敦泰 (3545)-元大-新盛券商分點個股進出

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(已收盤)

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

敦泰 (3545)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛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
2024/11/20	2	89.10	12	88.49	89.20	-10	1,486	-0.67%
2024/11/18	0	87.50	0	0.00	87.80	0	1,447	0.00%
2024/11/08	5	89.00	5	87.00	87.00	0	1,427	0.00%
2024/11/07	0	0.00	1	86.60	88.90	-1	1,426	-0.07%
2024/11/06	0	0.00	1	85.10	84.90	-1	1,416	-0.07%
2024/11/04	1	82.10	0	0.00	82.90	1	1,489	0.07%
2024/10/29	1	85.70	0	0.00	85.70	1	1,527	0.07%
2024/10/28	3	86.50	0	0.00	86.30	3	1,533	0.20%
2024/10/24	1	87.80	0	0.00	87.00	1	1,572	0.06%
2024/10/22	2.3	88.29	2	87.80	87.80	0.3	1,589	0.02%
2024/10/21	2	87.20	3.1	87.27	87.80	-1.1	1,621	-0.07%
2024/10/18	0	0.00	1	85.70	85.70	-1	1,656	-0.06%
2024/10/17	2	87.50	2	86.30	86.30	0	1,687	0.00%
2024/10/15	2.3	88.53	2	88.10	88.10	0.3	1,761	0.02%
2024/10/14	4	87.80	5	87.60	88.00	-1	1,849	-0.05%
2024/10/11	1.1	86.27	0	0.00	87.70	1.1	1,938	0.06%
2024/10/09	0.1	84.70	5	84.70	84.30	-4.9	1,910	-0.26%
2024/10/08	2	85.20	10.1	85.23	85.90	-8.1	1,910	-0.42%
2024/10/07	8.1	87.93	6.1	86.41	86.50	2	1,905	0.11%
2024/10/04	15.2	88.83	8.2	88.30	87.00	7	1,874	0.37%
2024/10/01	11.2	86.97	9	86.97	86.90	2.2	1,754	0.13%
2024/09/30	2	82.24	2	85.20	85.20	0	1,667	0.00%
2024/09/27	3	81.70	3	81.90	81.90	0	1,631	0.00%
2024/09/25	0	0.00	0	81.10	81.30	0	1,646	0.00%
2024/09/23	0	0.00	22	80.49	80.40	-22	1,662	-1.32%
2024/09/20	1	80.50	0	0.00	80.50	1	1,677	0.06%
2024/09/19	0	0.00	2	78.30	78.60	-2	1,689	-0.12%
2024/09/18	1	74.50	0	0.00	74.50	1	1,714	0.06%
2024/09/12	0	0.00	10	74.57	74.80	-10	1,817	-0.55%
2024/09/10	11	73.96	0	0.00	73.00	11	1,892	0.58%
2024/09/09	2	73.90	0	0.00	75.50	2	1,909	0.10%
2024/09/03	0	0.00	1	80.20	80.00	-1	1,986	-0.05%
2024/08/30	0	0.00	1	81.10	81.20	-1	2,029	-0.05%
2024/08/23	2	80.50	1	81.20	81.20	1	2,185	0.05%
2024/08/22	1	82.00	0	0.00	81.50	1	2,310	0.04%
2024/08/19	2	82.70	0	0.00	82.60	2	2,613	0.08%
2024/08/15	0	0.00	2	79.40	79.30	-2	2,591	-0.08%
2024/08/13	0	0.00	1	79.00	79.10	-1	2,594	-0.04%
2024/08/09	1	78.30	2	77.90	77.30	-1	2,615	-0.04%
2024/08/08	1	77.00	0	0.00	77.60	1	2,602	0.04%
2024/08/07	0	0.00	1	77.00	77.00	-1	2,586	-0.04%
2024/08/06	1	70.20	0	0.00	70.00	1	2,560	0.04%
2024/08/05	4	74.23	3	74.10	74.10	1	2,518	0.04%
2024/08/02	10	83.20	0	0.00	82.30	10	2,500	0.40%
2024/07/30	1	81.60	0	0.00	83.00	1	2,507	0.04%
2024/07/29	1	81.40	0	0.00	81.40	1	2,499	0.04%
2024/07/26	1	84.20	1	83.10	84.40	0	2,478	0.00%
2024/07/23	1	86.90	0	0.00	86.20	1	2,466	0.04%
2024/07/22	0	0.00	0.1	86.00	84.60	-0.1	2,450	0.00%
2024/07/19	4	89.50	1	88.90	88.60	3	2,418	0.12%
2024/07/18	3	89.80	2	89.60	90.70	1	2,380	0.04%
2024/07/17	2	90.65	0	0.00	90.20	2	2,345	0.09%
2024/07/16	13	91.02	0	0.00	90.90	13	2,329	0.56%
2024/07/15	15.1	91.16	12	90.73	90.50	3.1	2,299	0.14%
2024/07/12	10	89.81	3	90.20	90.10	7	2,198	0.32%
2024/07/08	0	0.00	1	88.40	87.30	-1	2,153	-0.05%
2024/07/05	1	87.70	0	0.00	87.50	1	2,166	0.05%
2024/06/26	1	85.50	0.3	87.00	85.50	0.8	2,277	0.03%
2024/06/25	0	0.00	1	88.10	86.40	-1	2,295	-0.04%
2024/06/21	2	90.90	0	0.00	90.30	2	2,399	0.08%
2024/06/20	5	90.92	0	0.00	91.00	5	2,518	0.20%
2024/06/19	0	0.00	2	90.45	90.00	-2	2,591	-0.08%
2024/06/18	1	89.70	1	89.60	89.40	0	2,635	0.00%
2024/06/17	1.1	89.53	10	89.88	89.20	-8.9	2,635	-0.34%
2024/06/14	0.3	90.60	0	0.00	90.60	0.3	2,603	0.01%
2024/06/13	1	90.70	1	90.30	91.00	0	2,602	0.00%
2024/06/12	1	89.50	1	89.50	88.50	0	2,585	0.00%
2024/06/11	1	90.40	1.1	91.21	88.70	-0.1	2,596	0.00%
2024/06/07	1	90.10	1	90.20	91.60	0	2,613	0.00%
2024/06/04	4	91.30	3	91.40	90.70	1	2,648	0.04%
2024/05/30	0.2	91.70	0	0.00	89.90	0.2	2,715	0.01%
2024/05/29	0	0.00	1	91.20	91.10	-1	2,723	-0.04%
2024/05/28	3.2	92.65	4	92.70	92.60	-0.8	2,735	-0.03%
2024/05/27	4	89.93	2	91.05	91.30	2	2,655	0.08%
2024/05/24	15	89.59	9	88.24	90.00	6	2,628	0.23%
2024/05/17	1	84.40	0	0.00	84.60	1	3,031	0.03%
2024/05/16	1	84.20	1	84.30	84.80	0	3,106	0.00%
2024/05/08	2	85.35	5	85.20	85.00	-3	3,582	-0.08%
2024/05/07	1	85.60	0	0.00	85.60	1	3,602	0.03%
2024/05/06	0	0.00	1	86.00	86.70	-1	3,610	-0.03%
2024/05/02	1	85.00	2	85.55	84.90	-1	3,705	-0.03%
2024/04/30	2	84.70	0	0.00	84.40	2	3,870	0.05%
2024/04/29	1	84.90	5	83.68	85.20	-4	4,073	-0.10%
2024/04/22	6	80.00	0	0.00	79.60	6	4,237	0.14%
2024/04/19	0	0.00	6	81.48	81.70	-6	4,254	-0.14%
2024/04/18	3	84.53	0.1	84.40	84.50	3	4,240	0.07%
2024/04/17	5	85.04	0	0.00	85.20	5	4,255	0.12%
2024/04/16	2	85.85	2	84.05	83.80	0	4,277	0.00%
2024/04/12	2	89.60	1	89.40	89.30	1	4,259	0.02%
2024/04/11	14	90.13	0	0.00	89.80	14	4,268	0.33%
2024/04/10	3	91.27	1	92.80	92.50	2	4,256	0.05%
2024/04/08	0	0.00	0	90.50	90.30	0	4,294	0.00%
2024/04/03	4	92.48	1	92.28	91.10	3	4,343	0.07%
2024/04/02	0	94.73	1	96.10	94.10	-1	4,413	-0.02%
2024/04/01	1	94.60	1	95.00	94.90	0	4,518	0.00%
2024/03/29	0	0.00	6	96.02	94.80	-6	4,548	-0.13%
2024/03/28	6	95.50	0	0.00	94.60	6	4,539	0.13%
2024/03/27	17	95.55	4	96.08	95.30	13	4,531	0.29%
2024/03/26	26	95.26	2	96.05	94.70	24	4,513	0.53%
2024/03/25	3	95.00	4	95.18	95.20	-1	4,464	-0.02%
2024/03/22	2	92.55	3	92.27	92.70	-1	4,389	-0.02%
2024/03/21	3	88.90	0	0.00	90.50	3	4,366	0.07%
2024/03/20	1	90.40	0	0.00	90.20	1	4,360	0.02%
2024/03/19	12	91.04	0	0.00	91.20	12	4,390	0.27%
2024/03/18	0	0.00	5	90.58	93.00	-5	4,413	-0.11%
2024/03/15	1	91.00	1	90.70	90.00	0	4,452	0.00%
2024/03/14	2	91.45	2	91.45	90.90	0	4,511	0.00%
2024/03/13	1	91.90	10	93.50	91.90	-9	4,545	-0.20%
2024/03/12	2	93.50	0	0.00	93.20	2	4,589	0.04%
2024/03/11	1	94.80	0	0.00	94.20	1	4,656	0.02%
2024/03/08	0	0.00	7	95.10	92.80	-7	4,720	-0.15%
2024/03/07	7	95.79	1	95.10	94.50	6	4,795	0.13%
2024/03/06	4	96.73	1	98.10	96.60	3	4,979	0.06%
2024/03/05	15.3	98.21	0	0.00	98.20	15.3	5,126	0.30%
2024/03/04	1	99.80	0	0.00	98.80	1	5,534	0.02%
2024/03/01	1	99.60	0	0.00	99.20	1	5,826	0.02%
2024/02/29	6.2	98.21	0.1	98.10	97.50	6.1	5,932	0.10%
2024/02/27	3	98.10	1	99.50	98.50	2	6,012	0.03%
2024/02/26	4.2	99.48	6	101.50	99.20	-1.9	6,141	-0.03%
2024/02/23	1	104.00	6	104.00	104.00	-5	6,391	-0.08%
2024/02/22	2	104.50	13	104.31	105.50	-11	6,602	-0.17%
2024/02/21	16	110.25	10.3	108.26	105.00	5.7	7,258	0.08%
2024/02/20	13.2	107.62	26	109.48	108.50	-12.8	7,428	-0.17%
2024/02/19	6	104.84	2	105.50	105.50	4	7,523	0.05%
2024/02/15	3	100.67	0.2	100.00	101.50	2.8	8,435	0.03%
2024/02/05	3	100.90	0.1	99.30	99.20	2.9	8,495	0.03%
2024/02/02	0.3	102.50	6	101.50	101.50	-5.7	8,506	-0.07%
2024/02/01	7	97.04	0	0.00	96.50	7	8,497	0.08%
2024/01/31	7	101.29	4	100.53	99.10	3	8,589	0.03%
2024/01/30	2	99.10	3	100.00	99.10	-1	8,697	-0.01%
2024/01/29	3	99.10	2	99.60	101.00	1	8,867	0.01%
2024/01/26	2	100.75	4	99.88	99.80	-2	8,900	-0.02%
2024/01/25	8	100.88	0	0.00	100.50	8	8,998	0.09%
2024/01/24	15	105.00	11.1	105.27	102.00	4	8,974	0.04%
2024/01/23	6.1	103.94	5	106.40	108.00	1.1	8,928	0.01%
2024/01/22	2	98.50	3	98.83	100.50	-1	8,854	-0.01%
2024/01/19	2	97.75	1	97.60	97.60	1	8,852	0.01%
2024/01/18	0	0.00	2	97.60	97.80	-2	8,842	-0.02%
2024/01/17	2	100.75	2	99.10	98.80	0	8,872	0.00%
2024/01/15	4	103.50	1	105.50	102.50	3	8,851	0.03%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/10	3	102.50	1	104.00	105.00	2	9,070	0.02%
2024/01/09	1	104.50	0	0.00	103.50	1	9,124	0.01%
2024/01/08	6	105.58	0	0.00	104.00	6	9,124	0.07%
2024/01/04	2	104.75	0	0.00	106.00	2	9,105	0.02%
2024/01/03	0	0.00	1	105.50	106.00	-1	9,143	-0.01%
2024/01/02	4.1	108.51	1	112.50	107.50	3.1	9,154	0.03%
2023/12/28	6	110.08	1	110.50	110.50	5	9,127	0.05%
2023/12/27	2	112.75	2	113.00	113.00	0	9,171	0.00%
2023/12/26	2.5	110.40	1	110.50	108.50	1.5	9,062	0.02%
2023/12/25	2	108.50	0	0.00	108.00	2	9,049	0.02%
2023/12/22	2	108.50	2	109.25	108.50	0	9,165	0.00%
2023/12/21	3	108.17	0	0.00	108.50	3	9,157	0.03%
2023/12/20	2	112.50	0	0.00	112.50	2	9,099	0.02%
2023/12/19	3	112.00	0	0.00	112.50	3	9,077	0.03%
2023/12/18	1	116.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	1	117.50	6	114.17	114.00	-5	9,089	-0.06%
2023/12/14	3	117.33	0.2	117.00	116.50	2.9	9,164	0.03%
2023/12/13	4	117.00	4	117.25	116.50	0	9,494	0.00%
2023/12/12	0	0.00	0.1	117.00	117.50	-0.1	9,528	0.00%
2023/12/11	0	0.00	20	119.50	119.50	-20	9,534	-0.21%
2023/12/08	4	122.63	1	122.00	121.50	3	9,510	0.03%
2023/12/07	0	0.00	1	121.00	121.50	-1	9,597	-0.01%
2023/12/06	2.1	125.00	1	124.00	122.50	1.1	9,693	0.01%
2023/12/05	21	123.45	4	123.63	123.00	17	9,620	0.18%
