21	1	31.20	0	0.00	31.30	1	3,614	0.03%
2018/03/20	2	30.35	15	30.10	30.40	-13	3,625	-0.36%
2018/03/19	0	0.00	3	30.55	30.40	-3	3,652	-0.08%
2018/03/16	5	30.85	0	0.00	30.55	5	3,673	0.14%
2018/03/14	14	31.09	1	31.00	30.80	13	3,789	0.34%
2018/03/12	2	31.00	2	30.80	30.65	0	3,695	0.00%
2018/03/09	0	0.00	10	31.25	31.00	-10	3,693	-0.27%
2018/03/08	0	0.00	1	30.05	30.35	-1	3,609	-0.03%
2018/03/07	2	30.05	2	29.65	30.10	0	3,560	0.00%
2018/03/02	0	0.00	1	28.55	28.25	-1	3,619	-0.03%
2018/02/27	1	28.00	0	0.00	28.20	1	3,700	0.03%
2018/02/23	3	27.63	48	27.60	27.85	-45	3,757	-1.20%
2018/02/21	0	0.00	3	26.15	26.90	-3	3,983	-0.08%
2018/02/12	3	25.55	0	0.00	25.50	3	3,980	0.08%
2018/02/09	48	27.01	13	26.29	27.00	35	3,929	0.89%
2018/02/07	0	0.00	1	28.60	28.20	-1	4,026	-0.02%
2018/02/06	3	27.67	0	0.00	27.40	3	4,080	0.07%
2018/01/31	0	0.00	1	30.15	30.15	-1	4,403	-0.02%
2018/01/29	5	31.15	0	0.00	30.80	5	4,457	0.11%
2018/01/26	0	0.00	1	31.00	31.00	-1	4,473	-0.02%
2018/01/23	4	31.21	4	30.80	30.60	0	4,728	0.00%
2018/01/22	3	31.95	2	31.20	31.20	1	4,778	0.02%
2018/01/18	2	31.13	0	0.00	31.00	2	4,819	0.04%
2018/01/16	0	0.00	8	31.32	31.10	-8	4,842	-0.17%
2018/01/11	7	30.45	1	30.00	30.00	6	4,895	0.12%
2018/01/10	0	0.00	2	30.90	30.75	-2	4,931	-0.04%
2018/01/09	6	31.02	1	31.10	30.90	5	4,960	0.10%
2018/01/05	3	33.65	3.5	33.59	33.20	-0.5	4,898	-0.01%
2018/01/04	1	32.35	6	32.32	32.70	-5	4,675	-0.11%
2018/01/03	8	31.88	15	31.79	31.70	-7	4,688	-0.15%