敦泰 (3545)-元大-文心券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股▲2.66%
1219人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	89.30	1	88.50	88.20	0	1,527	0.00%
2024/11/20	1	88.31	3	89.47	89.20	-2	1,486	-0.13%
2024/11/19	1	89.50	1	89.50	89.40	0	1,472	0.00%
2024/11/18	1	85.90	1	87.40	87.80	0	1,447	0.00%
2024/11/12	1	86.70	1	87.20	87.20	0	1,451	0.00%
2024/11/11	1	88.40	2	88.70	88.40	-1	1,437	-0.07%
2024/11/08	3	88.33	3	87.03	87.00	0	1,427	0.00%
2024/11/07	0	0.00	0.1	85.20	88.90	-0.1	1,426	-0.01%
2024/11/06	0	0.00	5	85.40	84.90	-5	1,416	-0.35%
2024/11/04	5	82.58	2	82.50	82.90	3	1,489	0.20%
2024/11/01	0.1	82.80	0	0.00	84.80	0.1	1,507	0.01%
2024/10/25	3	86.77	3	86.77	86.80	0	1,544	0.00%
2024/10/24	6	87.93	4	86.90	87.00	2	1,572	0.13%
2024/10/23	1	87.80	1.1	87.80	87.90	-0.1	1,569	-0.01%
2024/10/22	4	87.95	3	88.20	87.80	1	1,589	0.06%
2024/10/21	1	87.50	1.1	87.41	87.80	-0.1	1,621	0.00%
2024/10/18	1	86.09	1	85.90	85.70	0	1,656	0.00%
2024/10/17	1	86.90	1	87.50	86.30	0	1,687	0.00%
2024/10/16	3	86.93	1	86.30	86.90	2	1,719	0.12%
2024/10/15	2	88.40	1	87.50	88.10	1	1,761	0.06%
2024/10/14	0	0.00	1	88.20	88.00	-1	1,849	-0.05%
2024/10/11	1	85.60	1	86.20	87.70	0	1,938	0.00%
2024/10/09	2	84.91	2	85.55	84.30	0	1,910	0.00%
2024/10/08	0	0.00	7	85.90	85.90	-7	1,910	-0.37%
2024/10/07	2	86.80	3	86.23	86.50	-1	1,905	-0.05%
2024/10/04	25	89.13	18	87.98	87.00	7	1,874	0.37%
2024/10/01	2.2	86.17	4	87.10	86.90	-1.8	1,754	-0.10%
2024/09/30	0.1	85.20	12.2	84.32	85.20	-12.1	1,667	-0.73%
2024/09/26	1	81.80	1	80.80	80.60	0	1,638	0.00%
2024/09/25	1	81.10	1	81.30	81.30	0	1,646	0.00%
2024/09/24	2	79.75	2	80.15	80.20	0	1,656	0.00%
2024/09/23	1	80.60	1	81.09	80.40	0	1,662	0.00%
2024/09/20	0	0.00	0.2	80.70	80.50	-0.2	1,677	-0.01%
2024/09/16	0.1	75.30	0	0.00	75.80	0.1	1,751	0.00%
2024/09/13	0	0.00	10	75.00	75.30	-10	1,789	-0.56%
2024/09/11	0	0.00	0	72.90	73.20	0	1,835	0.00%
2024/09/09	10	73.70	0	0.00	75.50	10	1,909	0.52%
2024/09/05	0.1	76.00	0	0.00	73.80	0.1	1,948	0.01%
2024/08/29	2	80.30	2	81.05	81.60	0	2,092	0.00%
2024/08/28	1	80.70	0	0.00	80.30	1	2,098	0.05%
2024/08/27	1	80.90	1	80.90	81.10	0	2,113	0.00%
2024/08/26	3	82.40	0	0.00	81.60	3	2,143	0.14%
2024/08/22	1	81.90	0	0.00	81.50	1	2,310	0.04%
2024/08/21	0	0.00	1	82.70	82.10	-1	2,408	-0.04%
2024/08/20	0	0.00	5	82.38	82.30	-5	2,594	-0.19%
2024/08/19	0	0.00	2	82.50	82.60	-2	2,613	-0.08%
2024/08/16	0	0.00	1	80.10	80.10	-1	2,600	-0.04%
2024/08/15	2.1	79.84	0	0.00	79.30	2.1	2,591	0.08%
2024/08/14	0.1	79.90	0	0.00	80.30	0.1	2,592	0.00%
2024/08/13	0.1	79.00	1	78.90	79.10	-0.9	2,594	-0.03%
2024/08/12	1	79.20	10	77.80	79.00	-9	2,615	-0.34%
2024/08/09	1.1	78.19	1	78.10	77.30	0.1	2,615	0.00%
2024/08/07	0	0.00	3	76.93	77.00	-3	2,586	-0.12%
2024/08/06	4.1	69.80	2	70.25	70.00	2.1	2,560	0.08%
2024/08/05	14	74.54	4	74.33	74.10	10	2,518	0.40%
2024/08/02	11	82.95	0	0.00	82.30	11	2,500	0.44%
2024/08/01	0	0.00	0	85.00	85.00	0	2,503	0.00%
2024/07/30	1	80.80	1	81.80	83.00	0	2,507	0.00%
2024/07/29	3	83.30	3	81.90	81.40	0	2,499	0.00%
2024/07/22	4.2	85.84	4	84.90	84.60	0.2	2,450	0.01%
2024/07/19	2	90.25	3	90.97	88.60	-1	2,418	-0.04%
2024/07/18	2	89.56	20	90.80	90.70	-18	2,380	-0.76%
2024/07/17	3	90.44	0	0.00	90.20	3	2,345	0.13%
2024/07/16	2	91.01	0	0.00	90.90	2	2,329	0.09%
2024/07/15	0.2	90.80	2	91.40	90.50	-1.8	2,299	-0.08%
2024/07/12	3	90.50	14	90.04	90.10	-11	2,198	-0.50%
2024/07/10	0	85.80	7	85.60	85.60	-7	2,134	-0.33%
2024/07/09	2.2	86.04	0	0.00	85.30	2.2	2,148	0.10%
2024/07/08	2	87.80	0	0.00	87.30	2	2,153	0.09%
2024/07/04	1.1	86.52	0.2	86.80	86.50	0.9	2,188	0.04%
2024/07/03	0	0.00	1	86.80	86.70	-1	2,205	-0.05%
2024/07/02	6.1	84.20	0	0.00	84.70	6.1	2,202	0.27%
2024/06/28	1	86.30	0	0.00	86.20	1	2,240	0.04%
2024/06/27	6	85.63	0	0.00	85.30	6	2,257	0.27%
2024/06/26	20	87.12	50	86.66	85.50	-30	2,277	-1.32%
2024/06/25	2	86.80	0	0.00	86.40	2	2,295	0.09%
2024/06/24	8	90.18	1	91.80	88.40	7	2,351	0.30%
2024/06/21	0	0.00	1	90.80	90.30	-1	2,399	-0.04%
2024/06/20	1	90.90	0	0.00	91.00	1	2,518	0.04%
2024/06/19	2	90.20	0	0.00	90.00	2	2,591	0.08%
2024/06/17	6	89.28	1	91.40	89.20	5	2,635	0.19%
2024/06/14	6	90.42	0	0.00	90.60	6	2,603	0.23%
2024/06/13	1	90.30	2	90.25	91.00	-1	2,602	-0.04%
2024/06/12	1	88.20	0	0.00	88.50	1	2,585	0.04%
2024/06/11	0	0.00	2	88.70	88.70	-2	2,596	-0.08%
2024/06/07	3	91.40	1	90.70	91.60	2	2,613	0.08%
2024/06/06	1	88.00	0	0.00	87.80	1	2,609	0.04%
2024/06/04	14.1	90.84	1	91.60	90.70	13.1	2,648	0.49%
2024/06/03	2	90.20	0	0.00	89.90	2	2,654	0.08%
2024/05/31	2	89.75	0.1	90.20	89.30	1.9	2,689	0.07%
2024/05/30	0	91.10	0	0.00	89.90	0	2,715	0.00%
2024/05/28	1.2	93.40	11	93.43	92.60	-9.8	2,735	-0.36%
2024/05/27	1	90.80	1	91.30	91.30	0	2,655	0.00%
2024/05/24	4	87.20	14	87.87	90.00	-10	2,628	-0.38%
2024/05/22	1	83.90	1	83.30	84.10	0	2,564	0.00%
2024/05/20	0.1	83.60	1.1	83.77	83.50	-1	2,854	-0.04%
2024/05/16	0	0.00	1	84.20	84.80	-1	3,106	-0.03%
2024/05/14	1	82.50	0	0.00	82.30	1	3,205	0.03%
2024/05/13	0	0.00	1	83.50	82.60	-1	3,264	-0.03%
2024/05/06	1	85.60	0	0.00	86.70	1	3,610	0.03%
2024/05/03	1	84.90	0	0.00	84.80	1	3,636	0.03%
2024/04/29	0	83.40	1	84.50	85.20	-1	4,073	-0.02%
2024/04/22	0.1	80.20	1	80.80	79.60	-1	4,237	-0.02%
2024/04/18	0	0.00	1	83.90	84.50	-1	4,240	-0.02%
2024/04/16	0	0.00	2	83.95	83.80	-2	4,277	-0.05%
2024/04/15	0.1	87.60	0	0.00	87.30	0.1	4,266	0.00%
2024/04/12	15	89.60	0	0.00	89.30	15	4,259	0.35%
2024/04/11	1	90.00	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	1	92.00	92.50	-1	4,256	-0.02%
2024/04/08	2	90.20	2	90.50	90.30	0	4,294	0.00%
2024/04/03	1	92.10	1	91.10	91.10	0	4,343	0.00%
2024/04/02	1	95.30	1	94.30	94.10	0	4,413	0.00%
2024/03/29	3	94.97	0	0.00	94.80	3	4,548	0.07%
2024/03/28	0.2	95.05	0	0.00	94.60	0.2	4,539	0.00%
2024/03/27	23	96.07	2	95.45	95.30	21	4,531	0.46%
2024/03/26	2	94.95	1	94.70	94.70	1	4,513	0.02%
2024/03/25	5.3	96.09	10	95.81	95.20	-4.8	4,464	-0.11%
2024/03/22	10	90.00	30	92.70	92.70	-20	4,389	-0.46%
2024/03/21	0.1	88.50	1	89.50	90.50	-1	4,366	-0.02%
2024/03/20	1.1	90.31	0	0.00	90.20	1.1	4,360	0.03%
2024/03/18	0.1	90.40	0	0.00	93.00	0.1	4,413	0.00%
2024/03/15	0.2	90.68	0.1	90.30	90.00	0	4,452	0.00%
2024/03/14	10.1	91.20	0	0.00	90.90	10.1	4,511	0.22%
2024/03/13	11.3	93.13	2	93.45	91.90	9.3	4,545	0.20%
2024/03/12	11.1	93.26	0	0.00	93.20	11.1	4,589	0.24%
2024/03/11	6	93.50	6	94.00	94.20	0	4,656	0.00%
2024/03/08	2	94.85	1	94.20	92.80	1	4,720	0.02%
2024/03/07	0.3	94.70	4.3	94.71	94.50	-4	4,795	-0.08%
2024/03/06	1	97.50	0	0.00	96.60	1	4,979	0.02%
2024/03/05	1.2	97.63	0	0.00	98.20	1.2	5,126	0.02%
2024/03/04	1	101.00	10	99.90	98.80	-9	5,534	-0.16%
2024/03/01	2.1	99.23	2	100.00	99.20	0.1	5,826	0.00%
2024/02/29	0	98.00	0	0.00	97.50	0	5,932	0.00%
2024/02/27	2.3	97.67	0	0.00	98.50	2.3	6,012	0.04%
2024/02/26	9	100.26	2	100.00	99.20	7	6,141	0.11%
2024/02/23	0	104.50	0	0.00	104.00	0	6,391	0.00%
2024/02/22	3	103.83	3	103.50	105.50	0	6,602	0.00%
2024/02/21	7.3	106.87	3	111.00	105.00	4.3	7,258	0.06%
2024/02/20	5	107.70	8	108.44	108.50	-3	7,428	-0.04%
2024/02/19	1	105.00	2	104.50	105.50	-1	7,523	-0.01%
2024/02/16	0	0.00	6	103.83	103.00	-6	7,920	-0.08%
2024/02/15	1	101.50	22	100.68	101.50	-21	8,435	-0.25%
2024/02/05	6	99.67	1	99.60	99.20	5	8,495	0.06%
2024/02/02	1	102.00	0	0.00	101.50	1	8,506	0.01%
2024/02/01	1.1	98.84	2.1	98.10	96.50	-1	8,497	-0.01%
2024/01/31	2	103.25	1	99.60	99.10	1	8,589	0.01%
2024/01/30	1	100.49	1	99.70	99.10	0	8,697	0.00%
2024/01/29	1	101.00	2	100.10	101.00	-1	8,867	-0.01%
2024/01/26	2	101.00	5	99.86	99.80	-3	8,900	-0.03%
2024/01/25	3	101.33	1	100.50	100.50	2	8,998	0.02%
2024/01/24	9.1	105.17	5.2	103.29	102.00	3.9	8,974	0.04%
2024/01/23	9	105.89	10	105.80	108.00	-1	8,928	-0.01%
2024/01/22	1	98.90	0	0.00	100.50	1	8,854	0.01%