2023/12/04	0	0.00	14	125.54	124.00	-14	9,548	-0.15%
2023/12/01	1	131.00	61	126.60	126.50	-60	9,487	-0.63%
2023/11/30	2.1	131.51	3	131.83	129.00	-1	9,439	-0.01%
2023/11/29	10.3	129.98	6.1	129.80	129.00	4.2	9,273	0.05%
2023/11/28	0.3	128.00	5	129.40	132.50	-4.7	8,835	-0.05%
2023/11/27	2	124.25	4	122.25	120.50	-2	8,525	-0.02%
2023/11/24	0	0.00	3	126.17	125.00	-3	8,391	-0.04%
2023/11/22	13	124.58	13	122.92	123.50	0	8,077	0.00%
2023/11/21	0	0.00	3	120.00	120.00	-3	7,731	-0.04%
2023/11/20	24	119.54	25	120.06	118.50	-1	7,474	-0.01%
2023/11/17	7	107.86	21	109.86	114.00	-14	6,753	-0.21%
2023/11/16	3	101.50	14.4	102.30	104.00	-11.4	6,357	-0.18%
2023/11/15	28.4	99.17	25.1	100.25	101.00	3.2	6,083	0.05%
2023/11/14	18	92.97	27.5	93.56	95.00	-9.5	5,613	-0.17%
2023/11/13	9	86.66	10	86.10	87.40	-1	5,040	-0.02%
2023/11/10	2	86.45	2	86.20	86.70	0	4,932	0.00%
2023/11/09	4	85.95	3	86.13	86.20	1	4,887	0.02%
2023/11/08	11	86.15	9	85.17	85.20	2	4,798	0.04%
2023/11/07	9	85.58	14	86.23	87.80	-5	4,648	-0.11%
2023/11/06	1	84.90	19	84.96	84.60	-18	4,454	-0.40%
2023/11/03	10	81.85	9	82.34	82.30	1	4,269	0.02%
2023/11/02	17	83.04	12	82.97	82.50	5	4,213	0.12%
2023/11/01	3	81.63	12	81.86	81.90	-9	4,076	-0.22%
2023/10/31	5	81.90	8	82.43	80.60	-3	4,025	-0.07%
2023/10/30	4	81.55	2	82.05	81.60	2	3,916	0.05%
2023/10/26	2	79.50	0	0.00	78.80	2	3,783	0.05%
2023/10/25	7	81.89	6	81.53	81.10	1	3,776	0.03%
2023/10/24	2	79.40	0	0.00	79.20	2	3,782	0.05%
2023/10/23	2	80.70	5	79.70	79.40	-3	3,764	-0.08%
2023/10/20	5	80.54	0	0.00	80.70	5	3,753	0.13%
2023/10/19	68	82.12	4	81.85	82.00	64	3,700	1.73%
2023/10/18	6	80.67	6	80.08	79.70	0	3,577	0.00%
2023/10/17	4	80.63	9	80.21	79.50	-5	3,552	-0.14%
2023/10/16	2	77.25	1	79.70	77.00	1	3,472	0.03%
2023/10/13	2	78.50	1	79.30	78.60	1	3,450	0.03%
2023/10/12	2	78.90	0	0.00	78.70	2	3,452	0.06%
2023/10/11	4	80.10	1	79.60	78.80	3	3,445	0.09%
2023/10/06	0	0.00	0.1	81.10	81.20	-0.1	3,413	0.00%
2023/10/05	2.1	80.29	2	81.00	80.90	0.1	3,374	0.00%
2023/10/04	0	0.00	3.2	78.91	79.20	-3.2	3,337	-0.10%
2023/10/03	2	80.75	11	79.96	80.50	-9	3,340	-0.27%
2023/10/02	0	0.00	1	75.30	76.40	-1	3,217	-0.03%
2023/09/28	3	76.17	0	0.00	75.60	3	3,210	0.09%
2023/09/27	2	77.55	1	79.40	77.80	1	3,180	0.03%
2023/09/26	1	77.40	0	0.00	77.40	1	3,067	0.03%
2023/09/25	4	78.43	1	78.80	78.00	3	3,066	0.10%
2023/09/22	1	77.40	5	78.00	78.70	-4	3,059	-0.13%
2023/09/21	1	78.40	5	79.52	78.70	-4	3,040	-0.13%
2023/09/20	7	80.16	1	79.10	79.10	6	2,972	0.20%
2023/09/19	10	81.91	11.1	81.72	81.40	-1.1	2,883	-0.04%
2023/09/18	15.1	82.77	26	83.33	82.30	-10.9	2,756	-0.40%
2023/09/15	4	79.18	2	79.50	78.70	2	2,391	0.08%
2023/09/14	3	78.07	4	78.00	78.40	-1	2,341	-0.04%
2023/09/13	1	76.50	1	76.20	76.90	0	2,285	0.00%
2023/09/12	2	77.90	7	76.33	76.00	-5	2,250	-0.22%
2023/09/11	16	77.60	8	77.58	79.00	8	2,131	0.38%
2023/09/08	0	0.00	1	73.00	73.60	-1	1,974	-0.05%
2023/09/07	1	75.50	0	0.00	74.60	1	2,002	0.05%
2023/09/05	28	75.81	41	75.44	75.00	-13	1,975	-0.66%
2023/09/04	1	73.60	4	73.68	73.70	-3	1,790	-0.17%
2023/09/01	5	72.30	1	72.20	72.00	4	1,787	0.22%
2023/08/31	12	71.93	0	0.00	72.40	12	1,793	0.67%
2023/08/30	1	70.90	5	70.92	71.40	-4	1,794	-0.22%
2023/08/29	0	0.00	1	69.40	70.00	-1	1,791	-0.06%
2023/08/24	0	0.00	2	70.60	69.80	-2	1,872	-0.11%
2023/08/23	3	69.20	0	0.00	69.10	3	1,905	0.16%
2023/08/22	0	0.00	2	70.50	69.40	-2	1,941	-0.10%
2023/08/21	3	69.33	0	0.00	69.50	3	1,967	0.15%
2023/08/15	2	68.50	3	69.57	69.30	-1	2,055	-0.05%
2023/08/14	2	67.50	0	0.00	65.70	2	2,073	0.10%
2023/08/10	1	71.80	1	69.70	69.40	0	2,148	0.00%
2023/07/31	0	0.00	1	71.90	71.50	-1	2,432	-0.04%
2023/07/27	4	72.92	6	71.63	72.50	-2	2,419	-0.08%
2023/07/26	1	70.10	0	0.00	68.80	1	2,367	0.04%
2023/07/25	1	69.60	0	0.00	69.70	1	2,435	0.04%
2023/07/20	0	0.00	0	73.30	72.90	0	2,510	0.00%
2023/07/19	2	70.60	0	0.00	70.70	2	2,488	0.08%
2023/07/14	1	71.10	0	0.00	71.00	1	2,667	0.04%
2023/07/11	1	72.40	20	72.50	71.90	-19	2,972	-0.64%
2023/07/10	21	72.00	4	74.30	72.00	17	3,122	0.54%
2023/07/07	5	75.64	2	75.55	75.40	3	3,481	0.09%
2023/07/05	0	0.00	3	78.00	77.50	-3	3,792	-0.08%
2023/07/04	3	77.83	21	77.37	78.50	-18	4,011	-0.45%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.02%
2023/06/29	18	79.70	0	0.00	79.10	18	4,028	0.45%
2023/06/28	0	0.00	5	78.78	78.20	-5	4,063	-0.12%
2023/06/27	1	77.80	1	78.70	77.70	0	4,110	0.00%
2023/06/26	1	79.10	0	0.00	78.80	1	4,126	0.02%
2023/06/21	2	79.70	0	0.00	80.00	2	4,150	0.05%
2023/06/20	5	80.58	0	0.00	79.80	5	4,207	0.12%
2023/06/19	1	81.50	1	82.90	81.90	0	4,287	0.00%
2023/06/16	1	81.60	0	0.00	82.30	1	4,546	0.02%
2023/06/15	3	82.07	1	82.00	82.10	2	4,682	0.04%
2023/06/14	1	83.20	1	84.10	83.00	0	4,689	0.00%
2023/06/13	4	85.50	0	0.00	85.00	4	4,690	0.09%
2023/06/12	4	85.33	17	83.60	85.50	-13	4,682	-0.28%
2023/06/09	15	82.60	0	0.00	82.50	15	4,657	0.32%
2023/06/08	3	82.40	0	0.00	82.30	3	4,711	0.06%
2023/06/07	0	0.00	2	84.00	84.50	-2	4,753	-0.04%
2023/06/06	17	84.40	7	82.50	82.10	10	4,774	0.21%
2023/06/05	0	0.00	7	84.66	84.30	-7	4,783	-0.15%
2023/06/02	0	0.00	36	83.24	83.50	-36	4,785	-0.75%
2023/06/01	4	83.40	16	83.62	83.20	-12	4,809	-0.25%
2023/05/31	4	84.98	2	85.00	85.00	2	4,830	0.04%
2023/05/30	1	82.91	0	0.00	84.00	1	4,864	0.02%
2023/05/29	1	83.89	6	83.62	83.70	-5	4,962	-0.10%
2023/05/26	0	81.80	4	82.73	81.70	-4	5,002	-0.08%
2023/05/25	1	82.70	1	82.70	82.90	0	4,997	0.00%
2023/05/24	1	81.10	2	82.80	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	6	81.97	82.40	-6	5,182	-0.12%
2023/05/22	2	80.90	27	81.69	81.00	-25	5,231	-0.48%
2023/05/19	0	0.00	11	79.74	80.10	-11	5,370	-0.20%
2023/05/18	1	79.40	10	80.30	79.70	-9	5,492	-0.16%
2023/05/17	10	78.02	3	78.73	78.70	7	5,465	0.13%
2023/05/16	4	77.85	7	77.47	77.10	-3	5,439	-0.06%
2023/05/15	7	73.87	1	74.20	74.30	6	5,379	0.11%
2023/05/12	5	74.44	1	74.40	74.20	4	5,372	0.07%
2023/05/10	0	0.00	7	76.29	75.70	-7	5,416	-0.13%
2023/05/09	8	74.36	2	74.35	73.80	6	5,407	0.11%
2023/05/08	23	76.32	4	76.70	76.00	19	5,381	0.35%
2023/05/05	9	78.57	0	0.00	80.50	9	5,271	0.17%
2023/05/04	1	78.20	1	78.20	78.00	0	5,318	0.00%
2023/05/03	1	79.10	1	79.10	78.50	0	5,364	0.00%
2023/05/02	0	80.10	1	79.60	79.80	-1	5,400	-0.02%
2023/04/28	1	79.80	0	0.00	79.10	1	5,442	0.02%
2023/04/27	8	78.43	0	0.00	78.90	8	5,371	0.15%
2023/04/26	11	78.06	10	77.50	78.70	1	5,359	0.02%
2023/04/25	6	81.12	1	79.00	79.00	5	5,334	0.09%
2023/04/21	1	82.10	0	0.00	81.50	1	5,285	0.02%
2023/04/20	7	84.10	0	0.00	83.20	7	5,273	0.13%
2023/04/19	8	85.75	0	0.00	85.10	8	5,294	0.15%
2023/04/18	1	87.80	1	87.80	87.80	0	5,295	0.00%
2023/04/17	4	89.68	2	89.30	89.30	2	5,247	0.04%
2023/04/14	16	90.27	14	90.11	89.40	2	5,271	0.04%
2023/04/13	11	88.10	41	89.17	87.80	-30	5,269	-0.57%
2023/04/12	7	91.17	16.1	91.46	91.40	-9.1	5,117	-0.18%
2023/04/11	3	83.90	10	84.79	86.90	-7	4,723	-0.15%
2023/04/10	4	81.93	2.1	81.35	81.70	1.9	4,506	0.04%
2023/04/07	10.1	82.51	19	82.93	83.00	-8.9	4,459	-0.20%
2023/04/06	0	0.00	2	76.45	78.00	-2	4,231	-0.05%
2023/03/31	4	77.75	0	0.00	77.50	4	4,214	0.09%
2023/03/30	2	77.90	0	0.00	77.50	2	4,218	0.05%
2023/03/29	3	77.07	0	0.00	77.10	3	4,226	0.07%
2023/03/28	19.5	78.85	3	79.27	78.80	16.5	4,247	0.39%
2023/03/27	7	78.70	1.2	78.88	78.50	5.8	4,226	0.14%
2023/03/24	1	77.60	0.1	78.80	78.50	0.9	4,260	0.02%
2023/03/23	2	77.40	0	0.00	77.50	2	4,255	0.05%
2023/03/22	10	80.01	0	0.00	78.80	10	4,202	0.24%
2023/03/21	27	82.37	2	79.65	80.90	25	4,105	0.61%
2023/03/20	3	79.00	9.1	79.04	81.00	-6.1	3,858	-0.16%
2023/03/17	5.1	76.00	1	76.10	76.00	4.1	3,720	0.11%
2023/03/16	0.2	75.80	2	74.70	74.60	-1.8	3,706	-0.05%
2023/03/15	0	76.70	0	0.00	74.70	0	3,719	0.00%
2023/03/14	0	0.00	0.2	75.50	74.80	-0.2	3,704	-0.01%
2023/03/13	0	0.00	1	76.50	76.30	-1	3,722	-0.03%
2023/03/10	2	75.55	0	0.00	74.20	2	3,704	0.05%
2023/03/09	0.2	76.80	19	76.63	76.30	-18.8	3,732	-0.50%
2023/03/08	1	76.10	1	75.60	76.10	0	3,713	0.00%
2023/03/07	0	0.00	1	76.10	76.10	-1	3,711	-0.03%
2023/03/06	2	77.20	3	76.23	75.80	-1	3,708	-0.03%
2023/03/03	6	75.03	0	0.00	75.00	6	3,693	0.16%
2023/03/02	10	75.52	1.1	76.45	74.70	8.9	3,712	0.24%
2023/03/01	5.1	71.79	5	76.18	76.90	0.1	3,645	0.00%
2023/02/24	16	72.53	2	73.00	71.90	14	3,589	0.39%
2023/02/23	0	0.00	16.1	74.07	74.20	-16.1	3,562	-0.45%
2023/02/22	15	73.84	6	73.60	73.20	9	3,597	0.25%
2023/02/21	4	77.18	13	77.32	77.00	-9	3,620	-0.25%
2023/02/20	4	74.23	2.1	74.85	75.20	1.9	3,691	0.05%
2023/02/17	10	73.40	7	72.84	74.00	3	4,151	0.07%
2023/02/16	8.1	72.72	12.1	72.42	72.60	-4	4,027	-0.10%
2023/02/14	1	70.50	0.1	70.50	69.50	0.9	4,204	0.02%
