敦泰 (3545)-元大-大天母券商分點個股進出

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
1219人加入追蹤

立即追蹤
本地時間:14:30(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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/11/22	1	89.50	1	89.50	88.90	0	1,540	0.00%
2024/11/21	1	88.80	0	0.00	88.20	1	1,527	0.07%
2024/11/20	0	0.00	60.2	89.20	89.20	-60.2	1,486	-4.05%
2024/11/19	0	87.40	1	89.30	89.40	-1	1,472	-0.07%
2024/11/11	6	89.00	0	0.00	88.40	6	1,437	0.42%
2024/11/08	1	88.50	0	0.00	87.00	1	1,427	0.07%
2024/11/07	0	0.00	0.2	86.90	88.90	-0.2	1,426	-0.01%
2024/11/06	0.1	84.50	0	0.00	84.90	0.1	1,416	0.01%
2024/11/05	0	0.00	1	84.00	84.30	-1	1,446	-0.07%
2024/11/04	1	83.30	0	0.00	82.90	1	1,489	0.07%
2024/10/24	1.1	89.35	1.1	86.90	87.00	0	1,572	0.00%
2024/10/23	0	0.00	1	88.30	87.90	-1	1,569	-0.06%
2024/10/22	2	87.90	0	0.00	87.80	2	1,589	0.13%
2024/10/21	0	0.00	0.1	87.40	87.80	-0.1	1,621	-0.01%
2024/10/18	0.1	85.70	0	0.00	85.70	0.1	1,656	0.00%
2024/10/17	0.1	86.80	1	87.50	86.30	-0.9	1,687	-0.05%
2024/10/16	3.1	86.78	0	0.00	86.90	3.1	1,719	0.18%
2024/10/15	0	0.00	1.1	88.62	88.10	-1.1	1,761	-0.06%
2024/10/14	2.1	87.56	10.1	87.41	88.00	-8	1,849	-0.43%
2024/10/11	0	0.00	0.5	87.68	87.70	-0.5	1,938	-0.03%
2024/10/09	5	85.50	1	86.80	84.30	4	1,910	0.21%
2024/10/08	2	85.60	0	0.00	85.90	2	1,910	0.10%
2024/10/07	2.3	86.72	2	87.85	86.50	0.3	1,905	0.02%
2024/10/04	0	0.00	6.5	88.66	87.00	-6.5	1,874	-0.35%
2024/10/01	0	0.00	1.3	87.25	86.90	-1.3	1,754	-0.07%
2024/09/30	2	84.80	0	0.00	85.20	2	1,667	0.12%
2024/09/25	0	0.00	1.1	81.13	81.30	-1.1	1,646	-0.07%
2024/09/24	1	80.30	0	0.00	80.20	1	1,656	0.06%
2024/09/23	1	80.50	0	0.00	80.40	1	1,662	0.06%
2024/09/20	0	0.00	0.1	80.80	80.50	-0.1	1,677	0.00%
2024/09/19	1	78.00	0.1	78.10	78.60	0.9	1,689	0.05%
2024/09/09	0	0.00	2	73.70	75.50	-2	1,909	-0.10%
2024/08/30	0	0.00	1	81.90	81.20	-1	2,029	-0.05%
2024/08/29	1	81.30	0	0.00	81.60	1	2,092	0.05%
2024/08/20	0	0.00	1	83.10	82.30	-1	2,594	-0.04%
2024/08/19	0.1	82.80	2.1	82.70	82.60	-2	2,613	-0.08%
2024/08/16	1	80.20	0.1	80.10	80.10	0.9	2,600	0.03%
2024/08/12	0	0.00	0.2	79.10	79.00	-0.2	2,615	-0.01%
2024/08/09	0	0.00	1.1	78.09	77.30	-1.1	2,615	-0.04%
2024/08/08	1	78.30	1	77.50	77.60	0	2,602	0.00%
2024/08/07	1	77.00	4.2	76.89	77.00	-3.2	2,586	-0.12%
2024/08/06	9	68.37	3	68.93	70.00	6	2,560	0.23%
2024/08/05	7	74.11	0	0.00	74.10	7	2,518	0.28%