2024/01/19	11.2	98.12	0	0.00	97.60	11.2	8,852	0.13%
2024/01/18	0	0.00	1	97.60	97.80	-1	8,842	-0.01%
2024/01/17	0	0.00	1	98.82	98.80	-1	8,872	-0.01%
2024/01/15	5	104.90	3	103.00	102.50	2	8,851	0.02%
2024/01/11	1	104.00	0.4	104.00	105.00	0.6	9,025	0.01%
2024/01/10	0	0.00	1	104.00	105.00	-1	9,070	-0.01%
2024/01/08	3	105.00	0	0.00	104.00	3	9,124	0.03%
2024/01/05	10	106.75	1	107.50	106.50	9	9,115	0.10%
2024/01/04	1	107.00	4	104.75	106.00	-3	9,105	-0.03%
2024/01/03	1	105.51	1	107.00	106.00	0	9,143	0.00%
2024/01/02	0	108.00	0.6	111.00	107.50	-0.5	9,154	-0.01%
2023/12/29	1.6	110.75	5	112.00	112.50	-3.4	9,151	-0.04%
2023/12/28	2	112.46	0	0.00	110.50	2	9,127	0.02%
2023/12/27	4	113.13	6	112.58	113.00	-2	9,171	-0.02%
2023/12/26	7	109.21	3	109.17	108.50	4	9,062	0.04%
2023/12/22	3	109.00	1	109.00	108.50	2	9,165	0.02%
2023/12/21	15.1	110.53	4.1	108.01	108.50	11	9,157	0.12%
2023/12/20	1	112.00	4	112.50	112.50	-3	9,099	-0.03%
2023/12/19	2	113.98	5	111.70	112.50	-3	9,077	-0.03%
2023/12/18	12	115.33	6	118.50	114.50	6	9,072	0.07%
2023/12/15	3	115.00	3	113.83	114.00	0	9,089	0.00%
2023/12/14	5.1	117.00	1	118.00	116.50	4.1	9,164	0.04%
2023/12/13	0	116.00	1	117.00	116.50	-1	9,494	-0.01%
2023/12/12	0	117.00	0	0.00	117.50	0	9,528	0.00%
2023/12/11	4	119.74	4	119.75	119.50	0	9,534	0.00%
2023/12/08	3	122.17	1	121.50	121.50	2	9,510	0.02%
2023/12/07	6	122.82	6	121.50	121.50	0	9,597	0.00%
2023/12/06	4.1	124.24	3	125.67	122.50	1.1	9,693	0.01%
2023/12/05	3	123.33	5.1	123.99	123.00	-2	9,620	-0.02%
2023/12/04	6.1	125.24	6	125.33	124.00	0.1	9,548	0.00%
2023/12/01	22	129.54	15	130.04	126.50	7	9,487	0.07%
2023/11/30	9	129.61	12.1	131.34	129.00	-3.1	9,439	-0.03%
2023/11/29	27.2	129.37	8	129.06	129.00	19.2	9,273	0.21%
2023/11/28	8	127.50	10	126.65	132.50	-2	8,835	-0.02%
2023/11/27	4	122.75	9.8	123.77	120.50	-5.7	8,525	-0.07%
2023/11/24	4	124.75	3.2	125.81	125.00	0.8	8,391	0.01%
2023/11/22	21.3	125.13	14	124.11	123.50	7.3	8,077	0.09%
2023/11/21	15	119.97	21	119.88	120.00	-6	7,731	-0.08%
2023/11/20	61	118.89	29.1	118.53	118.50	31.9	7,474	0.43%
2023/11/17	5	109.20	9.2	109.75	114.00	-4.2	6,753	-0.06%
2023/11/16	9	103.22	10.1	101.74	104.00	-1.1	6,357	-0.02%
2023/11/15	27.1	99.68	27.1	100.27	101.00	0	6,083	0.00%
2023/11/14	5	93.32	22	91.51	95.00	-17	5,613	-0.30%
2023/11/13	5.2	85.98	3	86.40	87.40	2.2	5,040	0.04%
2023/11/10	0.2	86.31	1	86.10	86.70	-0.8	4,932	-0.02%
2023/11/09	2	86.45	4	86.25	86.20	-2	4,887	-0.04%
2023/11/08	6	86.73	0	0.00	85.20	6	4,798	0.13%
2023/11/07	10	85.85	18	85.92	87.80	-8	4,648	-0.17%
2023/11/06	6.3	84.72	22	84.43	84.60	-15.7	4,454	-0.35%
2023/11/02	5	82.74	4	83.25	82.50	1	4,213	0.02%
2023/11/01	4	80.65	5	82.02	81.90	-1	4,076	-0.02%
2023/10/31	8	80.89	2	81.00	80.60	6	4,025	0.15%
2023/10/30	1	81.60	52	81.45	81.60	-51	3,916	-1.30%
2023/10/27	12	78.28	1	78.60	77.60	11	3,800	0.29%
2023/10/26	8	79.34	1	79.10	78.80	7	3,783	0.19%
2023/10/25	21	81.10	22	82.20	81.10	-1	3,776	-0.03%
2023/10/20	17	80.49	12	81.15	80.70	5	3,753	0.13%
2023/10/19	8	81.61	23.3	81.84	82.00	-15.3	3,700	-0.41%
2023/10/18	16	80.43	15	81.21	79.70	1	3,577	0.03%
2023/10/17	8	80.20	25	79.86	79.50	-17	3,552	-0.48%
2023/10/16	6	77.05	0	0.00	77.00	6	3,472	0.17%
2023/10/13	2	79.00	2	79.40	78.60	0	3,450	0.00%
2023/10/11	12	80.88	7	80.90	78.80	5	3,445	0.15%
2023/10/06	5	81.54	2	81.60	81.20	3	3,413	0.09%
2023/10/05	1	81.00	3	81.10	80.90	-2	3,374	-0.06%
2023/10/04	9	78.80	0	0.00	79.20	9	3,337	0.27%
2023/10/03	3	81.17	17	80.15	80.50	-14	3,340	-0.42%
2023/09/28	4	76.20	0	0.00	75.60	4	3,210	0.12%
2023/09/27	11	78.65	9	80.12	77.80	2	3,180	0.06%
2023/09/25	2	78.00	2	79.30	78.00	0	3,066	0.00%
2023/09/22	4	77.45	2	78.30	78.70	2	3,059	0.07%
2023/09/21	8	80.01	8	79.00	78.70	0	3,040	0.00%
2023/09/20	6	81.37	14	79.57	79.10	-8	2,972	-0.27%
2023/09/19	7	81.83	24	81.55	81.40	-17	2,883	-0.59%
2023/09/18	52	83.41	44.1	81.89	82.30	7.9	2,756	0.29%
2023/09/15	1	79.00	1	80.20	78.70	0	2,391	0.00%
2023/09/14	3	77.93	13.1	78.15	78.40	-10.1	2,341	-0.43%
2023/09/12	14.1	76.42	4	76.20	76.00	10.1	2,250	0.45%
2023/09/11	29	77.56	17	77.48	79.00	12	2,131	0.56%
2023/09/08	9	73.43	1	74.40	73.60	8	1,974	0.41%
2023/09/07	4	74.38	3	74.80	74.60	1	2,002	0.05%
2023/09/06	11	75.35	10	74.90	74.80	1	2,032	0.05%
2023/09/05	22	75.52	22	76.02	75.00	0	1,975	0.00%
2023/09/04	0	0.00	12	73.48	73.70	-12	1,790	-0.67%
2023/09/01	0	0.00	3	72.50	72.00	-3	1,787	-0.17%
2023/08/31	16	72.04	2	72.30	72.40	14	1,793	0.78%
2023/08/30	0	0.00	10	70.72	71.40	-10	1,794	-0.56%
2023/08/29	0	0.00	3	69.90	70.00	-3	1,791	-0.17%
2023/08/28	11	69.17	1	70.90	68.60	10	1,803	0.55%
2023/08/25	2	69.20	3	70.33	69.90	-1	1,855	-0.05%
2023/08/24	6	70.00	10	70.70	69.80	-4	1,872	-0.21%
2023/08/23	2	69.00	0	0.00	69.10	2	1,905	0.10%
2023/08/22	5	69.62	3	70.70	69.40	2	1,941	0.10%
2023/08/21	7	69.71	2	71.00	69.50	5	1,967	0.25%
2023/08/18	4	70.85	2	71.30	70.00	2	2,004	0.10%
2023/08/17	0	0.00	8	70.33	71.10	-8	2,020	-0.40%
2023/08/16	29	68.87	11	69.48	69.40	18	2,040	0.88%
2023/08/15	4	69.10	12	69.04	69.30	-8	2,055	-0.39%
2023/08/14	2	67.10	0	0.00	65.70	2	2,073	0.10%
2023/08/11	2	69.40	2	70.40	68.60	0	2,086	0.00%
2023/08/10	10	70.89	8	72.38	69.40	2	2,148	0.09%
2023/08/09	1	68.90	1	70.00	70.00	0	2,130	0.00%
2023/08/08	2	71.05	1	72.30	70.70	1	2,125	0.05%
2023/08/04	3	71.20	0	0.00	72.10	3	2,211	0.14%
2023/08/02	0	0.00	2	72.85	72.10	-2	2,278	-0.09%
2023/08/01	1	72.20	2	73.10	73.00	-1	2,412	-0.04%
2023/07/31	2	71.30	9	71.32	71.50	-7	2,432	-0.29%
2023/07/28	10.1	73.14	11	73.37	73.10	-0.9	2,435	-0.04%
2023/07/27	1.1	72.82	9	72.24	72.50	-7.9	2,419	-0.33%
2023/07/26	10	69.90	11	68.85	68.80	-1	2,367	-0.04%
2023/07/25	0	0.00	1	68.90	69.70	-1	2,435	-0.04%
2023/07/24	4	70.50	3	70.60	69.80	1	2,434	0.04%
2023/07/21	6	71.35	3	71.10	71.90	3	2,454	0.12%
2023/07/20	12	72.90	8	73.05	72.90	4	2,510	0.16%
2023/07/19	1	71.60	0	0.00	70.70	1	2,488	0.04%
2023/07/17	3	70.20	3	70.77	71.50	0	2,570	0.00%
2023/07/14	0	0.00	2	71.00	71.00	-2	2,667	-0.07%
2023/07/13	3	70.90	3	72.10	71.30	0	2,744	0.00%
2023/07/10	5	72.86	0	0.00	72.00	5	3,122	0.16%
2023/07/07	0	0.00	1	75.20	75.40	-1	3,481	-0.03%
2023/06/27	0	0.00	4	78.50	77.70	-4	4,110	-0.10%
2023/06/20	7	80.19	3	79.93	79.80	4	4,207	0.10%
2023/06/19	5	81.90	3.2	81.41	81.90	1.8	4,287	0.04%
2023/06/16	0.2	81.90	0	0.00	82.30	0.2	4,546	0.00%
2023/06/14	11	83.04	2	84.10	83.00	9	4,689	0.19%
2023/06/13	6	85.53	1	86.60	85.00	5	4,690	0.11%
2023/06/12	2	85.50	10	84.54	85.50	-8	4,682	-0.17%
2023/06/08	4	82.35	0	0.00	82.30	4	4,711	0.08%
2023/06/07	1	84.40	6	83.97	84.50	-5	4,753	-0.11%
2023/06/06	9	82.83	1.1	83.20	82.10	7.9	4,774	0.17%
2023/06/05	1.1	84.37	5	84.52	84.30	-3.9	4,783	-0.08%
2023/06/02	3	83.40	0	0.00	83.50	3	4,785	0.06%
2023/05/31	3	84.50	2	85.30	85.00	1	4,830	0.02%
2023/05/30	0	0.00	2	82.90	84.00	-2	4,864	-0.04%
2023/05/29	0	0.00	3	83.70	83.70	-3	4,962	-0.06%
2023/05/26	2	82.80	7	82.72	81.70	-5	5,002	-0.10%
2023/05/25	4	82.90	3	83.43	82.90	1	4,997	0.02%
2023/05/24	2	82.40	4	82.88	83.20	-2	5,067	-0.04%
2023/05/23	3	82.07	7	82.06	82.40	-4	5,182	-0.08%
2023/05/22	1	81.90	18	81.23	81.00	-17	5,231	-0.32%
2023/05/19	21	80.33	5	80.30	80.10	16	5,370	0.30%
2023/05/18	5	79.10	6	80.20	79.70	-1	5,492	-0.02%
2023/05/17	1	78.90	11	78.44	78.70	-10	5,465	-0.18%
2023/05/16	4	77.33	5.5	77.31	77.10	-1.5	5,439	-0.03%
2023/05/12	3	74.33	0	0.00	74.20	3	5,372	0.06%
2023/05/11	2	74.15	0	0.00	74.10	2	5,389	0.04%
2023/05/10	2	75.40	3	76.00	75.70	-1	5,416	-0.02%
2023/05/09	1	73.70	6	74.85	73.80	-5	5,407	-0.09%
2023/05/08	24	77.47	3	77.03	76.00	21	5,381	0.39%
2023/05/05	4	79.33	9	79.84	80.50	-5	5,271	-0.09%
2023/05/03	9	78.78	5	78.70	78.50	4	5,364	0.07%
2023/05/02	0	0.00	3	80.00	79.80	-3	5,400	-0.06%
2023/04/28	18	80.73	12	80.60	79.10	6	5,442	0.11%