2023/02/13	1	70.30	0.3	69.50	70.30	0.7	4,815	0.01%
2023/02/08	8	71.49	3	71.50	71.50	5	5,150	0.10%
2023/02/07	0.1	70.30	0	0.00	70.70	0.1	5,122	0.00%
2023/02/06	1.1	69.43	6	70.73	68.80	-4.9	5,101	-0.10%
2023/02/03	2.1	69.63	1	69.60	69.60	1.1	5,106	0.02%
2023/02/02	10	70.13	40	69.75	70.30	-30	5,155	-0.58%
2023/02/01	6	68.37	1	67.80	68.40	5	5,177	0.10%
2023/01/31	3	66.67	2	66.65	66.90	1	5,197	0.02%
2023/01/30	0	0.00	3	65.07	65.50	-3	5,194	-0.06%
2023/01/13	4	63.18	4	63.38	62.40	0	5,404	0.00%
2023/01/12	0	0.00	1	63.60	63.50	-1	5,475	-0.02%
2023/01/10	2	63.35	2	63.85	63.40	0	5,919	0.00%
2023/01/09	11	63.19	8	63.35	63.50	3	6,065	0.05%
2023/01/06	0	63.40	0	0.00	63.70	0	6,035	0.00%
2023/01/04	4	63.18	5	63.00	62.20	-1	5,993	-0.02%
2023/01/03	15	61.93	17.1	62.32	62.60	-2.1	5,910	-0.04%
2022/12/30	0	0.00	1	59.50	58.60	-1	5,788	-0.02%
2022/12/29	1	58.20	2	58.20	58.80	-1	5,809	-0.02%
2022/12/28	1	58.70	0	0.00	58.20	1	5,845	0.02%
2022/12/27	1	59.80	7	61.43	59.80	-6	5,866	-0.10%
2022/12/23	1	57.30	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0.1	58.20	1	58.10	58.10	-0.9	5,827	-0.02%
2022/12/21	5.1	56.67	2	56.60	56.60	3.1	5,854	0.05%
2022/12/20	4	57.73	4	57.60	56.50	0	5,857	0.00%
2022/12/19	1.1	59.67	4	59.30	59.50	-2.9	5,850	-0.05%
2022/12/16	1	60.60	1	60.80	60.50	0	5,835	0.00%
2022/12/14	0.2	62.90	0	0.00	62.80	0.2	5,761	0.00%
2022/12/13	1	62.80	0	0.00	62.50	1	5,747	0.02%
2022/12/09	0.1	64.40	3	63.93	63.70	-2.9	5,724	-0.05%
2022/12/08	5	63.76	0	0.00	64.00	5	5,719	0.09%
2022/12/07	1	65.00	0	0.00	64.30	1	5,716	0.02%
2022/12/06	2	67.00	0	0.00	66.10	2	5,696	0.04%
2022/12/05	5.1	68.94	0	0.00	68.20	5.1	5,685	0.09%
2022/12/02	2	68.00	1	67.70	68.00	1	5,654	0.02%
2022/12/01	15	68.20	3	67.47	68.00	12	5,641	0.21%
2022/11/29	2	64.40	2	64.30	64.30	0	5,610	0.00%
2022/11/28	1	64.50	2	64.80	64.90	-1	5,614	-0.02%
2022/11/25	4	65.58	3	66.40	65.20	1	5,617	0.02%
2022/11/24	0	0.00	1	66.30	66.10	-1	5,615	-0.02%
2022/11/23	1	64.10	2	64.20	64.30	-1	5,568	-0.02%
2022/11/22	2	64.35	1	63.60	63.60	1	5,568	0.02%
2022/11/21	6	66.17	0	0.00	65.50	6	5,547	0.11%
2022/11/18	2	67.70	9	68.76	67.60	-7	5,540	-0.13%
2022/11/17	7	68.56	11	69.21	68.30	-4	5,558	-0.07%
2022/11/16	12.1	67.13	3	66.93	69.00	9.1	5,487	0.16%
2022/11/15	24	63.30	54	61.83	67.40	-30	5,320	-0.56%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	27	78.29	9	76.38	75.00	18	4,998	0.36%
2022/11/10	14	75.22	15	75.19	75.00	-1	4,862	-0.02%
2022/11/09	19	77.38	23	76.87	76.80	-4	4,819	-0.08%
2022/11/08	31	71.56	35	73.27	76.50	-4	4,351	-0.09%
2022/11/07	6	68.62	5	69.76	69.60	1	4,334	0.02%
2022/11/04	2	65.65	1	65.70	66.60	1	4,277	0.02%
2022/11/03	1	66.90	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1	68.30	1	68.20	67.80	0	4,309	0.00%
2022/11/01	1	68.00	3	68.07	68.00	-2	4,366	-0.05%
2022/10/31	4	69.23	3	69.07	68.50	1	4,354	0.02%
2022/10/28	13	70.08	11	69.66	67.00	2	4,338	0.05%
2022/10/27	2	72.05	2	71.60	72.90	0	4,307	0.00%
2022/10/26	6	69.12	9	70.07	70.00	-3	4,326	-0.07%
2022/10/25	5	70.02	0	0.00	68.60	5	4,422	0.11%
2022/10/24	3	71.93	2	72.35	69.50	1	4,469	0.02%
2022/10/21	14	72.93	12	73.18	69.90	2	4,596	0.04%
2022/10/20	3	73.70	4	73.78	74.00	-1	4,546	-0.02%
2022/10/19	15	73.91	7	74.24	74.90	8	4,500	0.18%
2022/10/18	8	73.38	3	73.53	74.00	5	4,386	0.11%
2022/10/17	4	68.70	14	66.34	70.80	-10	4,107	-0.24%
2022/10/14	0	0.00	2	64.60	65.60	-2	3,981	-0.05%
2022/10/13	6	61.60	12	60.28	60.00	-6	4,016	-0.15%
2022/10/11	3	65.90	0	0.00	65.40	3	4,023	0.07%
2022/10/07	1	69.30	1	68.70	67.90	0	4,017	0.00%
2022/10/06	11	67.92	9	68.00	68.00	2	4,013	0.05%
2022/10/05	0	0.00	1	65.80	67.20	-1	4,016	-0.02%
2022/10/04	1	64.40	4	64.65	64.80	-3	4,013	-0.07%
2022/09/30	2	60.50	1	59.50	61.00	1	4,083	0.02%
2022/09/29	1	61.00	1	60.30	59.40	0	4,167	0.00%
2022/09/28	1	63.50	0	0.00	59.70	1	4,243	0.02%
2022/09/27	5	61.84	3	61.87	62.70	2	4,281	0.05%
2022/09/26	2	61.50	2	64.10	60.80	0	4,336	0.00%
2022/09/16	0	0.00	1	70.20	69.50	-1	4,574	-0.02%
2022/09/15	2	71.30	1	72.00	71.00	1	4,639	0.02%
2022/09/13	1	71.10	0	0.00	71.10	1	4,779	0.02%
2022/09/12	1	71.00	1	71.00	70.70	0	4,887	0.00%
2022/09/08	1	69.80	1	69.70	69.90	0	4,964	0.00%
2022/09/06	0	0.00	6	71.72	69.50	-6	4,993	-0.12%
2022/09/05	2	73.40	0	0.00	71.90	2	4,984	0.04%
2022/09/02	2	75.20	3	76.47	76.10	-1	4,963	-0.02%
2022/09/01	2	75.75	2	75.60	75.10	0	4,958	0.00%
2022/08/31	2	75.85	3	77.20	77.00	-1	4,952	-0.02%
2022/08/30	3	74.97	1	75.00	74.90	2	4,964	0.04%
2022/08/29	1	74.70	1	74.40	74.30	0	4,984	0.00%
2022/08/26	8	78.04	1	78.60	77.30	7	4,987	0.14%
2022/08/25	2	78.55	1	78.80	78.10	1	5,040	0.02%
2022/08/24	3	78.20	2	78.50	78.00	1	5,252	0.02%
2022/08/22	14	78.38	15	77.87	77.80	-1	5,185	-0.02%
2022/08/19	3	78.03	13	78.68	77.90	-10	5,145	-0.19%
2022/08/18	17	78.11	21	77.58	77.80	-4	5,075	-0.08%
2022/08/17	0	0.00	2	75.00	75.10	-2	4,915	-0.04%
2022/08/16	3	76.97	2	76.15	76.00	1	4,912	0.02%
2022/08/15	14	77.50	7	78.00	78.50	7	4,862	0.14%
2022/08/12	28	75.62	5	74.94	75.20	23	4,746	0.48%
2022/08/11	7	71.11	15	71.00	70.80	-8	4,603	-0.17%
2022/08/10	0	0.00	1	70.60	70.60	-1	4,606	-0.02%
2022/08/09	1.1	69.31	0	0.00	68.90	1.1	4,544	0.02%
2022/08/08	6	66.95	9	68.57	69.50	-3	4,547	-0.07%
2022/08/05	0	67.70	3	67.33	67.30	-3	4,483	-0.07%
2022/08/04	3	65.87	1	66.70	66.70	2	4,484	0.04%
2022/08/03	10	67.70	4	67.95	67.70	6	4,456	0.13%
2022/08/02	2	67.65	0	0.00	66.60	2	4,450	0.04%
2022/08/01	2.9	70.16	1	69.90	69.90	1.9	4,395	0.04%
2022/07/29	2	74.30	0	0.00	74.10	2	4,285	0.05%
2022/07/28	8	78.41	1	78.30	76.60	7	4,233	0.17%
2022/07/27	4	96.78	8.3	96.26	96.70	-4.3	4,070	-0.11%
2022/07/26	1	96.60	3	96.40	96.20	-2	4,018	-0.05%
2022/07/25	1	100.00	7	99.94	99.00	-6	4,036	-0.15%
2022/07/22	0	0.00	2	102.50	101.50	-2	4,072	-0.05%
2022/07/21	1	101.50	1	102.00	102.50	0	4,139	0.00%
2022/07/20	6	100.67	0	0.00	101.00	6	4,284	0.14%
2022/07/19	1.2	95.43	4	97.98	98.60	-2.8	4,288	-0.07%
2022/07/18	0	0.00	1	94.00	95.60	-1	4,245	-0.02%
2022/07/15	1	90.00	12	91.71	92.10	-11	4,259	-0.26%
2022/07/14	0	0.00	1	91.20	91.00	-1	4,246	-0.02%
2022/07/13	1.3	89.07	0	0.00	89.30	1.3	4,230	0.03%
2022/07/12	0	0.00	1.2	87.43	86.60	-1.2	4,242	-0.03%
2022/07/11	0	0.00	2	90.20	90.00	-2	4,267	-0.05%
2022/07/08	2.1	89.52	1	90.30	90.60	1.1	4,246	0.03%
2022/07/07	12	86.75	12	86.53	87.80	0	4,192	0.00%
2022/07/06	2	86.90	0	0.00	86.20	2	4,143	0.05%
2022/07/05	4	86.50	0	0.00	86.50	4	4,142	0.10%
2022/07/04	0	0.00	7	84.04	83.70	-7	4,137	-0.17%
2022/07/01	2	81.95	0.5	85.97	81.90	1.5	4,170	0.04%
2022/06/30	2	91.60	0	0.00	90.00	2	4,076	0.05%
2022/06/28	0	0.00	1.1	95.98	94.70	-1.1	3,986	-0.03%
2022/06/27	0	0.00	1	95.00	97.10	-1	3,975	-0.03%
2022/06/24	2	94.15	0	0.00	93.70	2	3,952	0.05%
2022/06/23	2	91.50	1.3	92.46	91.70	0.7	3,908	0.02%
2022/06/22	0	93.50	0	0.00	91.70	0	3,866	0.00%
2022/06/21	2	97.50	1	96.40	97.50	1	3,801	0.03%
2022/06/20	0	0.00	5	95.86	93.60	-5	3,775	-0.13%
2022/06/17	0	0.00	3	102.50	102.00	-3	3,668	-0.08%
2022/06/16	0	0.00	2	110.50	107.00	-2	3,615	-0.06%
2022/06/15	1	113.00	3	113.50	112.50	-2	3,608	-0.06%
2022/06/13	1	115.00	4	115.25	115.00	-3	3,650	-0.08%
2022/06/10	8	116.00	0	0.00	118.00	8	3,665	0.22%
2022/06/09	2	117.50	1	117.50	117.50	1	3,667	0.03%
2022/06/08	2	122.00	1	122.00	118.50	1	3,680	0.03%
2022/06/07	0	0.00	1	119.00	120.00	-1	3,688	-0.03%
2022/06/06	3	118.17	1	119.00	119.00	2	3,691	0.05%
2022/06/02	7	119.21	1	120.00	119.00	6	3,742	0.16%
2022/06/01	5	123.10	10	122.75	121.00	-5	3,709	-0.13%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	2	111.75	111.50	-2	3,558	-0.06%
2022/05/26	0	0.00	2	110.25	109.50	-2	3,583	-0.06%
2022/05/25	1	110.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	2	110.25	0	0.00	109.50	2	4,117	0.05%
2022/05/23	1	113.00	6	112.83	113.00	-5	4,198	-0.12%
2022/05/20	3	117.33	1	115.50	115.50	2	4,183	0.05%
2022/05/19	0	0.00	1	118.00	118.50	-1	4,166	-0.02%
2022/05/18	4	119.00	1	117.00	118.50	3	4,147	0.07%
2022/05/17	1	113.53	2	114.75	115.00	-1	4,103	-0.02%
2022/05/16	1	115.00	2	115.50	113.00	-1	4,113	-0.02%
2022/05/13	1	116.00	1	116.50	115.00	0	4,163	0.00%
2022/05/12	0	0.00	2	115.00	114.50	-2	4,183	-0.05%
2022/05/11	2	115.75	0	0.00	114.50	2	4,171	0.05%
2022/05/10	20	116.50	1	116.50	117.50	19	4,182	0.45%
2022/05/09	0	0.00	1	115.50	113.00	-1	4,171	-0.02%
2022/05/05	0	0.00	1	120.50	119.50	-1	4,177	-0.02%
2022/04/29	5	117.90	1	119.00	116.00	4	4,183	0.10%
2022/04/28	5	115.40	3	115.50	115.50	2	4,171	0.05%
2022/04/27	3	112.51	3	113.50	116.00	0	4,117	0.00%