2024/07/31	2	83.00	2	82.80	82.60	0	2,508	0.00%
2024/07/30	1	81.20	1	82.20	83.00	0	2,507	0.00%
2024/07/26	0	0.00	1	82.80	84.40	-1	2,478	-0.04%
2024/07/23	3.1	86.29	0	0.00	86.20	3.1	2,466	0.13%
2024/07/22	4	86.85	4	85.10	84.60	0	2,450	0.00%
2024/07/19	4	89.58	4.1	89.02	88.60	-0.1	2,418	0.00%
2024/07/18	4	89.93	2.2	90.44	90.70	1.8	2,380	0.08%
2024/07/17	0	0.00	1	91.30	90.20	-1	2,345	-0.04%
2024/07/16	8.3	91.17	3	91.20	90.90	5.3	2,329	0.23%
2024/07/15	2	91.85	3.1	90.94	90.50	-1.1	2,299	-0.05%
2024/07/12	2	87.70	0.7	90.78	90.10	1.4	2,198	0.06%
2024/07/11	1	84.80	1	85.20	85.20	0	2,098	0.00%
2024/07/08	0	0.00	30	88.00	87.30	-30	2,153	-1.39%
2024/07/04	0	0.00	1	87.60	86.50	-1	2,188	-0.05%
2024/07/03	1.2	86.90	0	0.00	86.70	1.2	2,205	0.05%
2024/07/02	1	84.80	0	0.00	84.70	1	2,202	0.05%
2024/07/01	0	0.00	1	85.30	85.20	-1	2,230	-0.04%
2024/06/25	6	87.00	2	86.40	86.40	4	2,295	0.17%
2024/06/21	0	0.00	1	91.50	90.30	-1	2,399	-0.04%
2024/06/13	0	0.00	3	90.70	91.00	-3	2,602	-0.12%
2024/06/12	1	88.80	2	88.35	88.50	-1	2,585	-0.04%
2024/06/07	0	0.00	1	91.40	91.60	-1	2,613	-0.04%
2024/06/06	2	88.30	0	0.00	87.80	2	2,609	0.08%
2024/06/05	1	90.30	0	0.00	89.40	1	2,617	0.04%
2024/06/04	3	91.23	0	0.00	90.70	3	2,648	0.11%
2024/05/31	1	89.60	0	0.00	89.30	1	2,689	0.04%
2024/05/30	4	89.98	0	0.00	89.90	4	2,715	0.15%
2024/05/29	5	91.22	1.5	91.73	91.10	3.5	2,723	0.13%
2024/05/28	4	92.13	3	93.23	92.60	1	2,735	0.04%
2024/05/27	1	91.50	0	0.00	91.30	1	2,655	0.04%
2024/05/24	4	90.73	1	87.80	90.00	3	2,628	0.11%
2024/05/23	0.5	83.40	0.5	83.00	84.20	0	2,533	0.00%
2024/05/22	0	0.00	3	84.10	84.10	-3	2,564	-0.12%
2024/05/13	0	0.00	0.6	82.70	82.60	-0.6	3,264	-0.02%
2024/05/10	0	0.00	3	82.07	82.70	-3	3,388	-0.09%
2024/05/09	0.3	83.98	0	0.00	83.00	0.3	3,450	0.01%
2024/05/07	1	85.00	0	0.00	85.60	1	3,602	0.03%
2024/05/06	3	86.00	2	86.10	86.70	1	3,610	0.03%
2024/04/30	1	84.60	0	0.00	84.40	1	3,870	0.03%
2024/04/26	1	82.40	1	82.80	82.50	0	4,097	0.00%
2024/04/23	2	81.80	4	81.23	81.60	-2	4,215	-0.05%
2024/04/19	2	81.55	9	81.74	81.70	-7	4,254	-0.16%
2024/04/18	2	84.15	2	84.25	84.50	0	4,240	0.00%
2024/04/17	1	85.00	0	0.00	85.20	1	4,255	0.02%
2024/04/12	1	89.40	1	89.80	89.30	0	4,259	0.00%
2024/04/10	1.2	90.92	5	92.18	92.50	-3.8	4,256	-0.09%
2024/04/09	0	0.00	11	90.65	90.60	-11	4,263	-0.26%
2024/04/08	1	90.80	0	0.00	90.30	1	4,294	0.02%
2024/04/03	1	91.50	2	92.20	91.10	-1	4,343	-0.02%