2023/04/27	0	0.00	1	79.40	78.90	-1	5,371	-0.02%
2023/04/26	3	78.30	0.5	77.60	78.70	2.5	5,359	0.05%
2023/04/25	13.2	80.28	6	78.80	79.00	7.2	5,334	0.13%
2023/04/24	5	82.50	5	82.34	82.20	0	5,277	0.00%
2023/04/21	9	81.93	9	82.59	81.50	0	5,285	0.00%
2023/04/20	7.1	83.75	2	85.30	83.20	5.1	5,273	0.10%
2023/04/19	7	85.46	8	85.48	85.10	-1	5,294	-0.02%
2023/04/18	0.6	88.29	2	87.90	87.80	-1.4	5,295	-0.03%
2023/04/17	4	89.18	6.1	90.00	89.30	-2.1	5,247	-0.04%
2023/04/14	7	89.46	19	89.92	89.40	-12	5,271	-0.23%
2023/04/13	23	89.08	6.1	88.62	87.80	17	5,269	0.32%
2023/04/12	16.1	91.28	8	91.56	91.40	8	5,117	0.16%
2023/04/11	4	84.80	18	85.19	86.90	-14	4,723	-0.30%
2023/04/10	3.1	81.44	3.1	82.64	81.70	0.1	4,506	0.00%
2023/04/07	4	82.98	24	80.97	83.00	-20	4,459	-0.45%
2023/04/06	2.1	75.17	7	77.77	78.00	-4.9	4,231	-0.12%
2023/03/31	0	0.00	3	78.20	77.50	-3	4,214	-0.07%
2023/03/30	0	0.00	2	78.10	77.50	-2	4,218	-0.05%
2023/03/29	14	77.69	5	77.10	77.10	9	4,226	0.21%
2023/03/28	10	78.96	1	78.60	78.80	9	4,247	0.21%
2023/03/27	3	79.07	3	79.07	78.50	0	4,226	0.00%
2023/03/24	1	78.60	0	0.00	78.50	1	4,260	0.02%
2023/03/23	5	77.46	3	77.47	77.50	2	4,255	0.05%
2023/03/22	2.1	79.41	0	0.00	78.80	2.1	4,202	0.05%
2023/03/21	6	81.97	3	82.33	80.90	3	4,105	0.07%
2023/03/20	0	0.00	13	78.75	81.00	-13	3,858	-0.34%
2023/03/17	9	75.88	11	76.27	76.00	-2	3,720	-0.05%
2023/03/16	2	74.80	2	75.70	74.60	0	3,706	0.00%
2023/03/15	4	75.30	6	76.65	74.70	-2	3,719	-0.05%
2023/03/14	4	75.40	0	0.00	74.80	4	3,704	0.11%
2023/03/13	0	0.00	0.3	76.30	76.30	-0.3	3,722	-0.01%
2023/03/10	2	73.60	1	74.30	74.20	1	3,704	0.03%
2023/03/09	1	77.30	3	76.70	76.30	-2	3,732	-0.05%
2023/03/08	0	75.90	0	0.00	76.10	0	3,713	0.00%
2023/03/07	6	75.80	0	0.00	76.10	6	3,711	0.16%
2023/03/06	4	76.30	0	0.00	75.80	4	3,708	0.11%
2023/03/03	1	74.90	0	0.00	75.00	1	3,693	0.03%
2023/03/02	6	75.57	2	75.20	74.70	4	3,712	0.11%
2023/03/01	2	75.85	2	76.50	76.90	0	3,645	0.00%
2023/02/24	0	72.40	0	0.00	71.90	0	3,589	0.00%
2023/02/23	0	0.00	2	73.45	74.20	-2	3,562	-0.06%
2023/02/22	3	75.80	24	73.48	73.20	-21	3,597	-0.58%
2023/02/21	9	76.59	16	77.28	77.00	-7	3,620	-0.19%
2023/02/20	10	74.56	0	0.00	75.20	10	3,691	0.27%
2023/02/17	8	73.46	7	73.19	74.00	1	4,151	0.02%
2023/02/16	11	72.83	15	71.69	72.60	-4	4,027	-0.10%
2023/02/15	4	68.13	0	0.00	68.60	4	4,068	0.10%
2023/02/14	10.2	70.51	1	70.40	69.50	9.2	4,204	0.22%
2023/02/13	3	70.00	0	0.00	70.30	3	4,815	0.06%
2023/02/09	8.1	70.90	3	71.80	70.50	5.1	5,118	0.10%
2023/02/08	10	71.10	13	71.72	71.50	-3	5,150	-0.06%
2023/02/07	0	0.00	4.1	69.93	70.70	-4.1	5,122	-0.08%
2023/02/06	3	68.80	0	0.00	68.80	3	5,101	0.06%
2023/02/03	0	0.00	1	69.61	69.60	-1	5,106	-0.02%
2023/02/02	0	0.00	16	69.64	70.30	-16	5,155	-0.31%
2023/02/01	4	67.90	11	68.29	68.40	-7	5,177	-0.14%
2023/01/31	9.1	66.59	15	66.47	66.90	-5.9	5,197	-0.11%
2023/01/30	0	0.00	9	64.87	65.50	-9	5,194	-0.17%
2023/01/16	0	0.00	2	63.00	62.60	-2	5,283	-0.04%
2023/01/12	2	63.40	0	0.00	63.50	2	5,475	0.04%
2023/01/11	4	64.10	0	0.00	64.00	4	5,609	0.07%
2023/01/06	3	63.37	5	63.62	63.70	-2	6,035	-0.03%
2023/01/05	1	63.40	0	0.00	61.80	1	5,979	0.02%
2023/01/04	3	62.60	2	62.55	62.20	1	5,993	0.02%
2023/01/03	4	61.40	7	62.21	62.60	-3	5,910	-0.05%
2022/12/29	0	0.00	2	58.00	58.80	-2	5,809	-0.03%
2022/12/28	0	0.00	3	58.90	58.20	-3	5,845	-0.05%
2022/12/27	2	60.60	1	61.10	59.80	1	5,866	0.02%
2022/12/26	1	59.40	1	58.60	58.70	0	5,817	0.00%
2022/12/19	0	0.00	1	59.50	59.50	-1	5,850	-0.02%
2022/12/16	3	60.43	4	61.30	60.50	-1	5,835	-0.02%
2022/12/15	1	63.80	1	62.60	62.60	0	5,786	0.00%
2022/12/14	1	62.70	0	0.00	62.80	1	5,761	0.02%
2022/12/12	4	62.53	2	62.55	62.60	2	5,742	0.03%
2022/12/07	8	65.03	6	65.52	64.30	2	5,716	0.03%
2022/12/06	1	67.00	1	66.10	66.10	0	5,696	0.00%
2022/12/05	0.1	68.90	0	0.00	68.20	0.1	5,685	0.00%
2022/12/02	2	67.80	4	68.05	68.00	-2	5,654	-0.04%
2022/12/01	6	67.97	1	68.30	68.00	5	5,641	0.09%
2022/11/30	1	64.60	0	0.00	65.70	1	5,581	0.02%
2022/11/29	7	64.33	6	64.28	64.30	1	5,610	0.02%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/24	0.1	65.80	3	66.07	66.10	-2.9	5,615	-0.05%
2022/11/22	10	64.50	7	63.57	63.60	3	5,568	0.05%
2022/11/21	2	66.45	2	66.30	65.50	0	5,547	0.00%
2022/11/18	4	67.85	6	68.73	67.60	-2	5,540	-0.04%
2022/11/17	17	68.74	23	68.68	68.30	-6	5,558	-0.11%
2022/11/16	11	67.46	8	67.28	69.00	3	5,487	0.05%
2022/11/15	39	63.42	35	63.94	67.40	4	5,320	0.08%
2022/11/14	4	67.50	0	0.00	67.50	4	4,863	0.08%
2022/11/11	12	77.63	0	0.00	75.00	12	4,998	0.24%
2022/11/10	1	75.00	2	75.10	75.00	-1	4,862	-0.02%
2022/11/09	26	77.14	30	77.49	76.80	-4	4,819	-0.08%
2022/11/08	4	74.08	15	75.37	76.50	-11	4,351	-0.25%
2022/11/07	2	69.80	1	71.00	69.60	1	4,334	0.02%
2022/11/04	2	65.30	2	66.60	66.60	0	4,277	0.00%
2022/11/03	0	0.00	2	67.00	67.00	-2	4,307	-0.05%
2022/11/02	1	68.80	1	68.80	67.80	0	4,309	0.00%
2022/11/01	1	68.50	0	0.00	68.00	1	4,366	0.02%
2022/10/31	5	69.56	2	69.85	68.50	3	4,354	0.07%
2022/10/28	5	70.36	0	67.50	67.00	5	4,338	0.11%
2022/10/27	1	72.00	3	72.30	72.90	-2	4,307	-0.05%
2022/10/26	2	68.75	1	70.20	70.00	1	4,326	0.02%
2022/10/25	0	0.00	1	69.20	68.60	-1	4,422	-0.02%
2022/10/24	15	72.19	12	70.63	69.50	3	4,469	0.07%
2022/10/21	27	72.70	24	70.33	69.90	3	4,596	0.07%
2022/10/20	15	73.55	16	73.93	74.00	-1	4,546	-0.02%
2022/10/19	26	73.56	24	74.41	74.90	2	4,500	0.04%
2022/10/18	18	72.87	20	73.80	74.00	-2	4,386	-0.05%
2022/10/17	8	68.09	11.3	68.13	70.80	-3.3	4,107	-0.08%
2022/10/14	1	63.00	5	65.06	65.60	-4	3,981	-0.10%
2022/10/13	1	60.20	2	61.20	60.00	-1	4,016	-0.02%
2022/10/12	5	64.83	3	65.23	65.70	2	4,029	0.05%
2022/10/11	5	65.40	5	65.90	65.40	0	4,023	0.00%
2022/10/06	1	67.30	1	68.30	68.00	0	4,013	0.00%
2022/10/05	5	66.48	7	66.46	67.20	-2	4,016	-0.05%
2022/10/04	4	64.90	1.2	64.62	64.80	2.8	4,013	0.07%
2022/09/30	0	0.00	11	57.88	61.00	-11	4,083	-0.27%
2022/09/29	2	60.55	0	0.00	59.40	2	4,167	0.05%
2022/09/28	0	0.00	1	59.80	59.70	-1	4,243	-0.02%
2022/09/27	0	62.40	1	62.70	62.70	-1	4,281	-0.02%
2022/09/26	0.1	61.20	1	61.20	60.80	-0.9	4,336	-0.02%
2022/09/23	1	66.50	5	66.54	66.20	-4	4,392	-0.09%
2022/09/22	2	67.30	0	0.00	67.30	2	4,441	0.05%
2022/09/19	3	69.13	0	0.00	68.60	3	4,527	0.07%
2022/09/16	2	69.80	0	0.00	69.50	2	4,574	0.04%
2022/09/14	4	70.30	0	0.00	71.10	4	4,722	0.08%
2022/09/12	1	71.50	0	0.00	70.70	1	4,887	0.02%
2022/09/06	1	72.28	4	70.48	69.50	-3	4,993	-0.06%
2022/09/05	0	0.00	4	72.10	71.90	-4	4,984	-0.08%
2022/09/02	0	0.00	1	75.50	76.10	-1	4,963	-0.02%
2022/08/26	0	0.00	1	77.20	77.30	-1	4,987	-0.02%
2022/08/25	12	78.94	0	0.00	78.10	12	5,040	0.24%
2022/08/24	1	78.50	0	0.00	78.00	1	5,252	0.02%
2022/08/23	1	76.70	0	0.00	76.60	1	5,210	0.02%
2022/08/22	8	78.81	7	78.23	77.80	1	5,185	0.02%
2022/08/19	8	78.53	7	78.03	77.90	1	5,145	0.02%
2022/08/18	5	78.08	1	78.80	77.80	4	5,075	0.08%
2022/08/17	0	0.00	1	75.20	75.10	-1	4,915	-0.02%
2022/08/16	1	76.30	2	77.40	76.00	-1	4,912	-0.02%
2022/08/15	3	77.60	2	78.50	78.50	1	4,862	0.02%
2022/08/12	2	73.90	5	75.82	75.20	-3	4,746	-0.06%
2022/08/11	8	71.12	7	70.91	70.80	1	4,603	0.02%
2022/08/10	3	69.80	3	70.40	70.60	0	4,606	0.00%
2022/08/09	1	69.20	1	69.40	68.90	0	4,544	0.00%
2022/08/08	2	68.80	2	68.55	69.50	0	4,547	0.00%
2022/08/05	2	67.45	0	0.00	67.30	2	4,483	0.04%
2022/08/04	1	66.30	4	65.48	66.70	-3	4,484	-0.07%
2022/08/03	1	67.70	0	0.00	67.70	1	4,456	0.02%
2022/08/02	2	67.78	3	67.87	66.60	-1	4,450	-0.02%
2022/08/01	4	70.18	2	71.20	69.90	2	4,395	0.05%
2022/07/29	1	74.61	0	0.00	74.10	1	4,285	0.02%
2022/07/28	8.3	78.13	0	0.00	76.60	8.3	4,233	0.20%
2022/07/27	1.1	96.96	0.4	96.40	96.70	0.7	4,070	0.02%
2022/07/26	0.1	97.18	0	0.00	96.20	0.1	4,018	0.00%
2022/07/25	2	99.86	0	0.00	99.00	2	4,036	0.05%
2022/07/22	3	103.50	2	102.75	101.50	1	4,072	0.02%