2022/04/26	12	121.29	2	119.75	119.00	10	4,020	0.25%
2022/04/25	4	117.13	4	117.63	118.50	0	3,885	0.00%
2022/04/22	1	123.00	2	122.50	122.00	-1	3,870	-0.03%
2022/04/21	2	126.25	0	0.00	125.50	2	3,937	0.05%
2022/04/14	1	129.00	1	128.50	129.00	0	4,152	0.00%
2022/04/13	0	0.00	1	128.00	128.50	-1	4,267	-0.02%
2022/04/12	6	126.34	1	127.50	128.00	5	4,364	0.11%
2022/04/08	7	131.14	0	0.00	131.00	7	4,545	0.15%
2022/04/07	8.2	136.69	1	134.00	131.00	7.2	4,502	0.16%
2022/04/06	1	143.00	0	0.00	142.50	1	4,416	0.02%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/25	2.1	150.74	1	150.00	149.50	1.1	4,806	0.02%
2022/03/24	22	150.77	24	150.58	152.00	-2	4,901	-0.04%
2022/03/23	1	151.00	3	150.67	151.50	-2	4,982	-0.04%
2022/03/22	3	148.17	1	148.50	148.00	2	5,150	0.04%
2022/03/21	1.1	150.59	3	150.67	150.00	-1.9	5,207	-0.04%
2022/03/18	5	148.40	4	148.88	149.00	1	5,238	0.02%
2022/03/17	2	148.00	4	148.63	148.00	-2	5,245	-0.04%
2022/03/16	2	146.75	2	145.00	145.00	0	5,277	0.00%
2022/03/15	2	144.50	1	144.50	144.00	1	5,332	0.02%
2022/03/14	1	147.00	2	146.00	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	1	144.50	145.00	0	5,615	0.00%
2022/03/10	3	148.33	1	149.00	148.00	2	5,715	0.03%
2022/03/09	0	145.00	0	0.00	146.00	0	5,782	0.00%
2022/03/08	0	143.00	0	0.00	142.50	0	5,897	0.00%
2022/03/07	4	148.00	3	148.00	147.00	1	5,927	0.02%
2022/03/04	2	154.00	0.2	154.50	153.00	1.8	5,994	0.03%
2022/03/03	1	157.50	0.1	156.50	156.00	1	6,127	0.02%
2022/03/02	0	0.00	2.1	158.71	156.50	-2.1	6,211	-0.03%
2022/03/01	1	152.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	7.2	155.79	4	156.75	152.00	3.2	6,280	0.05%
2022/02/24	4	155.50	8	157.50	156.00	-4	6,265	-0.06%
2022/02/23	3	152.17	7.2	150.75	154.50	-4.2	6,083	-0.07%
2022/02/22	4.2	145.29	1	146.50	146.00	3.2	6,358	0.05%
2022/02/21	2	150.00	0	0.00	149.50	2	7,504	0.03%
2022/02/18	0	0.00	2	147.50	150.00	-2	8,235	-0.02%
2022/02/17	4	149.25	5	148.50	149.50	-1	8,303	-0.01%
2022/02/16	3	148.50	0	0.00	147.50	3	8,404	0.04%
2022/02/15	3.2	147.53	3	147.67	146.00	0.2	8,455	0.00%
2022/02/14	1	149.50	0	0.00	149.50	1	8,475	0.01%
2022/02/11	0	0.00	1	152.50	152.50	-1	8,516	-0.01%
2022/02/10	5	157.00	5	153.00	153.50	0	8,699	0.00%
2022/02/09	4.1	154.54	4	155.63	156.50	0.1	8,765	0.00%
2022/02/08	0	0.00	2	150.75	153.00	-2	8,868	-0.02%
2022/01/26	1	147.00	1	145.00	145.50	0	8,992	0.00%
2022/01/25	1	146.00	4	149.00	145.00	-3	9,153	-0.03%
2022/01/24	0	0.00	4	149.38	149.50	-4	9,426	-0.04%
2022/01/21	2	150.50	0	0.00	149.50	2	9,663	0.02%
2022/01/20	2	154.25	1	154.50	154.00	1	10,078	0.01%
2022/01/19	0	0.00	1	155.50	155.00	-1	10,230	-0.01%
2022/01/18	1	155.50	1	160.00	155.50	0	10,457	0.00%
2022/01/17	31.1	156.05	32	155.13	157.50	-0.9	10,516	-0.01%
2022/01/14	4	151.00	2	150.75	152.00	2	10,633	0.02%
2022/01/13	7	155.93	6	155.00	155.00	1	11,031	0.01%
2022/01/12	9	158.17	7	154.29	156.00	2	11,081	0.02%
2022/01/11	11.1	159.42	8	158.38	159.00	3.1	11,147	0.03%
2022/01/10	6	161.17	8	161.19	163.50	-2	11,206	-0.02%
2022/01/07	10	159.85	8	159.69	159.00	2	11,373	0.02%
2022/01/06	37	163.18	36	163.81	163.00	1	11,458	0.01%
2022/01/05	8.5	170.00	7	167.43	167.50	1.5	11,517	0.01%
2022/01/04	15.5	175.34	13	172.85	172.50	2.5	11,520	0.02%
2022/01/03	5	173.10	7	174.29	176.50	-2	11,503	-0.02%
2021/12/30	2	172.00	1	172.50	171.50	1	11,577	0.01%
2021/12/29	0	0.00	1	171.50	171.00	-1	11,897	-0.01%
2021/12/28	1	174.50	0.2	173.50	171.00	0.8	12,314	0.01%
2021/12/27	1.2	167.13	1.1	170.78	173.00	0.1	12,392	0.00%
2021/12/24	1	167.50	1	167.50	167.50	0	12,543	0.00%
2021/12/23	0.1	171.00	2	171.50	170.50	-1.9	12,641	-0.02%
2021/12/22	2.1	172.47	3	171.50	171.00	-0.9	12,757	-0.01%
2021/12/20	1	172.00	2	172.75	170.50	-1	12,865	-0.01%
2021/12/17	46.2	172.72	42	171.24	170.00	4.2	12,878	0.03%
2021/12/16	49	172.03	52	173.36	173.00	-3	12,975	-0.02%
2021/12/15	2	163.00	2	165.25	167.50	0	12,895	0.00%
2021/12/14	2	164.00	1	162.00	160.50	1	12,907	0.01%
2021/12/13	2	166.25	1	166.00	167.00	1	12,940	0.01%
2021/12/10	3	167.17	7	166.50	165.50	-4	13,087	-0.03%
2021/12/09	2	170.50	5	169.60	169.00	-3	13,075	-0.02%
2021/12/08	0	0.00	7	174.14	173.00	-7	13,121	-0.05%
2021/12/07	16	174.09	11	174.55	173.00	5	13,391	0.04%
2021/12/06	3	172.17	10.1	172.55	172.50	-7.1	13,493	-0.05%
2021/12/03	2	170.25	7	170.00	170.50	-5	13,607	-0.04%
2021/12/02	11.1	168.68	12	169.13	166.50	-0.9	13,776	-0.01%
2021/12/01	32	168.81	46	168.93	169.50	-14	14,020	-0.10%
2021/11/30	15	167.37	2	169.00	166.00	13	14,345	0.09%
2021/11/29	2	156.25	5	159.30	163.50	-3	14,557	-0.02%
2021/11/26	16	166.69	9	166.67	162.50	7	14,708	0.05%
2021/11/25	7.1	169.27	4	170.00	168.00	3.1	15,011	0.02%
2021/11/24	11	168.50	14	168.04	169.00	-3	15,081	-0.02%
2021/11/23	2	173.25	5.8	170.39	169.00	-3.8	15,233	-0.02%
2021/11/22	11	175.50	20	176.40	176.50	-9	15,337	-0.06%
2021/11/19	13.1	175.82	30.1	176.99	172.50	-17	15,709	-0.11%
2021/11/18	71	176.70	53.1	178.24	173.50	17.9	15,879	0.11%
2021/11/17	35	167.54	41.1	169.71	171.50	-6.1	15,099	-0.04%
2021/11/16	7	156.21	8	156.19	156.00	-1	14,940	-0.01%
2021/11/15	10.1	158.30	10.1	157.99	156.50	0	15,536	0.00%
2021/11/12	6.1	155.27	6.2	155.58	155.00	-0.1	16,770	0.00%
2021/11/11	14.1	155.10	8	155.75	154.50	6.1	16,996	0.04%
2021/11/10	3	153.67	0.3	153.50	152.50	2.8	17,198	0.02%
2021/11/09	10	156.30	7.2	155.60	155.50	2.8	17,489	0.02%
2021/11/08	4.4	151.08	5	151.40	152.00	-0.7	17,513	0.00%
2021/11/05	14	148.50	22	148.48	148.50	-8	17,807	-0.04%
2021/11/04	6	145.33	1	144.50	144.50	5	18,007	0.03%
2021/11/03	2	146.50	3	146.17	148.50	-1	18,247	-0.01%
2021/11/02	20.2	148.63	17.2	145.55	144.00	3	18,473	0.02%
2021/11/01	51	153.10	43.1	151.10	150.00	7.9	18,641	0.04%
2021/10/29	27	164.63	19.1	162.81	160.00	7.9	18,846	0.04%
2021/10/28	26.2	166.52	33.1	166.93	164.00	-6.9	19,154	-0.04%
2021/10/27	8.3	156.64	8	156.94	158.50	0.3	19,858	0.00%
2021/10/26	17.2	154.55	13	154.88	152.50	4.2	20,775	0.02%
2021/10/25	8	147.75	4	145.88	149.00	4	21,535	0.02%
2021/10/22	6	149.33	13	148.38	148.00	-7	22,191	-0.03%
2021/10/21	73	155.00	73	153.29	151.00	0	22,793	0.00%
2021/10/20	1.1	146.55	2	145.50	147.00	-1	23,424	0.00%
2021/10/19	3	145.33	28	145.43	145.50	-25	24,926	-0.10%
2021/10/18	1	139.50	4	141.25	143.00	-3	25,500	-0.01%
2021/10/15	8	140.00	6	140.67	141.00	2	25,649	0.01%
2021/10/14	7	137.71	8	138.25	139.00	-1	25,598	0.00%
2021/10/13	10	137.75	10	137.05	134.00	0	25,541	0.00%
2021/10/12	9.2	140.54	9	141.06	139.00	0.2	25,547	0.00%
2021/10/08	8	145.50	5	145.60	145.00	3	25,639	0.01%
2021/10/07	6	146.33	8	147.56	147.00	-2	25,668	-0.01%
2021/10/06	20	145.75	13	142.42	140.00	7	25,703	0.03%
2021/10/05	11	143.68	17.5	146.94	150.50	-6.5	25,490	-0.03%
2021/10/04	10	144.90	13.8	140.95	139.50	-3.8	25,173	-0.02%
2021/10/01	10.1	152.95	4	148.75	148.50	6.1	25,123	0.02%
2021/09/30	11	152.73	10	156.00	155.00	1	25,106	0.00%
2021/09/29	22	155.98	26	153.88	153.50	-4	25,212	-0.02%
2021/09/28	5	165.60	2	167.00	162.00	3	25,688	0.01%
2021/09/27	11.2	167.83	3	168.17	168.00	8.2	25,883	0.03%
2021/09/24	2	165.00	4	163.63	164.00	-2	26,181	-0.01%
2021/09/23	3	159.17	6	159.00	161.00	-3	26,339	-0.01%
2021/09/22	8	161.25	10	161.00	160.50	-2	26,604	-0.01%
2021/09/17	6	165.92	4	168.13	169.50	2	26,950	0.01%
2021/09/16	7	167.64	6	166.92	165.50	1	27,110	0.00%
2021/09/15	6	167.00	3	167.00	165.00	3	27,266	0.01%
2021/09/14	0	0.00	1	176.00	176.50	-1	27,647	0.00%
2021/09/13	17.2	180.76	20.1	176.57	175.00	-3	28,072	-0.01%
2021/09/10	21	185.00	19	185.18	179.00	2	28,528	0.01%
2021/09/09	10.2	178.43	14	176.64	179.50	-3.9	28,530	-0.01%
2021/09/08	6	172.75	11	173.09	169.00	-5	28,671	-0.02%
2021/09/07	31	175.00	31	177.13	176.50	0	29,141	0.00%
2021/09/06	25.1	174.87	19	174.63	174.50	6.1	29,420	0.02%
2021/09/03	34.1	182.01	28	181.59	180.50	6.1	29,785	0.02%
2021/09/02	44	192.03	44	188.67	186.00	0	30,498	0.00%
2021/09/01	10.4	193.72	7	194.29	195.50	3.4	31,476	0.01%
2021/08/31	84.3	193.26	86	194.40	191.50	-1.7	32,096	-0.01%
2021/08/30	4.3	189.57	6	190.50	189.00	-1.7	32,647	-0.01%
2021/08/27	26	189.85	30	190.87	190.50	-4	33,242	-0.01%
2021/08/26	35	192.76	21	190.76	190.50	14	34,115	0.04%
2021/08/25	90	191.68	96	193.19	193.50	-6	35,424	-0.02%
2021/08/24	89	196.05	53	193.48	190.00	36	35,921	0.10%
2021/08/23	15	200.37	18.1	200.46	202.00	-3.1	36,217	-0.01%
2021/08/20	42.7	193.09	44	194.80	190.50	-1.3	36,492	0.00%
2021/08/19	36.3	197.80	28	196.18	189.50	8.3	36,702	0.02%
2021/08/18	88.2	195.44	78	195.87	208.00	10.2	36,877	0.03%
2021/08/17	50	216.83	28	210.41	207.50	22	37,064	0.06%