2022/07/21	2	102.00	5	102.00	102.50	-3	4,139	-0.07%
2022/07/20	6	101.50	8	101.56	101.00	-2	4,284	-0.05%
2022/07/18	0	0.00	2	93.80	95.60	-2	4,245	-0.05%
2022/07/15	1	91.20	0	0.00	92.10	1	4,259	0.02%
2022/07/14	2	89.60	1	91.00	91.00	1	4,246	0.02%
2022/07/13	1	90.00	0	0.00	89.30	1	4,230	0.02%
2022/07/12	0.1	87.82	0	0.00	86.60	0.1	4,242	0.00%
2022/07/11	0.1	89.50	1	89.50	90.00	-0.9	4,267	-0.02%
2022/07/08	6.1	90.05	6	89.10	90.60	0.1	4,246	0.00%
2022/07/07	17	85.33	12	87.56	87.80	5	4,192	0.12%
2022/07/06	0.1	87.67	0	0.00	86.20	0.1	4,143	0.00%
2022/07/05	7.1	84.70	6	86.50	86.50	1.1	4,142	0.03%
2022/07/01	0	0.00	1	90.00	81.90	-1	4,170	-0.02%
2022/06/30	1	92.00	4.3	90.35	90.00	-3.3	4,076	-0.08%
2022/06/29	0	0.00	13	94.20	93.80	-13	4,020	-0.32%
2022/06/27	0	0.00	2	97.40	97.10	-2	3,975	-0.05%
2022/06/23	1	92.80	1	93.80	91.70	0	3,908	0.00%
2022/06/22	14.1	94.05	0	0.00	91.70	14.1	3,866	0.36%
2022/06/21	4	96.05	0	0.00	97.50	4	3,801	0.11%
2022/06/20	6	97.60	0	0.00	93.60	6	3,775	0.16%
2022/06/17	2	103.75	1	101.50	102.00	1	3,668	0.03%
2022/06/16	1	109.00	0	0.00	107.00	1	3,615	0.03%
2022/06/14	0	0.00	1	116.00	116.00	-1	3,636	-0.03%
2022/06/10	0	0.00	1	116.00	118.00	-1	3,665	-0.03%
2022/06/07	2	119.50	0	0.00	120.00	2	3,688	0.05%
2022/06/06	0	0.00	2	118.50	119.00	-2	3,691	-0.05%
2022/06/02	3.2	119.03	0	0.00	119.00	3.2	3,742	0.09%
2022/06/01	1	118.50	1	120.00	121.00	0	3,709	0.00%
2022/05/23	1	112.50	2	113.00	113.00	-1	4,198	-0.02%
2022/05/19	2	118.00	0	0.00	118.50	2	4,166	0.05%
2022/05/18	0	0.00	1	118.50	118.50	-1	4,147	-0.02%
2022/05/16	1	113.50	0	0.00	113.00	1	4,113	0.02%
2022/05/13	1	115.50	0	0.00	115.00	1	4,163	0.02%
2022/05/10	1	111.00	1	112.50	117.50	0	4,182	0.00%
2022/05/09	2	115.00	0	0.00	113.00	2	4,171	0.05%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	1.1	120.09	0	0.00	119.50	1.1	4,177	0.03%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/04/29	1	119.00	2	119.50	116.00	-1	4,183	-0.02%
2022/04/28	7	114.00	5	117.50	115.50	2	4,171	0.05%
2022/04/27	3	113.17	3	113.67	116.00	0	4,117	0.00%
2022/04/26	2	122.23	0.1	124.00	119.00	1.9	4,020	0.05%
2022/04/25	0	0.00	1	117.00	118.50	-1	3,885	-0.03%
2022/04/22	2	123.25	0.1	124.00	122.00	1.9	3,870	0.05%
2022/04/21	3	125.83	2	126.50	125.50	1	3,937	0.03%
2022/04/20	0.1	122.00	0	0.00	122.50	0.1	3,919	0.00%
2022/04/19	0.1	121.50	0	0.00	121.00	0.1	4,027	0.00%
2022/04/18	7	120.93	7	121.93	122.50	0	4,064	0.00%
2022/04/15	2.1	124.11	0	0.00	122.50	2.1	4,097	0.05%
2022/04/12	0	0.00	1	126.00	128.00	-1	4,364	-0.02%
2022/04/11	3	128.50	4	129.50	126.00	-1	4,512	-0.02%
2022/04/08	1.1	131.93	0	0.00	131.00	1.1	4,545	0.02%
2022/04/07	8.5	138.12	8	135.31	131.00	0.5	4,502	0.01%
2022/04/06	3	142.17	0	144.50	142.50	3	4,416	0.07%
2022/04/01	2	143.50	1	145.00	145.00	1	4,538	0.02%
2022/03/31	3	146.17	0.1	147.00	146.00	3	4,634	0.06%
2022/03/30	0	0.00	5	148.60	148.00	-5	4,706	-0.11%
2022/03/28	2	148.00	0	0.00	147.00	2	4,760	0.04%
2022/03/24	3	151.50	0	0.00	152.00	3	4,901	0.06%
2022/03/21	1	150.50	1	152.50	150.00	0	5,207	0.00%
2022/03/18	0	0.00	3	148.83	149.00	-3	5,238	-0.06%
2022/03/17	0	0.00	2	149.00	148.00	-2	5,245	-0.04%
2022/03/15	4	144.50	1	144.50	144.00	3	5,332	0.06%
2022/03/11	2	145.50	0	0.00	145.00	2	5,615	0.04%
2022/03/10	2	150.25	1	150.00	148.00	1	5,715	0.02%
2022/03/09	1	145.50	0	0.00	146.00	1	5,782	0.02%
2022/03/08	0	0.00	1.3	143.58	142.50	-1.3	5,897	-0.02%
2022/03/07	2	148.75	0.3	148.33	147.00	1.7	5,927	0.03%
2022/03/04	0	0.00	2.2	153.60	153.00	-2.2	5,994	-0.04%
2022/03/03	3	156.33	0	0.00	156.00	3	6,127	0.05%
2022/03/02	8	156.88	7	157.50	156.50	1	6,211	0.02%
2022/03/01	1	153.00	1	153.50	153.50	0	6,202	0.00%
2022/02/25	3.2	155.69	0.1	155.50	152.00	3.1	6,280	0.05%
2022/02/24	14	155.75	20.6	156.12	156.00	-6.6	6,265	-0.10%
2022/02/23	3	153.67	11.2	153.95	154.50	-8.2	6,083	-0.13%
2022/02/22	0	146.00	2	146.50	146.00	-2	6,358	-0.03%
2022/02/21	5	148.01	3	149.67	149.50	2	7,504	0.03%
2022/02/18	0	149.00	0	0.00	150.00	0	8,235	0.00%
2022/02/16	0.1	148.50	1	148.50	147.50	-0.9	8,404	-0.01%
2022/02/15	3	147.51	13	146.23	146.00	-10	8,455	-0.12%
2022/02/14	3	150.00	0	0.00	149.50	3	8,475	0.04%
2022/02/11	0	154.50	0	0.00	152.50	0	8,516	0.00%
2022/02/10	0	154.00	1	153.50	153.50	-1	8,699	-0.01%
2022/02/09	2	153.77	6	155.08	156.50	-4	8,765	-0.05%
2022/02/08	1	150.06	1	152.50	153.00	0	8,868	0.00%
2022/02/07	0	146.50	0	0.00	146.50	0	8,910	0.00%
2022/01/26	2	147.00	0.1	146.17	145.50	1.9	8,992	0.02%
2022/01/25	1.5	146.33	0.1	147.90	145.00	1.4	9,153	0.02%
2022/01/24	10	146.95	7.1	148.51	149.50	2.9	9,426	0.03%
2022/01/21	6.1	150.27	0	0.00	149.50	6.1	9,663	0.06%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/19	2	155.00	1	155.00	155.00	1	10,230	0.01%
2022/01/18	4	157.24	3	158.17	155.50	1	10,457	0.01%
2022/01/17	4	156.51	4	155.00	157.50	0	10,516	0.00%
2022/01/14	10.1	150.85	1	149.50	152.00	9.1	10,633	0.09%
2022/01/13	1.1	157.32	0	0.00	155.00	1.1	11,031	0.01%
2022/01/12	4.3	155.88	2	154.25	156.00	2.3	11,081	0.02%
2022/01/11	2	160.25	0	0.00	159.00	2	11,147	0.02%
2022/01/10	0.2	162.00	2	162.00	163.50	-1.8	11,206	-0.02%
2022/01/07	16.2	159.26	2	159.75	159.00	14.2	11,373	0.12%
2022/01/06	3.1	163.09	4	164.75	163.00	-0.9	11,458	-0.01%
2022/01/05	4.1	168.99	5	168.00	167.50	-0.9	11,517	-0.01%
2022/01/04	13	172.69	15	176.86	172.50	-2	11,520	-0.02%
2022/01/03	1	174.50	8	173.56	176.50	-7	11,503	-0.06%
2021/12/30	0	171.50	0.1	172.00	171.50	-0.1	11,577	0.00%
2021/12/29	0.1	171.06	0	171.50	171.00	0.1	11,897	0.00%
2021/12/28	3	172.67	4	174.38	171.00	-1	12,314	-0.01%
2021/12/27	0	0.00	5	169.50	173.00	-5	12,392	-0.04%
2021/12/24	1	172.91	1	167.09	167.50	0	12,543	0.00%
2021/12/22	7.1	171.85	4	174.25	171.00	3.1	12,757	0.02%
2021/12/21	1	172.00	2	172.25	172.50	-1	12,817	-0.01%
2021/12/20	7.2	172.61	6	173.33	170.50	1.2	12,865	0.01%
2021/12/17	1	170.02	0	0.00	170.00	1	12,878	0.01%
2021/12/16	25.4	172.29	17	172.74	173.00	8.4	12,975	0.06%
2021/12/15	2	164.75	2	164.25	167.50	0	12,895	0.00%
2021/12/14	2	161.75	9	160.89	160.50	-7	12,907	-0.05%
2021/12/13	4	166.25	4	166.50	167.00	0	12,940	0.00%
2021/12/10	8	165.75	9.8	166.45	165.50	-1.8	13,087	-0.01%
2021/12/09	3	171.17	6	171.08	169.00	-3	13,075	-0.02%
2021/12/08	11.2	174.64	9	176.28	173.00	2.2	13,121	0.02%
2021/12/07	25	174.36	14	174.57	173.00	11	13,391	0.08%
2021/12/06	14	171.96	13	173.15	172.50	1	13,493	0.01%
2021/12/03	4	169.75	14	170.46	170.50	-10	13,607	-0.07%
2021/12/02	7	168.64	6	171.42	166.50	1	13,776	0.01%
2021/12/01	12.1	168.79	3.1	167.89	169.50	9	14,020	0.06%
2021/11/30	17.1	168.94	19	167.16	166.00	-2	14,345	-0.01%
2021/11/29	9.1	157.20	10.1	158.80	163.50	-1.1	14,557	-0.01%
2021/11/26	9	165.27	3	166.00	162.50	6	14,708	0.04%
2021/11/25	5	169.79	3	171.50	168.00	2	15,011	0.01%
2021/11/24	1	167.05	2.2	166.66	169.00	-1.2	15,081	-0.01%
2021/11/23	2	171.97	7	170.21	169.00	-5	15,233	-0.03%
2021/11/22	10	175.00	18	175.03	176.50	-8	15,337	-0.05%
2021/11/19	15.1	176.69	13.1	176.17	172.50	2	15,709	0.01%
2021/11/18	51.6	178.26	41	179.60	173.50	10.6	15,879	0.07%
2021/11/17	38.1	165.43	46.6	167.45	171.50	-8.5	15,099	-0.06%
2021/11/16	5	156.30	4	159.25	156.00	1	14,940	0.01%
2021/11/15	8	157.13	8	159.50	156.50	0	15,536	0.00%
2021/11/12	2	155.50	2	155.00	155.00	0	16,770	0.00%
2021/11/11	4	154.13	7	155.71	154.50	-3	16,996	-0.02%
2021/11/10	1	156.45	5.2	152.54	152.50	-4.1	17,198	-0.02%
2021/11/09	8	155.75	8	156.63	155.50	0	17,489	0.00%
2021/11/08	1	152.00	1	151.50	152.00	0	17,513	0.00%
2021/11/05	7	149.36	8	149.19	148.50	-1	17,807	-0.01%
2021/11/04	1	146.50	0	0.00	144.50	1	18,007	0.01%
2021/11/03	5.1	147.81	5	146.00	148.50	0.1	18,247	0.00%
2021/11/02	13	146.69	17	145.29	144.00	-4	18,473	-0.02%
2021/11/01	20	154.35	8.1	152.00	150.00	11.9	18,641	0.06%