2021/08/16	32.1	220.10	31	221.66	221.00	1.1	37,988	0.00%
2021/08/13	42.6	233.98	37	227.59	224.00	5.6	38,240	0.01%
2021/08/12	16.1	238.06	27	239.15	236.50	-10.9	38,758	-0.03%
2021/08/11	54.5	243.51	57	239.46	237.00	-2.5	39,687	-0.01%
2021/08/10	36.1	253.22	34.1	254.55	248.50	2	39,841	0.01%
2021/08/09	40.2	261.02	35	255.89	252.00	5.1	40,193	0.01%
2021/08/06	45.1	263.51	52	266.51	269.50	-6.9	41,121	-0.02%
2021/08/05	51.1	269.18	57	265.75	265.50	-5.9	41,868	-0.01%
2021/08/04	50.1	276.90	49.1	275.91	274.00	1	42,818	0.00%
2021/08/03	33.1	286.10	37.1	285.88	282.50	-4	42,779	-0.01%
2021/08/02	44.2	289.87	33.1	290.59	280.00	11.1	42,832	0.03%
2021/07/30	34.2	280.25	39.3	282.91	276.50	-5.1	42,231	-0.01%
2021/07/29	60.1	267.31	51	259.13	275.00	9.1	41,722	0.02%
2021/07/28	35.2	269.70	8	266.94	261.00	27.2	41,284	0.07%
2021/07/27	14.1	282.38	24.1	284.00	290.00	-10.1	41,322	-0.02%
2021/07/26	92.1	281.30	63.4	283.19	276.00	28.7	40,993	0.07%
2021/07/23	39.2	262.58	127.2	265.71	270.50	-88	40,197	-0.22%	大賣/
2021/07/22	13	240.81	60.5	242.90	246.00	-47.5	39,107	-0.12%
2021/07/21	0.1	216.00	10	219.05	224.00	-10	38,837	-0.03%
2021/07/20	3.2	217.71	2.1	218.86	214.00	1.1	39,098	0.00%
2021/07/19	4	227.12	8	226.31	226.00	-4	39,414	-0.01%
2021/07/16	1	225.45	11	227.45	225.50	-10	39,721	-0.03%
2021/07/15	2.1	222.86	6.2	220.68	224.50	-4.1	40,297	-0.01%
2021/07/14	6	209.08	6	214.57	215.50	0	41,013	0.00%
2021/07/13	21.1	221.47	18	212.94	210.00	3.1	41,311	0.01%
2021/07/12	15.1	224.55	12	222.04	221.00	3.1	42,235	0.01%
2021/07/09	6.4	221.54	21	221.12	220.50	-14.7	43,038	-0.03%
2021/07/08	6	227.42	9	226.78	225.00	-3	43,962	-0.01%
2021/07/07	18.1	229.13	14	228.03	224.00	4.1	44,613	0.01%
2021/07/06	57.1	236.40	63	231.60	231.00	-5.9	45,041	-0.01%
2021/07/05	30.1	236.21	64.1	237.47	238.50	-34	45,758	-0.07%
2021/07/02	20	227.55	34	228.56	228.00	-14	45,754	-0.03%
2021/07/01	35	228.26	43	228.97	222.00	-8	45,948	-0.02%
2021/06/30	40	225.14	34.2	224.16	226.00	5.9	46,289	0.01%
2021/06/29	38.1	231.04	31	232.89	219.00	7.1	46,999	0.02%
2021/06/28	44	226.77	42.4	229.42	233.00	1.7	46,737	0.00%
2021/06/25	19	220.34	30	220.90	220.00	-11	46,470	-0.02%
2021/06/24	24	219.02	26	218.21	217.00	-2	46,369	0.00%
2021/06/23	40	221.18	40	222.73	217.50	0	46,246	0.00%
2021/06/22	34.3	214.40	42	213.25	212.50	-7.8	45,753	-0.02%
2021/06/21	42.2	214.98	17	212.71	208.00	25.2	45,360	0.06%
2021/06/18	33.1	226.89	18.5	225.09	222.50	14.6	44,912	0.03%
2021/06/17	30.2	223.85	23	226.72	228.50	7.2	44,681	0.02%
2021/06/16	66.4	234.50	30.1	230.25	223.00	36.3	44,410	0.08%
2021/06/15	43.2	244.43	59	243.31	242.50	-15.8	43,982	-0.04%
2021/06/11	63	241.17	66	241.96	241.00	-3	44,896	-0.01%
2021/06/10	90.5	247.52	77.1	243.51	240.00	13.4	44,973	0.03%
2021/06/09	67.2	238.82	87	240.72	248.00	-19.8	44,862	-0.04%
2021/06/08	48	240.01	42	240.00	230.50	6	44,752	0.01%
2021/06/07	38	229.99	63	231.95	238.00	-25	44,289	-0.06%
2021/06/04	43	229.27	41	228.99	226.50	2	43,743	0.00%
2021/06/03	95.1	226.22	78.1	226.50	230.00	17	43,243	0.04%
2021/06/02	118.3	229.03	74.2	225.24	216.00	44.1	42,269	0.10%	大買/
2021/06/01	36.1	227.28	88.3	227.50	232.50	-52.2	40,906	-0.13%
2021/05/31	77	210.02	97	208.38	211.50	-20	39,973	-0.05%
2021/05/28	80	201.19	40	202.60	199.50	40	39,364	0.10%
2021/05/27	37	198.30	46	197.97	200.00	-9	39,070	-0.02%
2021/05/26	67.2	199.20	61	196.76	192.50	6.2	38,520	0.02%
2021/05/25	104	200.63	119.1	201.70	199.50	-15.1	37,898	-0.04%	大買/大賣/
2021/05/24	32	183.14	83.3	187.56	190.00	-51.3	36,643	-0.14%
2021/05/21	45	171.19	38	171.26	176.00	7	35,838	0.02%
2021/05/20	49.9	173.83	50	172.40	169.00	-0.1	35,635	0.00%
2021/05/19	31.3	172.51	118.3	175.47	179.00	-87	35,152	-0.25%	大賣/
2021/05/18	21.1	158.57	24	160.79	163.00	-2.9	34,334	-0.01%
2021/05/17	61	154.03	44	155.81	148.50	17	34,113	0.05%
2021/05/14	76.2	177.67	69.3	177.29	164.50	6.9	33,842	0.02%
2021/05/13	63	166.53	64	166.93	171.00	-1	32,760	0.00%
2021/05/12	52	160.42	67.4	159.29	161.00	-15.4	31,940	-0.05%
2021/05/11	64	163.45	11	168.95	162.50	53	30,804	0.17%
2021/05/10	43.9	184.59	15	188.69	180.50	28.9	30,623	0.09%
2021/05/07	15.2	182.42	19	181.45	183.00	-3.8	30,225	-0.01%
2021/05/06	60.1	173.99	75	174.04	171.00	-14.9	29,853	-0.05%
2021/05/05	55	178.36	23	180.28	172.50	32	29,380	0.11%
2021/05/04	16	180.31	27	180.88	191.50	-11	29,111	-0.04%
2021/05/03	26.1	185.01	19	190.66	179.50	7.1	28,545	0.02%
2021/04/29	19.1	200.86	7	198.37	199.00	12	28,395	0.04%
2021/04/28	24.1	200.06	28	202.20	201.00	-4	28,586	-0.01%
2021/04/27	29	200.24	29	200.59	195.50	0	28,353	0.00%
2021/04/26	26	197.25	62	194.14	196.50	-36	28,220	-0.13%
2021/04/23	46	184.49	29	186.60	193.50	17	28,108	0.06%
2021/04/22	13	181.19	19.3	181.87	176.00	-6.3	28,446	-0.02%
2021/04/21	47.6	176.78	39.9	177.17	179.00	7.7	28,387	0.03%
2021/04/20	53.4	196.99	22	198.75	182.00	31.4	27,900	0.11%
2021/04/19	22.3	203.27	18.2	206.44	198.50	4.1	27,235	0.01%
2021/04/16	59.4	227.83	53.2	228.22	220.50	6.2	27,122	0.02%
2021/04/15	31.3	210.04	46.8	213.70	220.00	-15.5	26,314	-0.06%
2021/04/14	51.2	196.75	54.1	198.52	200.00	-2.9	25,679	-0.01%
2021/04/13	53.2	217.06	63	207.75	202.50	-9.8	24,924	-0.04%
2021/04/12	57.1	213.33	12.1	210.10	202.50	45.1	24,342	0.19%
2021/04/09	59	235.93	50	232.33	225.00	9	23,930	0.04%
2021/04/08	27.2	231.35	27	230.37	236.50	0.2	23,464	0.00%
2021/04/07	31	217.47	71.6	213.84	215.00	-40.6	23,107	-0.18%
2021/04/06	21	214.40	24.3	215.19	218.50	-3.3	22,891	-0.01%
2021/04/01	69	189.14	76	189.21	199.00	-7	22,675	-0.03%
2021/03/31	20.2	187.24	5	184.60	181.00	15.2	22,011	0.07%
2021/03/30	67.5	181.05	1	179.50	183.50	66.5	22,479	0.30%
2021/03/29	6	169.92	3	171.33	174.00	3	22,643	0.01%
2021/03/26	2	148.00	5	158.30	158.50	-3	23,226	-0.01%
2021/03/25	3	146.00	50	144.45	144.50	-47	23,434	-0.20%
2021/03/24	3	148.17	3	153.83	148.00	0	23,608	0.00%
2021/03/23	5	147.60	10	147.85	152.00	-5	23,801	-0.02%
2021/03/22	16	154.94	6.4	153.44	154.00	9.6	24,108	0.04%
2021/03/19	22	157.00	46	157.53	159.00	-24	24,041	-0.10%
2021/03/18	25	146.02	37	148.96	152.50	-12	23,912	-0.05%
2021/03/17	263.4	142.57	157	139.51	139.00	106.4	23,843	0.45%	大買/大賣/鉅額交易
2021/03/16	31	145.81	75	147.19	148.50	-44	22,616	-0.19%
2021/03/15	77	131.43	107.5	132.22	135.00	-30.5	21,961	-0.14%	大賣/
2021/03/12	97.2	117.26	68	119.40	123.00	29.2	21,016	0.14%
2021/03/11	12	106.63	28.5	108.42	112.00	-16.5	19,953	-0.08%
2021/03/10	13	104.58	13	103.69	102.00	0	19,630	0.00%
2021/03/09	6	98.13	4	98.58	100.00	2	19,296	0.01%
2021/03/08	17	99.91	7	97.21	96.10	10	19,365	0.05%
2021/03/05	22	99.64	7	98.89	99.20	15	19,397	0.08%
2021/03/04	2	101.50	1	102.00	101.50	1	19,409	0.01%
2021/03/03	14	100.53	7	101.21	101.00	7	19,427	0.04%
2021/03/02	7	105.71	8	105.94	104.50	-1	19,354	-0.01%
2021/02/26	16	101.09	13	101.32	99.80	3	19,082	0.02%
2021/02/25	26	104.17	9	103.00	101.00	17	18,950	0.09%
2021/02/24	16	112.75	16	110.66	106.50	0	18,832	0.00%
2021/02/23	15	111.67	27	112.04	113.50	-12	18,669	-0.06%
2021/02/22	21	106.67	36.5	107.33	109.00	-15.5	18,470	-0.08%
2021/02/19	13	101.71	35.1	101.71	99.70	-22.1	18,188	-0.12%
2021/02/18	10	98.10	49	97.69	99.30	-39	17,890	-0.22%
2021/02/17	15	92.45	49.1	94.43	94.80	-34.1	17,744	-0.19%
2021/02/05	20	87.66	5	87.66	88.30	15	17,606	0.09%
2021/02/04	16	84.60	5	84.42	83.10	11	17,491	0.06%
2021/02/03	7	84.89	7	83.60	83.60	0	17,453	0.00%
2021/02/02	21	81.91	0	0.00	81.90	21	17,654	0.12%
2021/02/01	11	80.65	1.4	82.14	81.60	9.6	17,735	0.05%
2021/01/29	14	85.98	61	87.44	84.00	-47	17,492	-0.27%
2021/01/28	20	90.48	3	90.17	88.40	17	17,286	0.10%
2021/01/27	4	92.15	0	0.00	90.80	4	17,175	0.02%
2021/01/26	27	93.39	11	93.17	90.80	16	17,215	0.09%
2021/01/25	3	95.90	14	95.77	95.60	-11	16,996	-0.06%
2021/01/22	14.4	100.95	18	101.69	101.00	-3.6	17,006	-0.02%
2021/01/21	36	96.95	37.3	96.00	97.90	-1.3	16,945	-0.01%
2021/01/20	19	100.55	8	106.31	98.60	11	16,813	0.07%
2021/01/19	9	109.28	28	108.14	109.50	-19	16,898	-0.11%
2021/01/18	13	108.96	17	107.44	108.50	-4	16,782	-0.02%
2021/01/15	75	109.35	37.5	110.02	110.50	37.5	16,420	0.23%
2021/01/14	5	103.00	14	103.64	106.00	-9	15,638	-0.06%
2021/01/13	11	96.72	16	98.48	96.60	-5	15,309	-0.03%
2021/01/12	12	96.62	9	95.81	93.50	3	15,066	0.02%
2021/01/11	15	95.43	9.7	97.29	98.00	5.3	14,830	0.04%
2021/01/08	7	93.64	8	92.74	92.90	-1	14,485	-0.01%
2021/01/07	11	90.15	39	89.77	91.90	-28	14,161	-0.20%
2021/01/06	15	87.12	3	86.07	86.10	12	13,867	0.09%
2021/01/05	6	88.00	3	88.30	87.90	3	13,629	0.02%