2021/10/29	16	163.75	11	163.91	160.00	5	18,846	0.03%
2021/10/28	59	165.19	63.3	165.25	164.00	-4.3	19,154	-0.02%
2021/10/27	3	156.00	8	156.63	158.50	-5	19,858	-0.03%
2021/10/26	10.3	154.32	13	155.73	152.50	-2.7	20,775	-0.01%
2021/10/25	1	144.51	5	144.00	149.00	-4	21,535	-0.02%
2021/10/22	53	149.97	46	148.33	148.00	7	22,191	0.03%
2021/10/21	55	153.69	49	153.94	151.00	6	22,793	0.03%
2021/10/20	0	0.00	7	146.00	147.00	-7	23,424	-0.03%
2021/10/19	3.1	144.53	8	146.63	145.50	-4.9	24,926	-0.02%
2021/10/18	17	141.56	12.1	141.55	143.00	4.9	25,500	0.02%
2021/10/15	17	141.97	21.2	140.20	141.00	-4.2	25,649	-0.02%
2021/10/14	5	136.20	9	138.22	139.00	-4	25,598	-0.02%
2021/10/13	4	135.75	4	135.75	134.00	0	25,541	0.00%
2021/10/12	3.1	140.83	2	143.00	139.00	1.1	25,547	0.00%
2021/10/08	18	145.08	18	144.50	145.00	0	25,639	0.00%
2021/10/07	2.6	146.96	3	147.35	147.00	-0.4	25,668	0.00%
2021/10/06	16.1	145.61	12.1	145.20	140.00	4.1	25,703	0.02%
2021/10/05	7.1	139.85	6	145.27	150.50	1	25,490	0.00%
2021/10/04	4	143.85	5	142.00	139.50	-1	25,173	0.00%
2021/10/01	17.2	154.14	22.1	149.42	148.50	-5	25,123	-0.02%
2021/09/30	13.2	153.19	13.1	153.30	155.00	0.1	25,106	0.00%
2021/09/29	6	155.92	8	156.25	153.50	-2	25,212	-0.01%
2021/09/28	2.3	166.97	4	166.75	162.00	-1.7	25,688	-0.01%
2021/09/27	2	165.50	1	168.00	168.00	1	25,883	0.00%
2021/09/24	5	164.00	3	163.00	164.00	2	26,181	0.01%
2021/09/23	1	158.54	6.1	158.17	161.00	-5	26,339	-0.02%
2021/09/22	2.1	161.75	2	160.75	160.50	0.1	26,604	0.00%
2021/09/16	2	167.25	4.1	166.27	165.50	-2.1	27,110	-0.01%
2021/09/15	11.3	169.03	1	165.52	165.00	10.3	27,266	0.04%
2021/09/14	8	176.38	8	177.38	176.50	0	27,647	0.00%
2021/09/13	9	178.72	6	179.00	175.00	3	28,072	0.01%
2021/09/10	13.3	182.56	15	186.10	179.00	-1.7	28,528	-0.01%
2021/09/09	9.1	178.73	8.2	178.22	179.50	0.9	28,530	0.00%
2021/09/08	7.1	173.80	8	175.31	169.00	-0.9	28,671	0.00%
2021/09/07	19.2	177.08	14	175.68	176.50	5.2	29,141	0.02%
2021/09/06	10.1	175.00	9.1	175.23	174.50	1	29,420	0.00%
2021/09/03	20.1	185.71	13.1	182.59	180.50	6.9	29,785	0.02%
2021/09/02	12	190.50	6.3	192.42	186.00	5.8	30,498	0.02%
2021/09/01	4	193.39	8	194.69	195.50	-4	31,476	-0.01%
2021/08/31	37	194.28	32	194.16	191.50	5	32,096	0.02%
2021/08/30	26	190.71	24	189.10	189.00	2	32,647	0.01%
2021/08/27	12.1	189.91	13	191.46	190.50	-0.9	33,242	0.00%
2021/08/26	16	191.31	15.1	191.07	190.50	0.9	34,115	0.00%
2021/08/25	17.2	189.91	17.1	191.71	193.50	0.1	35,424	0.00%
2021/08/24	17.2	194.46	14.2	193.69	190.00	3	35,921	0.01%
2021/08/23	26.1	201.54	37	200.22	202.00	-10.9	36,217	-0.03%
2021/08/20	47.5	194.89	44	193.66	190.50	3.5	36,492	0.01%
2021/08/19	36.3	199.98	27.1	200.43	189.50	9.2	36,702	0.03%
2021/08/18	56.5	198.04	41	198.52	208.00	15.5	36,877	0.04%
2021/08/17	21	216.00	19	210.63	207.50	2	37,064	0.01%
2021/08/16	22	220.43	21.1	221.62	221.00	0.9	37,988	0.00%
2021/08/13	28.1	235.17	31	233.55	224.00	-2.9	38,240	-0.01%
2021/08/12	32	237.59	35	237.76	236.50	-3	38,758	-0.01%
2021/08/11	25.5	241.87	22.3	245.66	237.00	3.2	39,687	0.01%
2021/08/10	33.1	253.75	30	254.23	248.50	3.1	39,841	0.01%
2021/08/09	17.1	260.08	10	260.55	252.00	7.1	40,193	0.02%
2021/08/06	35	266.92	34	268.27	269.50	1	41,121	0.00%
2021/08/05	18.2	266.73	25	268.56	265.50	-6.9	41,868	-0.02%
2021/08/04	30	276.63	24	276.71	274.00	6	42,818	0.01%
2021/08/03	22	283.02	21	286.71	282.50	1	42,779	0.00%
2021/08/02	63.4	290.16	63.2	290.81	280.00	0.2	42,832	0.00%
2021/07/30	50.2	280.12	57	283.16	276.50	-6.8	42,231	-0.02%
2021/07/29	33.2	263.07	45.3	265.93	275.00	-12.1	41,722	-0.03%
2021/07/28	70.6	270.13	31.1	272.20	261.00	39.5	41,284	0.10%
2021/07/27	56.1	278.50	55.6	281.25	290.00	0.6	41,322	0.00%
2021/07/26	46.1	280.62	44.4	282.04	276.00	1.7	40,993	0.00%
2021/07/23	59	261.28	74.7	264.53	270.50	-15.6	40,197	-0.04%
2021/07/22	22	239.59	54.5	238.42	246.00	-32.5	39,107	-0.08%
2021/07/21	14	217.00	19	219.34	224.00	-5	38,837	-0.01%
2021/07/20	14	220.07	14	217.96	214.00	0	39,098	0.00%
2021/07/19	12	226.67	12	227.75	226.00	0	39,414	0.00%
2021/07/16	25	223.22	22.1	225.66	225.50	3	39,721	0.01%
2021/07/15	14.3	217.84	21	220.19	224.50	-6.8	40,297	-0.02%
2021/07/14	46	211.82	47	212.67	215.50	-1	41,013	0.00%
2021/07/13	16	219.18	12.6	217.27	210.00	3.4	41,311	0.01%
2021/07/12	6	223.67	10	224.10	221.00	-4	42,235	-0.01%
2021/07/09	17.2	221.80	18.4	223.13	220.50	-1.2	43,038	0.00%
2021/07/08	21	226.14	20	228.03	225.00	1	43,962	0.00%
2021/07/07	6.6	228.18	6	230.33	224.00	0.6	44,613	0.00%
2021/07/06	25	233.26	7.1	232.37	231.00	17.9	45,041	0.04%
2021/07/05	22.2	236.43	29.1	236.42	238.50	-6.9	45,758	-0.01%
2021/07/02	13	227.15	27.1	228.82	228.00	-14.1	45,754	-0.03%
2021/07/01	45.4	226.65	41.2	228.71	222.00	4.2	45,948	0.01%
2021/06/30	27	223.31	33	225.41	226.00	-6	46,289	-0.01%
2021/06/29	62.1	231.62	43	232.20	219.00	19.1	46,999	0.04%
2021/06/28	27	228.63	34.1	228.97	233.00	-7.1	46,737	-0.02%
2021/06/25	20.1	220.20	22	221.32	220.00	-2	46,470	0.00%
2021/06/24	20	218.77	14	221.46	217.00	6	46,369	0.01%
2021/06/23	54	220.09	50	220.93	217.50	4	46,246	0.01%
2021/06/22	78.1	214.88	81	213.22	212.50	-2.9	45,753	-0.01%
2021/06/21	47.2	213.40	41.1	215.96	208.00	6.1	45,360	0.01%
2021/06/18	22.4	227.40	20	228.00	222.50	2.4	44,912	0.01%
2021/06/17	33.2	223.90	30.1	224.43	228.50	3.2	44,681	0.01%
2021/06/16	33.1	236.58	22.1	240.22	223.00	11	44,410	0.02%
2021/06/15	25.1	243.34	29	244.52	242.50	-3.9	43,982	-0.01%
2021/06/11	54.2	243.16	66.4	244.63	241.00	-12.3	44,896	-0.03%
2021/06/10	100.1	246.75	73	248.16	240.00	27.1	44,973	0.06%
2021/06/09	117	241.30	131	240.23	248.00	-14	44,862	-0.03%	大買/大賣/
2021/06/08	44.3	240.52	49.1	239.72	230.50	-4.8	44,752	-0.01%
2021/06/07	44	229.60	49	231.96	238.00	-5	44,289	-0.01%
2021/06/04	48	228.30	45.1	229.23	226.50	2.9	43,743	0.01%
2021/06/03	85.2	226.14	101.1	226.13	230.00	-15.9	43,243	-0.04%	大賣/
2021/06/02	81.1	229.91	51.2	228.32	216.00	30	42,269	0.07%
2021/06/01	26.1	226.94	40.1	229.20	232.50	-14	40,906	-0.03%
2021/05/31	38.1	208.01	57	206.31	211.50	-18.9	39,973	-0.05%
2021/05/28	65	202.79	57.3	205.09	199.50	7.7	39,364	0.02%
2021/05/27	57	197.12	61	197.38	200.00	-4	39,070	-0.01%
2021/05/26	73.2	199.47	69.1	197.50	192.50	4.1	38,520	0.01%
2021/05/25	97.2	199.77	95.4	202.29	199.50	1.8	37,898	0.00%
2021/05/24	80.1	181.38	99	183.59	190.00	-19	36,643	-0.05%
2021/05/21	28	171.23	24.2	171.64	176.00	3.8	35,838	0.01%
2021/05/20	38.1	173.73	31	174.73	169.00	7.1	35,635	0.02%
2021/05/19	71	174.12	73	174.01	179.00	-2	35,152	-0.01%
2021/05/18	34.1	159.29	33	158.41	163.00	1.1	34,334	0.00%
2021/05/17	32.1	155.55	37.2	156.27	148.50	-5.1	34,113	-0.01%
2021/05/14	71.3	175.55	76	174.53	164.50	-4.8	33,842	-0.01%
2021/05/13	269	166.29	259.1	168.22	171.00	9.9	32,760	0.03%	大買/大賣/
2021/05/12	44.1	156.86	63	158.94	161.00	-18.9	31,940	-0.06%
2021/05/11	38	165.26	21	164.76	162.50	17	30,804	0.06%
2021/05/10	71.1	185.54	79	186.80	180.50	-7.9	30,623	-0.03%
2021/05/07	27	183.09	28.1	181.62	183.00	-1	30,225	0.00%
2021/05/06	32	174.73	22	172.77	171.00	10	29,853	0.03%
2021/05/05	14	184.92	10	185.80	172.50	4	29,380	0.01%
2021/05/04	25.1	183.31	30	179.68	191.50	-4.9	29,111	-0.02%
2021/05/03	22	190.05	8	190.30	179.50	14	28,545	0.05%
2021/04/29	8	200.44	12.4	200.08	199.00	-4.4	28,395	-0.02%
2021/04/28	28.2	203.33	19	202.50	201.00	9.2	28,586	0.03%
2021/04/27	18	202.63	12	200.21	195.50	6	28,353	0.02%
2021/04/26	103.3	196.57	103.2	200.71	196.50	0.1	28,220	0.00%	大買/大賣/
2021/04/23	14	187.18	10	188.84	193.50	4	28,108	0.01%
2021/04/22	9	184.60	13	184.54	176.00	-4	28,446	-0.01%
2021/04/21	69.1	171.13	73.2	176.49	179.00	-4.1	28,387	-0.01%
2021/04/20	138.7	200.74	224	183.72	182.00	-85.3	27,900	-0.31%	大買/大賣/
2021/04/19	119.2	199.91	28	201.45	198.50	91.2	27,235	0.33%	大買/