2021/01/04	11	92.94	13	91.64	90.70	-2	13,423	-0.01%
2020/12/31	17	95.46	15	96.68	93.50	2	13,225	0.02%
2020/12/30	5	96.80	3	95.10	95.10	2	12,730	0.02%
2020/12/29	16	97.92	4	96.03	95.50	12	12,492	0.10%
2020/12/28	27	97.89	41	99.11	99.00	-14	12,246	-0.11%
2020/12/25	10.3	89.67	7	89.81	91.50	3.3	11,791	0.03%
2020/12/24	13	86.98	18	87.98	87.50	-5	11,465	-0.04%
2020/12/23	5	80.98	8.4	83.12	85.00	-3.4	10,799	-0.03%
2020/12/22	30	82.92	29	82.91	77.50	1	10,442	0.01%
2020/12/21	3	76.37	6	79.20	80.80	-3	9,725	-0.03%
2020/12/18	37	72.94	5.4	72.43	73.50	31.6	9,411	0.34%
2020/12/17	4	71.83	32	71.25	72.20	-28	9,180	-0.30%
2020/12/16	3	71.87	57	69.14	68.40	-54	8,966	-0.60%
2020/12/15	10	68.74	2	68.40	67.70	8	8,530	0.09%
2020/12/14	6	68.80	2	68.50	68.50	4	8,452	0.05%
2020/12/11	13	68.49	7	67.94	68.70	6	8,405	0.07%
2020/12/10	47	68.37	6	68.35	67.50	41	8,237	0.50%
2020/12/09	43	69.15	2.2	68.51	69.90	40.8	8,013	0.51%
2020/12/08	10.1	65.79	0	0.00	66.50	10.1	7,848	0.13%
2020/12/07	2	64.30	3	64.43	65.10	-1	7,784	-0.01%
2020/12/04	5.4	66.60	5	66.38	64.80	0.4	7,756	0.01%
2020/12/03	14	67.27	5	67.50	67.40	9	7,653	0.12%
2020/12/02	23.7	68.40	15	68.85	66.50	8.7	7,624	0.11%
2020/12/01	36	66.43	0.2	65.50	65.70	35.8	7,342	0.49%
2020/11/30	18.2	65.25	3.2	65.27	66.60	15	7,166	0.21%
2020/11/27	15	62.43	0	0.00	62.50	15	6,971	0.22%
2020/11/26	10	61.40	1	62.40	61.90	9	6,865	0.13%
2020/11/25	5	59.16	0	0.00	59.10	5	6,848	0.07%
2020/11/24	3.6	60.10	3.4	60.60	60.90	0.2	6,805	0.00%
2020/11/23	2	60.25	3	61.27	60.10	-1	6,790	-0.01%
2020/11/20	0	0.00	2	59.90	59.80	-2	6,750	-0.03%
2020/11/19	5	60.16	15.7	59.85	58.40	-10.7	6,661	-0.16%
2020/11/17	1	56.50	0	0.00	57.40	1	6,694	0.01%
2020/11/16	10	58.50	10	57.30	57.00	0	6,670	0.00%
2020/11/13	5	55.90	6	56.50	57.10	-1	6,614	-0.02%
2020/11/12	2	56.95	14	58.22	55.00	-12	6,515	-0.18%
2020/11/11	11	55.55	3	56.00	56.30	8	6,390	0.13%
2020/11/10	37	56.11	22	56.38	56.30	15	6,437	0.23%
2020/11/09	12	53.53	15.4	53.76	54.80	-3.4	6,022	-0.06%
2020/11/06	0	0.00	10	50.78	49.90	-10	5,797	-0.17%
2020/11/05	10	50.25	0	0.00	50.30	10	5,845	0.17%
2020/11/03	1	51.00	2.7	49.89	49.70	-1.7	5,814	-0.03%
2020/10/30	5	52.50	4	53.25	51.20	1	5,847	0.02%
2020/10/29	5.2	51.60	4	51.98	52.50	1.2	5,939	0.02%
2020/10/28	12	50.56	9.1	50.96	51.20	2.9	5,850	0.05%
2020/10/27	5	48.89	5.7	49.11	48.40	-0.7	5,502	-0.01%
2020/10/26	1	46.80	1	47.70	47.00	0	5,212	0.00%
2020/10/14	1	33.45	33	33.50	33.50	-32	5,038	-0.64%
2020/10/12	31	32.82	1	33.00	32.60	30	5,098	0.59%
2020/10/07	0	0.00	5	33.85	34.00	-5	5,338	-0.09%
2020/10/06	0	0.00	31	33.70	33.50	-31	5,610	-0.55%
2020/10/05	0	0.00	1	33.00	33.25	-1	5,803	-0.02%
2020/09/29	4	32.78	0	0.00	32.30	4	6,154	0.06%
2020/09/28	6	31.17	0	0.00	31.75	6	6,419	0.09%
2020/09/25	3	31.00	0	0.00	30.55	3	6,892	0.04%
2020/09/24	2	32.65	2	32.85	32.05	0	7,514	0.00%
2020/09/22	1	33.20	0	0.00	33.60	1	7,661	0.01%
2020/09/21	2	33.73	0	0.00	33.40	2	7,659	0.03%
2020/09/17	30	33.30	0	0.00	33.20	30	7,920	0.38%
2020/09/15	0	0.00	6	33.40	33.05	-6	8,308	-0.07%
2020/09/14	1	33.10	6	32.81	33.20	-5	8,419	-0.06%
2020/09/11	7	32.89	5	32.41	32.45	2	8,468	0.02%
2020/09/10	2	33.20	1	33.25	32.65	1	8,504	0.01%
2020/09/09	0	0.00	34	31.86	32.20	-34	8,541	-0.40%
2020/09/08	0	0.00	16	32.28	32.20	-16	8,754	-0.18%
2020/09/07	1	32.60	12	32.83	32.35	-11	8,899	-0.12%
2020/09/04	3	32.35	17	32.02	32.35	-14	9,142	-0.15%
2020/09/02	1	32.70	8	32.73	32.90	-7	9,233	-0.08%
2020/09/01	1	32.65	7	32.57	32.55	-6	9,341	-0.06%
2020/08/31	22	33.55	0	0.00	33.05	22	9,520	0.23%
2020/08/28	1	32.05	0	0.00	32.70	1	9,623	0.01%
2020/08/27	1	32.25	1	33.25	32.10	0	9,829	0.00%
2020/08/26	2	33.18	30	33.40	33.00	-28	9,797	-0.29%
2020/08/25	38	33.59	2	33.40	33.25	36	9,811	0.37%
2020/08/24	1	33.15	0	0.00	33.20	1	9,816	0.01%
2020/08/21	14	33.44	0	0.00	33.45	14	9,858	0.14%
2020/08/20	32	32.81	5	34.79	32.95	27	9,864	0.27%
2020/08/19	3	36.02	0	0.00	35.95	3	9,753	0.03%
2020/08/18	27	37.71	2	37.10	37.05	25	9,735	0.26%
2020/08/17	0	0.00	2	37.38	37.30	-2	9,709	-0.02%
2020/08/14	3	36.40	1	36.80	36.40	2	9,816	0.02%
2020/08/13	2	37.30	2	37.78	36.85	0	9,891	0.00%
2020/08/12	3	37.43	2	37.95	37.95	1	9,990	0.01%
2020/08/11	2	36.48	1	36.20	35.85	1	9,929	0.01%
2020/08/10	2	37.23	7	37.31	37.00	-5	10,113	-0.05%
2020/08/07	2	37.85	0	0.00	37.90	2	10,364	0.02%
2020/08/06	7	38.29	0	0.00	37.50	7	11,129	0.06%
2020/08/05	6	37.93	13	38.08	38.45	-7	11,261	-0.06%
2020/08/04	2	37.05	0	0.00	36.95	2	11,444	0.02%
2020/07/31	1	36.85	5	36.98	36.85	-4	12,486	-0.03%
2020/07/30	32	36.90	32	36.55	36.70	0	12,943	0.00%
2020/07/29	10	35.45	10	35.75	35.75	0	13,194	0.00%
2020/07/28	1	35.60	34	35.79	35.55	-33	13,258	-0.25%
2020/07/27	0	0.00	1	37.70	36.70	-1	13,268	-0.01%
2020/07/24	4	38.34	1	38.90	36.00	3	13,356	0.02%
2020/07/23	34	36.94	3	36.97	38.00	31	13,411	0.23%
2020/07/22	1	36.60	1	36.70	36.20	0	13,559	0.00%
2020/07/21	2	36.28	0	0.00	36.20	2	13,699	0.01%
2020/07/17	0	0.00	4	35.46	35.45	-4	13,933	-0.03%
2020/07/16	2	36.70	1	37.00	36.30	1	13,969	0.01%
2020/07/15	4	37.00	2	37.95	36.85	2	14,073	0.01%
2020/07/14	24	37.80	20	38.18	37.60	4	14,035	0.03%
2020/07/13	43	38.27	51	38.35	38.35	-8	13,921	-0.06%
2020/07/10	25	37.14	22	37.64	36.50	3	13,910	0.02%
2020/07/09	0	0.00	1	37.60	37.20	-1	13,865	-0.01%
2020/07/08	5	37.95	5	37.61	37.60	0	13,782	0.00%
2020/07/07	7	36.67	7	37.24	37.05	0	13,740	0.00%
2020/07/06	14	37.99	14	37.95	38.05	0	13,518	0.00%
2020/07/03	28	36.11	67	36.11	36.95	-39	13,152	-0.30%
2020/07/02	2	33.60	5	33.57	33.70	-3	12,618	-0.02%
2020/06/29	35	32.36	1	32.20	32.10	34	12,586	0.27%
2020/06/24	26	33.77	22	33.31	33.40	4	12,549	0.03%
2020/06/23	8	34.08	2	33.75	34.10	6	12,422	0.05%
2020/06/22	2	32.95	43	33.10	32.65	-41	12,237	-0.34%
2020/06/19	1	32.70	2	33.00	32.75	-1	12,203	-0.01%
2020/06/18	3	32.83	3	32.55	32.40	0	12,136	0.00%
2020/06/17	10	32.20	3	32.33	32.15	7	12,097	0.06%
2020/06/16	25	32.10	45	32.76	32.15	-20	12,131	-0.16%
2020/06/15	6	33.00	3	32.95	32.30	3	12,122	0.02%
2020/06/12	20	31.32	8	31.09	32.65	12	12,011	0.10%
2020/06/11	11	32.67	9	33.06	31.65	2	12,006	0.02%
2020/06/10	3	32.48	0	0.00	32.45	3	11,876	0.03%
2020/06/09	2	32.53	3	32.62	32.45	-1	12,063	-0.01%
2020/06/08	2	32.58	4	32.90	32.25	-2	12,309	-0.02%
2020/06/05	18	32.94	36	32.89	32.65	-18	12,621	-0.14%
2020/06/04	2	32.38	4	32.44	32.30	-2	12,878	-0.02%
2020/06/03	12	32.07	26	31.84	32.20	-14	12,993	-0.11%
2020/06/02	0	0.00	1	31.30	30.65	-1	13,175	-0.01%
2020/06/01	2	31.00	4	30.84	30.80	-2	13,257	-0.02%
2020/05/29	4	30.31	0	0.00	30.35	4	13,309	0.03%
2020/05/28	11	30.56	0	0.00	30.15	11	13,487	0.08%
2020/05/27	20	31.09	5	31.01	30.80	15	13,504	0.11%
2020/05/25	2	30.78	1	31.40	30.85	1	13,651	0.01%
2020/05/22	2	31.30	0	0.00	31.10	2	13,957	0.01%
2020/05/21	11	32.62	13	32.59	32.30	-2	13,961	-0.01%
2020/05/20	8	31.61	2	31.60	32.00	6	13,923	0.04%
2020/05/19	3	31.13	10.7	31.79	31.85	-7.7	13,972	-0.06%
2020/05/18	1	30.35	0	0.00	30.00	1	13,885	0.01%
2020/05/15	3	31.48	0	0.00	31.20	3	14,215	0.02%
2020/05/14	1	31.75	2	31.23	31.15	-1	14,552	-0.01%
2020/05/13	36	30.83	8	31.26	31.60	28	14,457	0.19%
2020/05/12	36	31.92	10	31.49	32.10	26	13,689	0.19%
2020/05/11	19	32.71	8	32.12	31.95	11	13,404	0.08%
2020/05/08	10	35.61	47	35.64	35.50	-37	13,050	-0.28%
2020/05/07	9	35.97	35	36.28	36.50	-26	12,651	-0.21%
2020/05/06	68	35.10	48	35.08	35.00	20	11,977	0.17%
2020/05/05	7	34.19	6	34.45	33.70	1	11,439	0.01%
2020/05/04	15	32.80	1	32.90	32.85	14	11,179	0.13%
2020/04/30	7	31.96	7	31.60	32.20	0	11,116	0.00%
2020/04/29	0	0.00	16	32.22	32.05	-16	11,001	-0.15%
2020/04/28	3	32.28	2	30.70	31.45	1	10,887	0.01%
2020/04/27	12	34.15	16	34.41	33.15	-4	10,629	-0.04%
2020/04/24	7	31.86	5	31.56	32.20	2	10,392	0.02%
2020/04/23	9	31.07	4	30.71	30.90	5	10,362	0.05%
2020/04/22	28	30.00	10	29.52	30.15	18	10,319	0.17%
2020/04/21	0	0.00	1	32.00	30.15	-1	10,212	-0.01%
2020/04/20	1	31.80	0	0.00	31.70	1	10,104	0.01%
2020/04/17	1	34.05	2	34.70	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	2	34.00	34.05	-2	10,117	-0.02%
2020/04/15	2	34.35	0	0.00	33.00	2	10,158	0.02%
2020/04/14	1	33.35	1	33.30	33.40	0	9,868	0.00%
2020/04/13	1	31.25	2	31.85	31.90	-1	9,705	-0.01%
2020/04/09	0	0.00	35	30.61	31.40	-35	9,501	-0.37%
2020/04/08	20	30.57	17	30.42	30.75	3	9,417	0.03%
2020/04/07	17	29.74	13	29.94	30.00	4	9,309	0.04%
2020/04/06	14	28.55	2	28.43	28.40	12	9,176	0.13%
2020/04/01	4	28.15	1	28.30	28.10	3	9,128	0.03%
2020/03/31	5	28.91	3	29.03	28.30	2	9,101	0.02%
2020/03/30	5	27.68	4	27.45	28.90	1	9,008	0.01%
2020/03/27	3	27.87	1	27.25	27.10	2	8,949	0.02%
2020/03/26	9	27.31	13	27.56	27.95	-4	8,942	-0.04%
2020/03/25	2	26.95	2	27.15	26.70	0	8,942	0.00%
2020/03/24	4	26.40	2	26.45	26.30	2	8,869	0.02%
2020/03/23	1	25.95	0	0.00	25.65	1	8,837	0.01%
2020/03/20	9	26.52	2	26.68	26.65	7	8,873	0.08%
2020/03/19	1	24.80	8	24.90	25.10	-7	8,813	-0.08%
2020/03/16	1	27.20	6	27.47	26.30	-5	8,655	-0.06%
2020/03/13	10	26.92	3	27.00	26.65	7	8,542	0.08%
2020/03/12	19	29.72	9	30.53	28.95	10	8,308	0.12%
2020/03/11	18	32.11	29	33.01	32.15	-11	8,032	-0.14%
2020/03/10	25	31.31	18	31.73	31.15	7	7,669	0.09%
2020/03/09	7	31.04	49	31.07	30.50	-42	7,272	-0.58%
2020/03/06	3	33.13	26	32.48	33.05	-23	7,047	-0.33%
2020/03/02	45	30.09	5	30.11	30.15	40	6,555	0.61%
2020/02/27	0	0.00	3	29.88	30.40	-3	6,519	-0.05%
2020/02/25	19	29.56	3	29.58	29.35	16	6,769	0.24%
2020/02/21	0	0.00	6	31.90	31.55	-6	6,512	-0.09%
2020/02/20	1	31.20	9	31.33	31.30	-8	6,546	-0.12%
2020/02/19	1	31.20	1	31.95	31.80	0	6,446	0.00%
2020/02/18	11	31.25	24	31.16	31.60	-13	6,342	-0.20%
2020/02/17	13	30.59	30	30.90	31.20	-17	6,005	-0.28%
2020/02/14	13	27.07	34	27.47	28.40	-21	5,467	-0.38%
2020/02/10	6	24.35	0	0.00	24.30	6	5,357	0.11%
2020/02/05	0	0.00	6	25.85	25.45	-6	5,485	-0.11%
2020/02/04	0	0.00	8	25.61	26.20	-8	5,467	-0.15%
2020/02/03	6	24.90	9	25.00	25.15	-3	5,465	-0.05%
2020/01/31	0	0.00	6	25.98	25.50	-6	5,467	-0.11%
2020/01/30	0	0.00	7	25.64	25.75	-7	5,524	-0.13%
2020/01/20	5	27.50	6	27.65	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	16	27.14	27.55	-16	5,571	-0.29%
2020/01/16	2	26.50	0	0.00	26.70	2	5,429	0.04%
2020/01/15	0	0.00	6	25.90	26.00	-6	5,297	-0.11%
2020/01/13	12	25.18	0	0.00	25.40	12	5,169	0.23%
2020/01/10	2	25.28	14	25.26	25.60	-12	5,054	-0.24%
2020/01/09	0	0.00	19	24.39	24.85	-19	4,879	-0.39%
2020/01/07	12	22.83	0	0.00	22.65	12	4,783	0.25%
2020/01/06	6	23.00	18	23.10	22.90	-12	4,749	-0.25%
2020/01/03	0	0.00	6	23.80	23.75	-6	4,703	-0.13%
2019/12/31	3	23.82	0	0.00	23.80	3	4,664	0.06%
2019/12/24	6	23.50	0	0.00	23.40	6	4,607	0.13%
2019/12/23	18	23.59	0	0.00	23.40	18	4,582	0.39%
2019/12/20	6	24.40	23	24.37	24.15	-17	4,497	-0.38%
2019/12/19	8	24.93	0	0.00	25.00	8	4,424	0.18%
2019/12/18	15	24.91	6	24.70	24.75	9	4,409	0.20%
2019/12/17	4	24.54	6	24.70	24.40	-2	4,394	-0.05%
2019/12/16	11	24.84	0	0.00	24.90	11	4,326	0.25%
2019/12/13	4	24.78	9	25.19	24.70	-5	4,325	-0.12%
2019/12/12	10	25.07	4	25.33	25.25	6	4,300	0.14%
2019/12/11	0	0.00	2	25.90	25.25	-2	4,192	-0.05%
2019/12/09	6	25.65	8	25.70	25.60	-2	4,095	-0.05%
2019/12/06	0	0.00	6	25.80	25.50	-6	4,059	-0.15%
2019/12/05	8	25.93	5	26.04	25.75	3	4,015	0.07%
2019/12/04	9	26.31	17	26.34	26.25	-8	3,948	-0.20%
2019/12/03	3	26.08	0	0.00	26.50	3	3,903	0.08%
2019/12/02	2	25.90	83	26.02	25.80	-81	3,803	-2.13%
2019/11/29	14	26.21	16	26.26	26.20	-2	3,779	-0.05%
2019/11/28	1	26.25	45	26.18	26.30	-44	3,710	-1.19%
2019/11/27	8	25.82	1	26.05	26.10	7	3,641	0.19%
2019/11/26	2	25.65	0	0.00	25.70	2	3,573	0.06%
2019/11/25	17	25.60	8	26.06	25.80	9	3,521	0.26%
2019/11/22	0	0.00	12	25.45	25.50	-12	3,237	-0.37%
2019/11/20	0	0.00	22	24.70	24.75	-22	2,943	-0.75%
2019/11/19	30	24.77	45	24.96	23.85	-15	2,829	-0.53%
2019/11/18	0	0.00	6	24.70	24.80	-6	2,650	-0.23%
2019/11/15	2	23.90	6	24.00	24.05	-4	2,588	-0.15%
2019/11/14	62	23.89	0	0.00	23.55	62	2,534	2.45%
2019/11/13	5	24.83	6	24.85	24.80	-1	2,443	-0.04%
2019/11/11	14	24.49	8	24.60	24.15	6	2,359	0.25%
2019/11/08	20	24.65	0	0.00	24.90	20	2,305	0.87%
2019/11/07	0	0.00	10	24.53	25.00	-10	2,208	-0.45%
2019/11/06	13	24.25	0	0.00	24.05	13	2,100	0.62%
2019/11/05	14	24.04	2	24.23	24.00	12	2,055	0.58%
2019/11/04	8	24.74	10	24.46	24.00	-2	2,008	-0.10%
2019/11/01	2	24.13	0	0.00	24.10	2	1,906	0.10%
2019/10/31	0	0.00	9	24.06	23.80	-9	1,885	-0.48%
2019/10/30	55	23.64	1	23.80	23.90	54	1,832	2.95%
2019/10/29	29	24.13	16	23.73	23.40	13	1,786	0.73%
2019/10/28	3	24.70	31	24.44	24.90	-28	1,648	-1.70%
2019/10/25	0	0.00	6	22.81	22.95	-6	1,460	-0.41%
2019/10/24	1	22.70	0	0.00	22.50	1	1,461	0.07%
2019/10/23	0	0.00	11	22.55	22.55	-11	1,503	-0.73%
2019/10/22	11	22.75	1	22.80	22.60	10	1,511	0.66%
2019/10/17	0	0.00	5	22.48	22.45	-5	1,509	-0.33%
2019/10/16	6	22.45	2	22.45	22.35	4	1,524	0.26%
2019/10/15	0	0.00	2	22.35	22.20	-2	1,518	-0.13%
2019/10/02	2	21.20	0	0.00	21.30	2	1,561	0.13%
2019/09/27	5	21.14	0	0.00	21.10	5	1,573	0.32%
2019/09/25	6	21.63	0	0.00	21.55	6	1,605	0.37%
2019/09/24	6	21.80	0	0.00	21.85	6	1,616	0.37%
2019/09/20	5	22.05	0	0.00	22.10	5	1,591	0.31%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	1	22.05	2	21.70	21.80	-1	1,571	-0.06%
2019/09/17	5	22.19	0	0.00	22.05	5	1,556	0.32%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/10	0	0.00	1	22.95	22.90	-1	1,607	-0.06%
2019/09/09	8	23.25	0	0.00	23.05	8	1,618	0.49%
2019/09/06	4	23.28	0	0.00	23.30	4	1,620	0.25%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	2	22.58	22.70	-2	1,727	-0.12%
2019/08/15	6	21.35	0	0.00	22.00	6	1,731	0.35%
2019/08/07	0	0.00	0.7	21.20	21.10	-0.7	1,867	-0.04%
2019/07/29	7	22.94	0	0.00	22.80	7	2,095	0.33%
2019/07/26	5	23.64	0	0.00	23.60	5	2,056	0.24%
2019/07/19	6	22.75	4	22.75	22.65	2	2,388	0.08%
2019/07/18	1	22.75	6.3	22.75	22.65	-5.3	2,443	-0.22%
2019/07/17	2	23.50	0	0.00	23.40	2	2,570	0.08%
2019/07/10	0	0.00	3	23.85	23.90	-3	2,978	-0.10%
2019/07/09	0	0.00	4	23.68	23.65	-4	2,993	-0.13%
2019/07/05	2	23.30	0	0.00	23.40	2	3,108	0.06%
2019/07/04	7	23.44	1	23.45	23.50	6	3,328	0.18%
2019/07/03	0	0.00	10	23.92	23.45	-10	3,404	-0.29%
2019/07/02	9.3	23.97	5	23.95	24.10	4.3	3,462	0.12%
2019/07/01	1	23.75	6	23.70	23.70	-5	3,454	-0.14%
2019/06/27	6	23.15	0	0.00	23.25	6	3,518	0.17%
2019/06/26	1	23.00	0	0.00	22.90	1	3,543	0.03%
2019/06/25	0	0.00	12	23.25	23.00	-12	3,599	-0.33%
2019/06/24	0	0.00	1	23.45	23.45	-1	3,665	-0.03%
2019/06/20	0	0.00	1	23.10	23.30	-1	3,805	-0.03%
2019/06/14	8	22.68	0	0.00	22.50	8	4,553	0.18%
2019/06/13	6	22.70	0	0.00	22.50	6	4,880	0.12%
2019/06/12	1	22.30	1	22.40	22.50	0	4,912	0.00%
2019/06/11	0	0.00	7	21.81	21.90	-7	4,886	-0.14%
2019/06/06	0	0.00	6	21.60	21.60	-6	4,886	-0.12%
2019/06/04	7	21.91	0	0.00	21.70	7	4,887	0.14%
2019/06/03	0	0.00	6	21.75	21.65	-6	4,882	-0.12%
2019/05/31	0	0.00	1	21.50	21.40	-1	4,881	-0.02%
2019/05/30	0	0.00	6	21.05	21.40	-6	4,900	-0.12%
2019/05/27	7	20.39	0	0.00	20.30	7	5,023	0.14%
2019/05/24	12	21.00	1	21.25	20.95	11	5,067	0.22%
2019/05/23	3	21.00	15	21.35	21.25	-12	5,040	-0.24%
2019/05/22	6	21.05	0	0.00	20.55	6	4,973	0.12%
2019/05/21	0	0.00	2	19.70	20.60	-2	4,972	-0.04%
2019/05/20	6	21.00	0	0.00	20.65	6	4,902	0.12%
2019/05/16	2	22.55	0	0.00	22.45	2	5,076	0.04%
2019/05/14	1	21.25	0	0.00	22.05	1	5,089	0.02%
2019/05/13	1	22.55	0	0.00	22.05	1	5,062	0.02%
2019/05/10	0	0.00	1	23.70	23.20	-1	5,029	-0.02%
2019/05/08	1	24.20	3	24.85	24.10	-2	5,019	-0.04%
2019/05/07	3	24.75	1	24.45	24.45	2	5,027	0.04%
2019/05/02	1	24.75	1	24.85	24.85	0	5,002	0.00%
2019/04/29	1	25.70	2	25.70	24.95	-1	4,995	-0.02%
2019/04/26	15	26.39	6	26.39	26.50	9	4,899	0.18%
2019/04/25	6	26.10	0	0.00	26.40	6	4,713	0.13%
2019/04/24	2	26.20	0	0.00	25.70	2	4,724	0.04%
2019/04/23	4	26.31	3	26.27	26.20	1	4,795	0.02%
2019/04/22	10	26.04	3	26.33	26.50	7	4,687	0.15%
2019/04/19	0	0.00	2	24.70	24.80	-2	4,529	-0.04%
2019/04/18	1	24.50	3	24.85	24.00	-2	4,587	-0.04%
2019/04/17	2	24.90	12	24.95	24.65	-10	4,558	-0.22%
2019/04/16	0	0.00	10	24.50	24.60	-10	4,542	-0.22%
2019/04/15	0.5	25.25	0	0.00	25.30	0.5	4,502	0.01%
2019/04/12	6	25.40	0	0.00	25.40	6	4,497	0.13%
2019/04/10	28	26.57	2	26.03	26.35	26	4,474	0.58%
2019/04/09	0	0.00	49	25.00	25.70	-49	4,267	-1.15%
2019/04/08	1	25.50	2	25.88	25.45	-1	4,219	-0.02%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	8	25.20	0	0.00	25.35	8	4,248	0.19%
2019/03/29	0	0.00	2	25.10	24.80	-2	4,284	-0.05%
2019/03/27	2	25.25	5	25.30	25.20	-3	4,472	-0.07%
2019/03/26	4	26.20	0	0.00	25.80	4	4,726	0.08%
2019/03/25	0	0.00	3	26.40	26.00	-3	4,815	-0.06%
2019/03/22	17	26.46	9	26.73	26.50	8	4,912	0.16%
2019/03/21	3	25.27	6	25.09	25.05	-3	4,949	-0.06%
2019/03/20	5	25.67	7	25.30	25.10	-2	4,913	-0.04%
2019/03/19	52	25.16	2	24.93	25.25	50	4,776	1.05%
2019/03/18	0	0.00	9	24.36	24.60	-9	4,557	-0.20%
2019/03/15	0	0.00	21	21.83	22.40	-21	4,322	-0.49%
2019/03/11	0	0.00	2	21.83	22.10	-2	4,487	-0.04%
2019/03/08	1	21.45	0	0.00	21.65	1	4,549	0.02%
2019/03/06	1	22.40	11	22.35	22.30	-10	4,631	-0.22%
2019/03/05	1	22.70	0	0.00	22.35	1	4,644	0.02%
2019/03/04	0	0.00	16	22.07	22.10	-16	4,609	-0.35%