2021/04/16	77.1	231.71	56.1	230.19	220.50	21	27,122	0.08%
2021/04/15	75.1	212.53	76	211.01	220.00	-0.9	26,314	0.00%
2021/04/14	146	201.83	145	199.64	200.00	1	25,679	0.00%	大買/大賣/
2021/04/13	152.1	207.27	155.1	212.32	202.50	-3	24,924	-0.01%	大買/大賣/
2021/04/12	31.1	215.00	34.5	215.55	202.50	-3.5	24,342	-0.01%
2021/04/09	25.3	239.98	25	236.30	225.00	0.3	23,930	0.00%
2021/04/08	102	232.88	106.2	234.39	236.50	-4.2	23,464	-0.02%	大買/大賣/
2021/04/07	87	216.78	76.2	217.17	215.00	10.8	23,107	0.05%
2021/04/06	117.1	217.40	121	216.37	218.50	-3.9	22,891	-0.02%	大買/大賣/
2021/04/01	112	192.40	111.3	192.51	199.00	0.7	22,675	0.00%	大買/大賣/
2021/03/31	0.1	185.29	0	0.00	181.00	0.1	22,011	0.00%
2021/03/30	10.2	182.41	2	177.50	183.50	8.2	22,479	0.04%
2021/03/29	3	173.33	4.5	170.97	174.00	-1.5	22,643	-0.01%
2021/03/26	0	0.00	17.2	155.48	158.50	-17.2	23,226	-0.07%
2021/03/25	8	145.93	0	0.00	144.50	8	23,434	0.03%
2021/03/24	1	149.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	2.2	144.71	5	154.70	152.00	-2.8	23,801	-0.01%
2021/03/22	4.3	155.27	4	154.53	154.00	0.3	24,108	0.00%
2021/03/19	6.1	159.38	0.1	156.00	159.00	6.1	24,041	0.03%
2021/03/18	5	148.10	7.6	145.18	152.50	-2.6	23,912	-0.01%
2021/03/17	189.4	139.71	180.9	139.35	139.00	8.5	23,843	0.04%	大買/大賣/
2021/03/16	38.5	146.39	35	147.64	148.50	3.5	22,616	0.02%
2021/03/15	192	133.25	193	130.35	135.00	-1	21,961	0.00%	大買/大賣/
2021/03/12	26	119.33	27	119.59	123.00	-1	21,016	0.00%
2021/03/11	10	107.96	17.1	107.43	112.00	-7	19,953	-0.04%
2021/03/10	14.1	104.68	18	104.44	102.00	-3.9	19,630	-0.02%
2021/03/09	0	0.00	0	100.00	100.00	0	19,296	0.00%
2021/03/08	2	101.00	4	98.15	96.10	-2	19,365	-0.01%
2021/03/05	1	99.20	4	99.38	99.20	-3	19,397	-0.02%
2021/03/04	11	102.13	0	102.00	101.50	11	19,409	0.06%
2021/03/03	2.1	100.52	2	102.25	101.00	0.1	19,427	0.00%
2021/03/02	22	105.61	23	106.11	104.50	-1	19,354	-0.01%
2021/02/26	3	101.27	2	102.50	99.80	1	19,082	0.01%
2021/02/25	0	0.00	2	105.75	101.00	-2	18,950	-0.01%
2021/02/24	4	113.13	4	111.50	106.50	0	18,832	0.00%
2021/02/23	12	112.67	14	110.46	113.50	-2	18,669	-0.01%
2021/02/22	18	104.89	22	106.25	109.00	-4	18,470	-0.02%
2021/02/19	12	101.38	6	103.17	99.70	6	18,188	0.03%
2021/02/18	10	97.49	10	98.18	99.30	0	17,890	0.00%
2021/02/17	12.1	94.20	7	95.04	94.80	5.1	17,744	0.03%
2021/02/05	18	87.94	32	88.36	88.30	-14	17,606	-0.08%
2021/02/04	6	84.43	3	83.73	83.10	3	17,491	0.02%
2021/02/03	12	84.67	13	83.82	83.60	-1	17,453	-0.01%
2021/02/02	3	82.47	0	0.00	81.90	3	17,654	0.02%
2021/02/01	3	82.93	19	81.41	81.60	-16	17,735	-0.09%
2021/01/29	3	86.77	5	85.96	84.00	-2	17,492	-0.01%
2021/01/28	28	90.78	17	92.78	88.40	11	17,286	0.06%
2021/01/27	1	90.83	0	0.00	90.80	1	17,175	0.01%
2021/01/26	19	94.67	21.1	96.42	90.80	-2.1	17,215	-0.01%
2021/01/25	5	98.06	5	98.08	95.60	0	16,996	0.00%
2021/01/22	6	99.90	11	101.32	101.00	-5	17,006	-0.03%
2021/01/21	1	95.60	3	97.87	97.90	-2	16,945	-0.01%
2021/01/20	7	102.33	0.2	98.60	98.60	6.8	16,813	0.04%
2021/01/19	9	108.11	7	108.50	109.50	2	16,898	0.01%
2021/01/18	12	109.42	8	110.81	108.50	4	16,782	0.02%
2021/01/15	23	110.74	23	108.61	110.50	0	16,420	0.00%
2021/01/14	0	0.00	6	103.25	106.00	-6	15,638	-0.04%
2021/01/13	14	98.63	6	97.23	96.60	8	15,309	0.05%
2021/01/12	11	95.29	6	94.12	93.50	5	15,066	0.03%
2021/01/11	9	98.96	6	97.75	98.00	3	14,830	0.02%
2021/01/08	4	92.38	5.4	92.23	92.90	-1.4	14,485	-0.01%
2021/01/07	11	89.35	12	89.43	91.90	-1	14,161	-0.01%
2021/01/06	16	89.89	17	90.68	86.10	-1	13,867	-0.01%
2021/01/05	7	87.94	6	87.67	87.90	1	13,629	0.01%
2021/01/04	6	91.88	6.2	91.89	90.70	-0.2	13,423	0.00%
2020/12/31	17	95.41	12	94.07	93.50	5	13,225	0.04%
2020/12/30	10	96.47	9	94.76	95.10	1	12,730	0.01%
2020/12/29	6	98.85	4	97.23	95.50	2	12,492	0.02%
2020/12/28	5	97.54	4	98.10	99.00	1	12,246	0.01%
2020/12/25	2	89.65	1	90.60	91.50	1	11,791	0.01%
2020/12/24	10.4	88.01	11	87.79	87.50	-0.6	11,465	0.00%
2020/12/23	28	80.79	25.5	80.43	85.00	2.5	10,799	0.02%
2020/12/22	102	84.70	100.3	86.14	77.50	1.7	10,442	0.02%	大買/
2020/12/21	32	77.32	33	76.18	80.80	-1	9,725	-0.01%
2020/12/18	1	73.60	1	72.90	73.50	0	9,411	0.00%
2020/12/17	1	71.20	9.4	70.45	72.20	-8.4	9,180	-0.09%
2020/12/16	11	69.73	5	68.52	68.40	6	8,966	0.07%
2020/12/15	5	69.30	6	68.75	67.70	-1	8,530	-0.01%
2020/12/14	1	68.90	0	0.00	68.50	1	8,452	0.01%
2020/12/11	4	69.45	3	69.23	68.70	1	8,405	0.01%
2020/12/10	4	69.88	5	68.80	67.50	-1	8,237	-0.01%
2020/12/09	3	68.37	6	69.08	69.90	-3	8,013	-0.04%
2020/12/08	3	65.50	8	65.60	66.50	-5	7,848	-0.06%
2020/12/07	6	64.55	2	64.70	65.10	4	7,784	0.05%
2020/12/04	1	67.80	0	0.00	64.80	1	7,756	0.01%
2020/12/03	32	67.35	31	66.74	67.40	1	7,653	0.01%
2020/12/02	6	68.72	5	68.20	66.50	1	7,624	0.01%
2020/12/01	21	65.89	21	65.87	65.70	0	7,342	0.00%
2020/11/30	63	64.00	76	65.00	66.60	-13	7,166	-0.18%
2020/11/27	7	62.16	6	62.13	62.50	1	6,971	0.01%
2020/11/26	1	60.80	3	61.00	61.90	-2	6,865	-0.03%
2020/11/25	1	59.60	0.8	59.10	59.10	0.2	6,848	0.00%
2020/11/24	4	60.15	5	60.96	60.90	-1	6,805	-0.01%
2020/11/23	15	60.63	0	0.00	60.10	15	6,790	0.22%
2020/11/20	2	60.30	4	59.48	59.80	-2	6,750	-0.03%
2020/11/19	9	59.02	15.7	58.88	58.40	-6.7	6,661	-0.10%
2020/11/18	2	57.75	2	57.40	57.20	0	6,590	0.00%
2020/11/17	3	57.30	7	57.27	57.40	-4	6,694	-0.06%
2020/11/16	2	57.25	0	0.00	57.00	2	6,670	0.03%
2020/11/13	6	56.85	7	57.27	57.10	-1	6,614	-0.02%
2020/11/12	6	56.22	4	56.15	55.00	2	6,515	0.03%
2020/11/11	2	55.60	0	0.00	56.30	2	6,390	0.03%
2020/11/10	21	56.69	17	56.19	56.30	4	6,437	0.06%
2020/11/09	6	52.82	10	53.01	54.80	-4	6,022	-0.07%
2020/11/06	3	50.70	2	50.60	49.90	1	5,797	0.02%
2020/11/05	4	50.08	4	50.40	50.30	0	5,845	0.00%
2020/11/04	7	49.99	17.1	49.70	50.40	-10.1	5,846	-0.17%
2020/11/03	12.1	49.93	6.1	51.25	49.70	6	5,814	0.10%
2020/11/02	7	51.60	7	51.96	52.00	0	5,817	0.00%
2020/10/30	5	52.34	9	52.19	51.20	-4	5,847	-0.07%
2020/10/29	17	51.41	20.1	51.22	52.50	-3.1	5,939	-0.05%
2020/10/28	28	50.60	19	50.88	51.20	9	5,850	0.15%
2020/10/27	11	48.69	15.4	49.11	48.40	-4.4	5,502	-0.08%
2020/10/26	5.6	46.30	13	46.78	47.00	-7.4	5,212	-0.14%
2020/10/14	11	33.59	0	0.00	33.50	11	5,038	0.22%
2020/10/13	1	33.95	0	0.00	33.80	1	5,092	0.02%
2020/10/12	2	33.90	2	33.05	32.60	0	5,098	0.00%
2020/10/08	3	34.13	3	34.00	34.15	0	5,174	0.00%
2020/10/05	0	0.00	1	33.00	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.60	32.70	-1	5,976	-0.02%
2020/09/29	2	32.33	1	32.80	32.30	1	6,154	0.02%
2020/09/28	0	0.00	2	31.60	31.75	-2	6,419	-0.03%
2020/09/21	2	33.80	0	0.00	33.40	2	7,659	0.03%
2020/09/17	0	0.00	2	33.35	33.20	-2	7,920	-0.03%
2020/09/15	4	33.18	0	0.00	33.05	4	8,308	0.05%
2020/09/14	8	33.25	0	0.00	33.20	8	8,419	0.10%
2020/09/10	3	33.27	3	33.10	32.65	0	8,504	0.00%
2020/09/03	0	0.00	3	32.85	32.90	-3	9,178	-0.03%
2020/09/02	2	32.60	0	0.00	32.90	2	9,233	0.02%
2020/09/01	1	32.45	1	32.70	32.55	0	9,341	0.00%
2020/08/31	5	33.55	6	33.69	33.05	-1	9,520	-0.01%
2020/08/28	3	31.98	4	32.40	32.70	-1	9,623	-0.01%
2020/08/27	1	32.15	0	0.00	32.10	1	9,829	0.01%
2020/08/26	0	0.00	1	33.10	33.00	-1	9,797	-0.01%
2020/08/25	2	33.35	0	0.00	33.25	2	9,811	0.02%
2020/08/21	0	0.00	0	33.50	33.45	0	9,858	0.00%
2020/08/19	0	0.00	3	36.70	35.95	-3	9,753	-0.03%
2020/08/18	2	37.60	0	0.00	37.05	2	9,735	0.02%
2020/08/17	0	0.00	4	36.85	37.30	-4	9,709	-0.04%
2020/08/14	2	36.60	0	0.00	36.40	2	9,816	0.02%
2020/08/13	8	38.00	10	38.27	36.85	-2	9,891	-0.02%
2020/08/12	3	38.13	4	37.56	37.95	-1	9,990	-0.01%
2020/08/11	0	0.00	1	37.00	35.85	-1	9,929	-0.01%
2020/08/10	1	38.10	0	0.00	37.00	1	10,113	0.01%
2020/08/06	3	38.18	0	0.00	37.50	3	11,129	0.03%
2020/08/05	4	38.10	5	38.26	38.45	-1	11,261	-0.01%
2020/08/04	1	37.05	0	0.00	36.95	1	11,444	0.01%
2020/08/03	2	36.88	0	0.00	37.00	2	11,809	0.02%
2020/07/31	3	37.38	4	37.21	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	1	36.65	36.70	-1	12,943	-0.01%
2020/07/28	2	36.03	2	36.10	35.55	0	13,258	0.00%
2020/07/27	0	0.00	2	37.13	36.70	-2	13,268	-0.02%
2020/07/24	6	37.33	12	38.15	36.00	-6	13,356	-0.04%
2020/07/23	0	0.00	5	37.36	38.00	-5	13,411	-0.04%
2020/07/22	5	36.54	3	36.55	36.20	2	13,559	0.01%
2020/07/21	4	36.21	0	0.00	36.20	4	13,699	0.03%
2020/07/20	4	35.06	3	35.67	35.85	1	13,805	0.01%
2020/07/17	7	36.21	7	36.37	35.45	0	13,933	0.00%
2020/07/16	3	36.67	3	36.82	36.30	0	13,969	0.00%
2020/07/15	14	37.56	13	37.68	36.85	1	14,073	0.01%
2020/07/14	7	38.29	1	37.70	37.60	6	14,035	0.04%
2020/07/13	4	37.98	4	38.00	38.35	0	13,921	0.00%
2020/07/10	3	37.45	2	36.65	36.50	1	13,910	0.01%
2020/07/09	6	37.43	4	36.95	37.20	2	13,865	0.01%
2020/07/08	4	38.08	1	37.85	37.60	3	13,782	0.02%
2020/07/07	6	36.99	10	37.13	37.05	-4	13,740	-0.03%
2020/07/06	12	38.29	12	38.18	38.05	0	13,518	0.00%
2020/07/03	8	35.79	16	36.12	36.95	-8	13,152	-0.06%
2020/07/02	0	0.00	11	33.53	33.70	-11	12,618	-0.09%
2020/07/01	0	0.00	1	32.60	32.50	-1	12,526	-0.01%
2020/06/29	1	32.25	0	0.00	32.10	1	12,586	0.01%
2020/06/24	6	34.01	1	33.45	33.40	5	12,549	0.04%
2020/06/23	0	0.00	3	34.22	34.10	-3	12,422	-0.02%
2020/06/22	8	33.16	0	0.00	32.65	8	12,237	0.07%
2020/06/19	2	32.75	0	0.00	32.75	2	12,203	0.02%
2020/06/16	5	32.68	8	32.12	32.15	-3	12,131	-0.02%
2020/06/15	1	32.75	10	32.55	32.30	-9	12,122	-0.07%
2020/06/12	14	32.25	7	32.00	32.65	7	12,011	0.06%
2020/06/11	18	32.81	12	32.98	31.65	6	12,006	0.05%
2020/06/10	0	0.00	2	32.50	32.45	-2	11,876	-0.02%
2020/06/09	0	0.00	4	32.68	32.45	-4	12,063	-0.03%
2020/06/08	1	32.65	0	0.00	32.25	1	12,309	0.01%
2020/06/05	6	32.88	2	32.95	32.65	4	12,621	0.03%
2020/06/04	17	32.36	5	32.24	32.30	12	12,878	0.09%
2020/06/03	6	32.13	7	31.69	32.20	-1	12,993	-0.01%
2020/06/01	0	0.00	54	30.83	30.80	-54	13,257	-0.41%
2020/05/29	1	30.40	0	0.00	30.35	1	13,309	0.01%
2020/05/28	3	30.15	0	0.00	30.15	3	13,487	0.02%
2020/05/27	0	0.00	1	31.10	30.80	-1	13,504	-0.01%
2020/05/26	1	31.10	0	0.00	30.75	1	13,571	0.01%
2020/05/22	1	31.40	0	0.00	31.10	1	13,957	0.01%
2020/05/21	2	32.35	4	32.65	32.30	-2	13,961	-0.01%
2020/05/20	3	31.80	2	31.60	32.00	1	13,923	0.01%
2020/05/19	6	31.68	7	32.11	31.85	-1	13,972	-0.01%
2020/05/18	17	30.51	0	0.00	30.00	17	13,885	0.12%
2020/05/15	2	31.60	0	0.00	31.20	2	14,215	0.01%
2020/05/14	3	30.88	0	0.00	31.15	3	14,552	0.02%
2020/05/13	35	30.83	7	30.64	31.60	28	14,457	0.19%
2020/05/12	0	0.00	11	31.59	32.10	-11	13,689	-0.08%
2020/05/11	19	32.34	2	33.15	31.95	17	13,404	0.13%
2020/05/08	14	35.75	13	35.75	35.50	1	13,050	0.01%
2020/05/07	19	36.34	216	36.15	36.50	-197	12,651	-1.56%	大賣/鉅額交易
2020/05/06	34	35.41	27	35.32	35.00	7	11,977	0.06%
2020/05/05	9	34.03	2	34.50	33.70	7	11,439	0.06%
2020/05/04	1	31.15	7	32.26	32.85	-6	11,179	-0.05%
2020/04/30	4	31.60	4	31.91	32.20	0	11,116	0.00%
2020/04/29	5	32.39	12	32.28	32.05	-7	11,001	-0.06%
2020/04/28	37	32.41	51	33.10	31.45	-14	10,887	-0.13%
2020/04/27	33	33.51	15	33.74	33.15	18	10,629	0.17%
2020/04/24	16	31.79	18	32.08	32.20	-2	10,392	-0.02%
2020/04/23	6	30.61	7	30.86	30.90	-1	10,362	-0.01%
2020/04/22	20	29.87	18	29.73	30.15	2	10,319	0.02%
2020/04/21	9	31.89	22	30.38	30.15	-13	10,212	-0.13%
2020/04/20	29	31.93	7	32.00	31.70	22	10,104	0.22%
2020/04/17	15	34.74	9	33.99	33.45	6	10,046	0.06%
2020/04/16	2	33.55	2	33.93	34.05	0	10,117	0.00%
2020/04/15	10	33.26	43	34.03	33.00	-33	10,158	-0.32%
2020/04/14	5	32.97	9	33.02	33.40	-4	9,868	-0.04%
2020/04/13	4	31.95	7	32.14	31.90	-3	9,705	-0.03%
2020/04/10	13	31.67	0	0.00	31.35	13	9,633	0.13%
2020/04/09	0	0.00	3	31.28	31.40	-3	9,501	-0.03%
2020/04/08	22	30.61	0	0.00	30.75	22	9,417	0.23%
2020/04/07	1	30.00	4	30.03	30.00	-3	9,309	-0.03%
2020/04/06	2	28.13	2	28.45	28.40	0	9,176	0.00%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/30	1	27.35	3	28.25	28.90	-2	9,008	-0.02%
2020/03/27	6	27.58	2	27.45	27.10	4	8,949	0.04%
2020/03/26	0	0.00	2	28.13	27.95	-2	8,942	-0.02%
2020/03/24	1	26.20	1	26.70	26.30	0	8,869	0.00%
2020/03/20	6	26.85	6	26.50	26.65	0	8,873	0.00%
2020/03/18	3	26.87	2	27.18	27.10	1	8,750	0.01%
2020/03/17	1	27.35	4	26.63	27.25	-3	8,738	-0.03%
2020/03/16	3	26.82	5	27.95	26.30	-2	8,655	-0.02%
2020/03/13	110.2	26.15	0	0.00	26.65	110.2	8,542	1.29%	大買/鉅額交易
2020/03/12	102	29.07	1	31.50	28.95	101	8,308	1.22%	大買/鉅額交易
2020/03/11	8	33.18	12	32.41	32.15	-4	8,032	-0.05%
2020/03/10	11	31.64	10	31.73	31.15	1	7,669	0.01%
2020/03/09	9	31.42	2	31.55	30.50	7	7,272	0.10%
2020/03/06	0	0.00	15	32.92	33.05	-15	7,047	-0.21%
2020/03/05	3	30.83	3	31.13	31.00	0	6,669	0.00%
2020/03/03	8	30.66	8	31.58	31.05	0	6,666	0.00%
2020/03/02	0	0.00	3	30.20	30.15	-3	6,555	-0.05%
2020/02/27	2	29.70	2	30.30	30.40	0	6,519	0.00%
2020/02/26	0	0.00	3	29.80	30.15	-3	6,680	-0.04%
2020/02/25	7	28.97	3	29.33	29.35	4	6,769	0.06%
2020/02/24	0	0.00	2	31.50	31.70	-2	6,480	-0.03%
2020/02/21	1	31.30	2	31.28	31.55	-1	6,512	-0.02%
2020/02/20	2	31.15	0	0.00	31.30	2	6,546	0.03%
2020/02/19	1	31.60	4	31.45	31.80	-3	6,446	-0.05%
2020/02/18	6	31.19	6	31.05	31.60	0	6,342	0.00%
2020/02/17	5	29.92	88.1	30.96	31.20	-83.1	6,005	-1.38%
2020/02/14	5	27.47	17	27.66	28.40	-12	5,467	-0.22%
2020/02/13	3	26.58	9	26.33	26.30	-6	5,214	-0.12%
2020/02/12	4	24.90	4	25.93	26.05	0	5,171	0.00%
2020/02/11	5	24.56	0	0.00	24.80	5	5,261	0.10%
2020/02/10	2	24.70	0	0.00	24.30	2	5,357	0.04%
2020/02/07	1	25.50	0	0.00	24.80	1	5,375	0.02%
2020/02/05	2	25.58	0	0.00	25.45	2	5,485	0.04%
2020/02/04	0	0.00	1	25.85	26.20	-1	5,467	-0.02%
2020/02/03	6	24.80	10	25.20	25.15	-4	5,465	-0.07%
2020/01/31	2	25.55	11	26.39	25.50	-9	5,467	-0.16%
2020/01/30	3	25.15	4	25.81	25.75	-1	5,524	-0.02%
2020/01/20	1	27.60	1	28.00	27.50	0	5,616	0.00%
2020/01/17	1	26.95	3	27.35	27.55	-2	5,571	-0.04%
2020/01/16	4	26.49	6	26.54	26.70	-2	5,429	-0.04%
2020/01/13	0	0.00	4.2	25.15	25.40	-4.2	5,169	-0.08%
2020/01/10	1	25.50	4	25.45	25.60	-3	5,054	-0.06%
2020/01/09	0	0.00	1	24.90	24.85	-1	4,879	-0.02%
2020/01/06	1	23.00	0	0.00	22.90	1	4,749	0.02%
2020/01/02	1	24.05	0	0.00	24.00	1	4,685	0.02%
2019/12/27	0	0.00	0.2	23.70	23.70	-0.2	4,633	0.00%
2019/12/26	0	0.00	1	23.60	23.65	-1	4,622	-0.02%
2019/12/23	1	23.45	0	0.00	23.40	1	4,582	0.02%
2019/12/12	1	25.70	0	0.00	25.25	1	4,300	0.02%
2019/12/10	1	25.40	1	25.80	26.00	0	4,130	0.00%
2019/12/02	2	25.80	1	26.15	25.80	1	3,803	0.03%
2019/11/28	0	0.00	4	26.30	26.30	-4	3,710	-0.11%
2019/11/27	0	0.00	3	25.50	26.10	-3	3,641	-0.08%
2019/11/25	15	26.23	6	25.96	25.80	9	3,521	0.26%
2019/11/22	7	25.36	2	25.60	25.50	5	3,237	0.15%
2019/11/21	1	24.75	0	0.00	25.00	1	3,016	0.03%
2019/11/20	0	0.00	2	24.55	24.75	-2	2,943	-0.07%
2019/11/19	2	24.25	1	24.20	23.85	1	2,829	0.04%
2019/11/14	1	23.50	0	0.00	23.55	1	2,534	0.04%
2019/11/08	2	25.23	0	0.00	24.90	2	2,305	0.09%
2019/11/07	0	0.00	1	24.90	25.00	-1	2,208	-0.05%
2019/11/06	0	0.00	1	24.35	24.05	-1	2,100	-0.05%
2019/11/04	1	24.80	4	24.43	24.00	-3	2,008	-0.15%
2019/10/29	2	24.45	0	0.00	23.40	2	1,786	0.11%
2019/10/28	7	24.82	1	24.55	24.90	6	1,648	0.36%
2019/10/22	1	22.75	1	22.65	22.60	0	1,511	0.00%
2019/10/15	1	22.30	0	0.00	22.20	1	1,518	0.07%
2019/09/11	0	0.00	3	22.77	22.75	-3	1,599	-0.19%
2019/09/10	1	23.05	0	0.00	22.90	1	1,607	0.06%
2019/09/09	0	0.00	2	23.38	23.05	-2	1,618	-0.12%
2019/09/03	1	23.25	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	1	23.30	23.75	-1	1,629	-0.06%
2019/08/30	1	22.85	0	0.00	22.75	1	1,586	0.06%
2019/08/29	0	0.00	1	23.20	22.85	-1	1,557	-0.06%
2019/08/22	1	22.45	0	0.00	22.50	1	1,620	0.06%
2019/08/21	0	0.00	2	22.70	22.75	-2	1,628	-0.12%
2019/08/20	1	22.30	0	0.00	22.25	1	1,643	0.06%
2019/08/19	1	22.45	0	0.00	22.40	1	1,664	0.06%
2019/08/02	0.2	22.25	0	0.00	22.05	0.2	1,976	0.01%