2019/02/27	1	21.85	9	21.75	22.05	-8	4,585	-0.17%
2019/02/26	1	22.25	7	22.44	22.60	-6	4,487	-0.13%
2019/02/25	1	22.00	8	22.11	21.85	-7	4,419	-0.16%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/18	1	21.00	1	21.45	21.65	0	4,349	0.00%
2019/02/15	13	21.44	4	21.48	21.25	9	4,246	0.21%
2019/02/13	1	23.30	1	23.50	23.60	0	4,144	0.00%
2019/02/12	0	0.00	5	23.25	23.20	-5	4,088	-0.12%
2019/02/11	0	0.00	18	23.00	23.20	-18	4,110	-0.44%
2019/01/30	13	23.05	4	23.13	22.65	9	4,084	0.22%
2019/01/25	0	0.00	4	22.25	22.25	-4	3,993	-0.10%
2019/01/24	1	22.25	0	0.00	22.10	1	4,006	0.02%
2019/01/15	11	22.23	0	0.00	21.70	11	3,967	0.28%
2019/01/10	4	22.90	0	0.00	22.90	4	3,735	0.11%
2019/01/04	0	0.00	1	23.95	24.05	-1	3,541	-0.03%
2019/01/03	2	24.80	0	0.00	24.80	2	3,535	0.06%
2019/01/02	1	26.35	0	0.00	25.90	1	3,478	0.03%
2018/12/26	6	26.85	2	26.75	26.00	4	3,398	0.12%
2018/12/25	0	0.00	1	27.60	27.35	-1	3,315	-0.03%
2018/12/21	2	27.13	2	27.40	28.25	0	3,155	0.00%
2018/12/20	3	28.50	0	0.00	27.85	3	3,073	0.10%
2018/12/19	8	29.12	11	29.75	29.30	-3	2,877	-0.10%
2018/12/18	3	28.55	8	28.91	28.25	-5	2,555	-0.20%
2018/12/17	5	28.55	1	28.10	28.10	4	2,408	0.17%
2018/12/14	2	27.28	1	28.60	29.00	1	2,227	0.04%
2018/12/12	3	26.35	3	26.27	26.00	0	1,835	0.00%
2018/12/10	0	0.00	15	25.45	24.85	-15	1,772	-0.85%
2018/12/07	15	27.15	0	0.00	27.45	15	1,673	0.90%
2018/12/03	0	0.00	4	26.65	26.85	-4	1,576	-0.25%
2018/11/28	0	0.00	4	24.60	25.25	-4	1,438	-0.28%
2018/11/27	4	24.35	0	0.00	24.40	4	1,422	0.28%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/20	1	24.55	0	0.00	24.50	1	1,562	0.06%
2018/11/16	0	0.00	1	25.05	24.90	-1	1,603	-0.06%
2018/11/15	0	0.00	3	24.95	25.00	-3	1,568	-0.19%
2018/11/08	0	0.00	6	24.30	24.15	-6	1,619	-0.37%
2018/11/07	0	0.00	1	23.50	23.55	-1	1,622	-0.06%
2018/11/01	0	0.00	2	23.40	23.30	-2	1,669	-0.12%
2018/10/31	8	22.93	0	0.00	22.60	8	1,644	0.49%
2018/10/26	6	23.90	0	0.00	22.70	6	1,640	0.37%
2018/10/23	2	22.90	1	22.75	22.45	1	1,559	0.06%
2018/10/16	0	0.00	1	20.85	21.05	-1	1,553	-0.06%
2018/10/04	0	0.00	2	24.83	24.90	-2	1,542	-0.13%
2018/09/28	0	0.00	8	25.41	25.45	-8	1,625	-0.49%
2018/09/27	0	0.00	2	24.83	24.95	-2	1,622	-0.12%
2018/09/25	1	24.45	0	0.00	24.50	1	1,689	0.06%
2018/09/18	3	24.70	0	0.00	25.00	3	1,682	0.18%
2018/09/17	2	25.00	0	0.00	25.00	2	1,691	0.12%
2018/09/14	2	25.25	2	25.15	25.25	0	1,704	0.00%
2018/09/10	2	24.35	16	24.81	24.85	-14	1,741	-0.80%
2018/09/07	14	24.98	62	23.75	24.10	-48	1,735	-2.77%
2018/09/05	3	26.88	3	27.17	26.75	0	1,698	0.00%
2018/09/03	0	0.00	1	26.50	26.55	-1	1,716	-0.06%
2018/08/29	0	0.00	15	26.18	26.35	-15	1,819	-0.82%
2018/08/28	0	0.00	16	25.95	25.95	-16	1,816	-0.88%
2018/08/27	19	26.00	5	25.91	26.10	14	1,825	0.77%
2018/08/24	16	25.39	20	25.49	25.30	-4	1,805	-0.22%
2018/08/22	2	24.53	0	0.00	24.50	2	1,772	0.11%
2018/08/21	1	24.60	0	0.00	24.60	1	1,783	0.06%
2018/08/17	0	0.00	5	24.62	24.50	-5	1,787	-0.28%
2018/08/10	5	24.65	0	0.00	24.60	5	1,641	0.30%
2018/08/02	0	0.00	6	25.03	24.75	-6	1,676	-0.36%
2018/08/01	0	0.00	2	25.10	25.15	-2	1,682	-0.12%
2018/07/30	8	25.25	0	0.00	25.25	8	1,695	0.47%
2018/07/27	0	0.00	1	25.85	25.60	-1	1,704	-0.06%
2018/07/26	0	0.00	17.2	25.50	25.60	-17.2	1,714	-1.00%
2018/07/25	0	0.00	0.3	25.25	25.25	-0.3	1,728	-0.02%
2018/07/23	0	0.00	5	25.00	25.00	-5	1,829	-0.27%
2018/07/18	0	0.00	2	25.50	25.40	-2	1,915	-0.10%
2018/07/17	0	0.00	1	25.30	25.40	-1	1,935	-0.05%
2018/07/13	0	0.00	5	25.40	25.20	-5	2,043	-0.24%
2018/07/12	5	25.00	3	24.63	25.05	2	2,129	0.09%
2018/07/11	19	25.46	3	25.32	25.00	16	2,201	0.73%
2018/07/10	0	0.00	1	26.15	26.20	-1	2,179	-0.05%
2018/07/09	3	26.63	1	26.90	26.40	2	2,233	0.09%
2018/07/06	2	26.35	0	0.00	26.45	2	2,310	0.09%
2018/07/05	1	27.30	6	27.10	26.70	-5	2,375	-0.21%
2018/07/04	4	27.25	3	27.15	26.90	1	2,598	0.04%
2018/07/03	4	27.46	0	0.00	27.35	4	2,807	0.14%
2018/07/02	0	0.00	3	27.02	27.15	-3	2,785	-0.11%
2018/06/26	2	26.15	0	0.00	26.05	2	3,214	0.06%
2018/06/25	1	27.00	0	0.00	26.70	1	3,215	0.03%
2018/06/22	2	27.43	1	27.55	27.55	1	3,239	0.03%
2018/06/21	1	28.20	1	28.30	28.25	0	3,241	0.00%
2018/06/20	1	27.55	4	27.40	27.50	-3	3,260	-0.09%
2018/06/19	1	27.95	5	27.98	27.90	-4	3,372	-0.12%
2018/06/15	5	28.75	1	28.75	28.30	4	3,389	0.12%
2018/06/14	3	28.73	2	28.90	28.50	1	3,359	0.03%
2018/06/13	2	28.45	26	28.51	28.25	-24	3,333	-0.72%
2018/06/12	3	28.65	0	0.00	28.80	3	3,308	0.09%
2018/06/08	0	0.00	17	28.63	29.00	-17	3,360	-0.51%
2018/06/07	0	0.00	1	28.55	28.70	-1	3,375	-0.03%
2018/06/06	3	28.30	2	28.10	28.55	1	3,365	0.03%
2018/06/05	2	27.10	0	0.00	27.05	2	3,392	0.06%
2018/06/04	14	27.43	0	0.00	27.25	14	3,463	0.40%
2018/06/01	0	0.00	11	27.12	27.50	-11	3,592	-0.31%
2018/05/30	1	26.40	0	0.00	26.25	1	3,556	0.03%
2018/05/29	2	26.68	29	26.78	26.65	-27	3,559	-0.76%
2018/05/28	3	26.90	131	26.97	26.80	-128	3,554	-3.60%	大賣/鉅額交易
2018/05/25	0	0.00	0.4	26.95	26.95	-0.4	3,552	-0.01%
2018/05/24	0	0.00	1	26.85	26.85	-1	3,553	-0.03%
2018/05/23	0	0.00	2	26.68	26.70	-2	3,569	-0.06%
2018/05/22	1	27.30	5	27.32	27.15	-4	3,583	-0.11%
2018/05/21	0	0.00	1	26.65	26.70	-1	3,584	-0.03%
2018/05/18	13	26.88	0	0.00	26.65	13	3,667	0.35%
2018/05/16	0	0.00	2	26.35	26.60	-2	3,705	-0.05%
2018/05/15	2	26.20	0	0.00	26.05	2	3,716	0.05%
2018/05/11	3	26.10	2	26.10	26.00	1	3,829	0.03%
2018/05/10	2	26.00	0	0.00	26.30	2	3,829	0.05%
2018/05/09	12	25.95	1	25.85	25.85	11	3,823	0.29%
2018/05/07	2	25.85	0	0.00	25.75	2	3,827	0.05%
2018/05/02	0	0.00	7	26.36	26.10	-7	3,825	-0.18%
2018/04/30	13	26.06	1	26.35	25.95	12	3,820	0.31%
2018/04/26	0	0.00	1	28.40	27.40	-1	3,796	-0.03%
2018/04/24	10	27.65	0	0.00	27.55	10	3,774	0.26%
2018/04/23	15.5	28.53	4	28.73	28.65	11.5	3,766	0.31%
2018/04/20	6	28.83	12	28.87	28.55	-6	3,777	-0.16%
2018/04/19	0	0.00	11	28.10	28.05	-11	3,734	-0.29%
2018/04/18	21	27.57	3	27.73	27.75	18	3,706	0.49%
2018/04/17	15	29.92	0	0.00	28.15	15	3,643	0.41%
2018/04/16	2	30.80	3	30.75	30.35	-1	3,572	-0.03%
2018/04/13	6	30.48	0	0.00	30.80	6	3,613	0.17%
2018/04/12	157	30.82	0	0.00	30.90	157	3,645	4.31%	大買/鉅額交易
2018/04/11	9	30.50	6	31.20	30.40	3	3,870	0.08%
2018/04/10	34	32.47	11	32.65	30.90	23	3,913	0.59%
2018/04/09	3	33.25	168	32.52	32.80	-165	3,788	-4.35%	大賣/鉅額交易
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	1	32.55	62	32.01	32.15	-61	3,569	-1.71%
2018/03/31	10	31.94	9	31.81	31.95	1	3,438	0.03%
2018/03/30	2	31.83	75	32.06	31.85	-73	3,369	-2.17%
2018/03/29	0	0.00	6	31.30	30.55	-6	3,230	-0.19%
2018/03/28	0	0.00	7	31.09	31.15	-7	3,283	-0.21%
2018/03/27	7	32.03	0	0.00	31.55	7	3,359	0.21%
2018/03/26	7	31.09	3	31.00	31.60	4	3,407	0.12%
2018/03/22	44	31.72	29	31.90	31.60	15	3,690	0.41%
2018/03/21	26	31.19	5	31.28	31.30	21	3,614	0.58%
2018/03/20	3	30.10	4	30.55	30.40	-1	3,625	-0.03%
2018/03/19	3	30.47	3	30.47	30.40	0	3,652	0.00%
2018/03/16	6	30.79	2	30.80	30.55	4	3,673	0.11%
2018/03/15	1	30.75	1	30.75	31.00	0	3,752	0.00%
2018/03/14	8	31.25	230	31.17	30.80	-222	3,789	-5.86%	大賣/鉅額交易
2018/03/13	2	31.13	8	31.13	31.30	-6	3,722	-0.16%
2018/03/12	14	31.21	0	0.00	30.65	14	3,695	0.38%
2018/03/09	6	30.79	20	31.14	31.00	-14	3,693	-0.38%
2018/03/08	152	30.04	6	29.90	30.35	146	3,609	4.05%	大買/鉅額交易
2018/03/07	265	28.63	16	28.63	30.10	249	3,560	6.99%	大買/鉅額交易
2018/03/06	1	27.90	0	0.00	27.55	1	3,476	0.03%
2018/03/05	7	28.20	0	0.00	27.60	7	3,584	0.20%
2018/02/26	1	27.90	0	0.00	28.15	1	3,745	0.03%
2018/02/23	6	27.85	0	0.00	27.85	6	3,757	0.16%
2018/02/12	16	25.65	12	25.79	25.50	4	3,980	0.10%
2018/02/08	20	27.80	0	0.00	27.85	20	3,953	0.51%
2018/02/06	5	27.77	10	27.30	27.40	-5	4,080	-0.12%
2018/02/05	1	30.35	0	0.00	30.30	1	4,101	0.02%
2018/02/02	1	30.65	0	0.00	30.75	1	4,186	0.02%
2018/01/31	4	30.29	10.7	30.24	30.15	-6.7	4,403	-0.15%
2018/01/30	6	30.98	0	0.00	30.70	6	4,441	0.14%
2018/01/29	2	31.05	0	0.00	30.80	2	4,457	0.04%
2018/01/25	0.5	30.75	4	31.35	30.75	-3.5	4,571	-0.08%
2018/01/23	0	0.00	2	30.80	30.60	-2	4,728	-0.04%
2018/01/22	3	31.62	0	0.00	31.20	3	4,778	0.06%
2018/01/19	0	0.00	6	31.05	31.20	-6	4,811	-0.12%
2018/01/17	1	30.90	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	5	31.15	31.10	-5	4,842	-0.10%
2018/01/15	1	31.10	0	0.00	31.25	1	4,839	0.02%
2018/01/12	6	30.40	0	0.00	30.35	6	4,873	0.12%
2018/01/11	1	30.10	0	0.00	30.00	1	4,895	0.02%
2018/01/09	10	31.14	21	31.18	30.90	-11	4,960	-0.22%
2018/01/08	11	32.29	0	0.00	31.60	11	4,948	0.22%
2018/01/05	8	33.66	3	33.67	33.20	5	4,898	0.10%
2018/01/04	5	31.98	4	32.26	32.70	1	4,675	0.02%
2018/01/03	7	31.84	2	32.00	31.70	5	4,688	0.11%
2018/01/02	0	0.00	8	31.01	31.25	-8	4,624	-0.17%