2019/07/23	0	0.00	10	22.95	23.15	-10	2,126	-0.47%
2019/07/08	4	23.53	14	23.66	23.50	-10	3,029	-0.33%
2019/07/05	12	23.35	0	0.00	23.40	12	3,108	0.39%
2019/07/04	4	23.45	0	0.00	23.50	4	3,328	0.12%
2019/07/03	2	23.95	0	0.00	23.45	2	3,404	0.06%
2019/07/02	2	24.03	0	0.00	24.10	2	3,462	0.06%
2019/06/28	0	0.00	5	23.20	23.15	-5	3,492	-0.14%
2019/06/10	0	0.00	4	21.80	21.60	-4	4,884	-0.08%
2019/05/23	1	21.60	0	0.00	21.25	1	5,040	0.02%
2019/05/21	1	20.20	1	20.65	20.60	0	4,972	0.00%
2019/05/20	1	21.35	0	0.00	20.65	1	4,902	0.02%
2019/05/17	2	22.20	10	21.45	21.60	-8	4,992	-0.16%
2019/05/16	0	0.00	45	22.49	22.45	-45	5,076	-0.89%
2019/05/14	10	21.75	10	21.55	22.05	0	5,089	0.00%
2019/05/13	13	22.50	1	22.50	22.05	12	5,062	0.24%
2019/05/10	10	23.00	0	0.00	23.20	10	5,029	0.20%
2019/05/09	2	23.20	1	24.00	23.20	1	5,053	0.02%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	4	26.00	3	25.18	24.95	1	4,995	0.02%
2019/04/26	6	26.09	1	26.40	26.50	5	4,899	0.10%
2019/04/25	0	0.00	3	26.15	26.40	-3	4,713	-0.06%
2019/04/24	2	26.25	0	0.00	25.70	2	4,724	0.04%
2019/04/23	0	0.00	6	26.45	26.20	-6	4,795	-0.13%
2019/04/22	10	26.17	12	26.24	26.50	-2	4,687	-0.04%
2019/04/19	11	24.74	0	0.00	24.80	11	4,529	0.24%
2019/04/18	0	24.00	0	0.00	24.00	0	4,587	0.00%
2019/04/17	6	24.83	0	0.00	24.65	6	4,558	0.13%
2019/04/11	8	25.61	0	0.00	25.60	8	4,521	0.18%
2019/04/10	0	0.00	3	26.10	26.35	-3	4,474	-0.07%
2019/04/09	28	24.97	29	24.97	25.70	-1	4,267	-0.02%
2019/04/08	38	25.53	37	25.46	25.45	1	4,219	0.02%
2019/04/02	20	25.44	22	25.33	25.35	-2	4,248	-0.05%
2019/04/01	10	24.95	0	0.00	24.65	10	4,283	0.23%
2019/03/29	28	24.92	28	24.84	24.80	0	4,284	0.00%
2019/03/28	32	24.44	25	24.55	24.55	7	4,338	0.16%
2019/03/27	25	25.21	23	25.30	25.20	2	4,472	0.04%
2019/03/26	42	26.03	41	25.84	25.80	1	4,726	0.02%
2019/03/25	4	25.83	4	26.11	26.00	0	4,815	0.00%
2019/03/22	4	26.34	16	26.44	26.50	-12	4,912	-0.24%
2019/03/20	6	25.58	5	25.69	25.10	1	4,913	0.02%
2019/03/19	1	25.25	22	24.44	25.25	-21	4,776	-0.44%
2019/03/18	21	23.66	11	24.46	24.60	10	4,557	0.22%
2019/03/15	0	0.00	1	21.80	22.40	-1	4,322	-0.02%
2019/03/13	0	0.00	1	21.75	21.75	-1	4,418	-0.02%
2019/03/11	2	22.20	0	22.05	22.10	2	4,487	0.04%
2019/02/27	0	0.00	1	22.05	22.05	-1	4,585	-0.02%
2019/02/26	0	0.00	1	22.50	22.60	-1	4,487	-0.02%
2019/02/25	5	21.90	1	22.00	21.85	4	4,419	0.09%
2019/02/22	0	0.00	3	21.55	21.55	-3	4,356	-0.07%
2019/02/20	1	21.50	0	0.00	21.50	1	4,351	0.02%
2019/02/18	2	21.45	5	21.35	21.65	-3	4,349	-0.07%
2019/02/15	16	21.44	0	0.00	21.25	16	4,246	0.38%
2019/02/14	1	23.50	3	23.30	23.60	-2	4,145	-0.05%
2019/02/12	1	23.15	1	23.40	23.20	0	4,088	0.00%
2019/02/11	1	23.25	0	0.00	23.20	1	4,110	0.02%
2019/01/30	10	22.95	1	22.95	22.65	9	4,084	0.22%
2019/01/29	2	22.60	0	0.00	22.90	2	4,035	0.05%
2019/01/28	0	0.00	5	22.90	22.90	-5	4,025	-0.12%
2019/01/25	1	22.15	0	0.00	22.25	1	3,993	0.03%
2019/01/24	4	22.20	0	0.00	22.10	4	4,006	0.10%
2019/01/23	5	22.10	0	0.00	22.30	5	4,006	0.12%
2019/01/21	5	21.90	0	0.00	21.90	5	3,978	0.13%
2019/01/18	3	21.80	0	0.00	22.05	3	3,976	0.08%
2019/01/15	0	0.00	1	21.70	21.70	-1	3,967	-0.03%
2019/01/11	0	0.00	1	23.15	22.70	-1	3,793	-0.03%
2019/01/10	1	22.85	0	0.00	22.90	1	3,735	0.03%
2019/01/08	2	23.98	0	0.00	24.10	2	3,594	0.06%
2019/01/04	0	0.00	1	24.30	24.05	-1	3,541	-0.03%
2019/01/02	5	26.00	0	0.00	25.90	5	3,478	0.14%
2018/12/27	4	26.73	0	0.00	26.35	4	3,434	0.12%
2018/12/26	2	26.75	0	0.00	26.00	2	3,398	0.06%
2018/12/25	10	27.49	4	27.65	27.35	6	3,315	0.18%
2018/12/24	6	28.88	6	29.17	28.45	0	3,268	0.00%
2018/12/21	1	26.90	2	27.95	28.25	-1	3,155	-0.03%
2018/12/20	2	29.03	2	29.53	27.85	0	3,073	0.00%
2018/12/19	8	29.51	9	29.79	29.30	-1	2,877	-0.03%
2018/12/18	5	28.97	5	28.80	28.25	0	2,555	0.00%
2018/12/17	2	28.50	1	28.40	28.10	1	2,408	0.04%
2018/12/14	10	27.77	14	28.06	29.00	-4	2,227	-0.18%
2018/12/13	2	26.60	1	26.85	26.60	1	1,878	0.05%
2018/12/10	2	25.83	0	0.00	24.85	2	1,772	0.11%
2018/12/07	0	0.00	1	26.30	27.45	-1	1,673	-0.06%
2018/12/06	1	25.75	2	25.98	25.55	-1	1,568	-0.06%
2018/12/05	1	26.75	0	0.00	26.30	1	1,527	0.07%
2018/12/04	0	0.00	1	26.80	26.85	-1	1,524	-0.07%
2018/12/03	2	26.55	2	26.50	26.85	0	1,576	0.00%
2018/11/30	13	25.59	12	25.33	25.65	1	1,510	0.07%
2018/11/19	1	25.30	0	0.00	24.90	1	1,609	0.06%
2018/11/08	1	24.35	1	24.50	24.15	0	1,619	0.00%
2018/11/02	0	0.00	2	23.73	23.60	-2	1,674	-0.12%
2018/10/29	1	22.70	0	0.00	22.40	1	1,639	0.06%
2018/10/26	2	23.40	2	23.95	22.70	0	1,640	0.00%
2018/10/25	2	23.43	0	0.00	23.25	2	1,618	0.12%
2018/10/12	0	20.40	10	20.25	20.40	-10	1,569	-0.64%
2018/10/11	0.1	21.10	0	0.00	21.10	0.1	1,556	0.01%
2018/10/08	1	24.00	0	0.00	24.00	1	1,517	0.07%
2018/10/04	1	24.80	1	24.95	24.90	0	1,542	0.00%
2018/09/14	1	25.25	4	25.15	25.25	-3	1,704	-0.18%
2018/09/13	1	24.70	0	0.00	24.70	1	1,705	0.06%
2018/09/10	1	24.10	1	24.45	24.85	0	1,741	0.00%
2018/09/07	2	24.83	1	26.15	24.10	1	1,735	0.06%
2018/09/05	1	27.05	0	0.00	26.75	1	1,698	0.06%
2018/09/04	1	26.45	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	2	26.45	26.55	-2	1,716	-0.12%
2018/08/31	1	26.40	0	0.00	26.80	1	1,736	0.06%
2018/08/30	1	26.25	1	26.70	26.70	0	1,769	0.00%
2018/08/29	1	26.30	0	0.00	26.35	1	1,819	0.05%
2018/08/20	2	24.60	3	24.52	24.95	-1	1,797	-0.06%
2018/08/15	1	23.15	1	23.05	23.20	0	1,713	0.00%
2018/08/08	1	25.25	0	0.00	25.30	1	1,654	0.06%
2018/08/03	1	25.00	0	0.00	24.85	1	1,660	0.06%
2018/08/02	1	24.90	1	24.85	24.75	0	1,676	0.00%
2018/08/01	0	0.00	1	25.20	25.15	-1	1,682	-0.06%
2018/07/05	0.3	26.70	0	0.00	26.70	0.3	2,375	0.01%
2018/06/29	1	26.55	1	26.65	26.60	0	2,918	0.00%
2018/06/21	0	0.00	1	27.60	28.25	-1	3,241	-0.03%
2018/06/15	1	28.85	0	0.00	28.30	1	3,389	0.03%
2018/06/14	2	28.60	2	28.80	28.50	0	3,359	0.00%
2018/06/13	0	0.00	3	28.85	28.25	-3	3,333	-0.09%
2018/06/12	0	0.00	1	29.00	28.80	-1	3,308	-0.03%
2018/06/06	2	28.48	1	28.70	28.55	1	3,365	0.03%
2018/06/05	2	27.25	13	27.41	27.05	-11	3,392	-0.32%
2018/06/04	12	27.60	0	0.00	27.25	12	3,463	0.35%
2018/05/29	2	26.78	1	26.70	26.65	1	3,559	0.03%
2018/05/28	1	26.85	0	0.00	26.80	1	3,554	0.03%
2018/05/23	4	27.15	0	0.00	26.70	4	3,569	0.11%
2018/05/22	0	0.00	5	27.25	27.15	-5	3,583	-0.14%
2018/05/10	0	0.00	1	26.45	26.30	-1	3,829	-0.03%
2018/05/09	2	26.00	2	25.85	25.85	0	3,823	0.00%
2018/05/08	1	26.10	0	0.00	26.25	1	3,827	0.03%
2018/04/30	0	0.00	1	25.95	25.95	-1	3,820	-0.03%
2018/04/25	1	27.65	0	0.00	28.05	1	3,770	0.03%
2018/04/20	1	29.10	1	29.10	28.55	0	3,777	0.00%
2018/04/19	0	0.00	0.4	28.05	28.05	-0.4	3,734	-0.01%
2018/04/18	1	27.90	0	0.00	27.75	1	3,706	0.03%
2018/04/16	0.1	30.35	2	30.65	30.35	-1.9	3,572	-0.05%
2018/04/13	0	0.00	3	30.35	30.80	-3	3,613	-0.08%
2018/04/10	3	32.05	0	0.00	30.90	3	3,913	0.08%
2018/04/09	0	0.00	3	33.00	32.80	-3	3,788	-0.08%
2018/03/30	8	32.12	6	31.78	31.85	2	3,369	0.06%
2018/03/29	4	31.20	3	30.77	30.55	1	3,230	0.03%
2018/03/22	0	0.00	2	31.88	31.60	-2	3,690	-0.05%
2018/03/21	2	31.00	4	31.03	31.30	-2	3,614	-0.06%
2018/03/20	2	30.48	1	30.45	30.40	1	3,625	0.03%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/16	1	31.20	0	0.00	30.55	1	3,673	0.03%
2018/03/15	0	0.00	2	30.85	31.00	-2	3,752	-0.05%
2018/03/09	2	30.40	2	31.45	31.00	0	3,693	0.00%
2018/03/07	0	0.00	3	28.87	30.10	-3	3,560	-0.08%
2018/02/22	2	27.00	1	27.00	27.45	1	3,836	0.03%
2018/02/21	10	26.25	2	26.30	26.90	8	3,983	0.20%
2018/02/12	3	25.68	0	0.00	25.50	3	3,980	0.08%
2018/02/09	1	26.70	8	26.25	27.00	-7	3,929	-0.18%
2018/01/22	2	31.65	2	31.50	31.20	0	4,778	0.00%
2018/01/19	0	0.00	2	31.10	31.20	-2	4,811	-0.04%
2018/01/17	0	0.00	1	30.85	30.75	-1	4,832	-0.02%
2018/01/15	2	30.90	0	0.00	31.25	2	4,839	0.04%
2018/01/12	1	30.40	3	30.45	30.35	-2	4,873	-0.04%
2018/01/05	7	33.69	3	34.00	33.20	4	4,898	0.08%
2018/01/03	0	0.00	1	31.90	31.70	-1	4,688	-0.02%