2024/04/02	1	94.50	1	94.60	94.10	0	4,413	0.00%
2024/04/01	1	94.40	4	94.60	94.90	-3	4,518	-0.07%
2024/03/29	0	0.00	5.1	95.48	94.80	-5.1	4,548	-0.11%
2024/03/28	5	94.60	1	94.80	94.60	4	4,539	0.09%
2024/03/27	8	96.29	2	96.25	95.30	6	4,531	0.13%
2024/03/26	5	95.48	4	95.03	94.70	1	4,513	0.02%
2024/03/25	1	96.30	7.3	95.71	95.20	-6.3	4,464	-0.14%
2024/03/22	2	92.90	3	90.20	92.70	-1	4,389	-0.02%
2024/03/21	2.1	88.80	1	89.50	90.50	1.1	4,366	0.02%
2024/03/20	0	0.00	0.1	91.80	90.20	-0.1	4,360	0.00%
2024/03/19	0.1	91.20	0	0.00	91.20	0.1	4,390	0.00%
2024/03/18	3	91.60	2	91.85	93.00	1	4,413	0.02%
2024/03/15	1.1	90.05	1	90.70	90.00	0.1	4,452	0.00%
2024/03/13	0.4	92.93	1	95.00	91.90	-0.6	4,545	-0.01%
2024/03/12	1	93.30	0	0.00	93.20	1	4,589	0.02%
2024/03/11	0	0.00	1	94.30	94.20	-1	4,656	-0.02%
2024/03/08	0.3	94.60	1	93.20	92.80	-0.7	4,720	-0.01%
2024/03/07	2	94.60	1	94.40	94.50	1	4,795	0.02%
2024/03/06	2.1	97.01	0	0.00	96.60	2.1	4,979	0.04%
2024/03/05	1	97.60	1	98.20	98.20	0	5,126	0.00%
2024/03/04	1	99.00	1	100.50	98.80	0	5,534	0.00%
2024/03/01	5	98.90	2	99.70	99.20	3	5,826	0.05%
2024/02/29	1	97.60	1	97.80	97.50	0	5,932	0.00%
2024/02/27	4	98.13	5	99.92	98.50	-1	6,012	-0.02%
2024/02/26	15	100.57	15	99.63	99.20	0	6,141	0.00%
2024/02/23	2	104.25	1.2	104.17	104.00	0.8	6,391	0.01%
2024/02/22	1	104.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	4	106.88	2	111.50	105.00	2	7,258	0.03%
2024/02/20	3.1	108.34	5	108.20	108.50	-1.9	7,428	-0.03%
2024/02/19	2	104.25	5	105.50	105.50	-3	7,523	-0.04%
2024/02/16	2	103.50	5	103.60	103.00	-3	7,920	-0.04%
2024/02/15	3	100.67	1	102.00	101.50	2	8,435	0.02%
2024/02/05	2	99.75	0	0.00	99.20	2	8,495	0.02%
2024/02/02	9.1	101.83	7	100.53	101.50	2.1	8,506	0.02%
2024/02/01	5	97.30	3	97.53	96.50	2	8,497	0.02%
2024/01/31	9	101.27	7	102.07	99.10	2	8,589	0.02%
2024/01/30	1	99.70	0	0.00	99.10	1	8,697	0.01%
2024/01/29	3	99.53	3	100.50	101.00	0	8,867	0.00%
2024/01/26	3	100.27	1	99.80	99.80	2	8,900	0.02%
2024/01/25	5	101.80	17.1	100.68	100.50	-12.1	8,998	-0.13%
2024/01/24	9	104.72	4	102.38	102.00	5	8,974	0.06%
2024/01/23	18	105.78	5	105.10	108.00	13	8,928	0.15%
2024/01/22	7	99.31	4	99.35	100.50	3	8,854	0.03%
2024/01/19	9	100.72	9	98.72	97.60	0	8,852	0.00%
2024/01/17	1	100.50	7	99.66	98.80	-6	8,872	-0.07%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	2	103.50	2	104.50	102.50	0	8,851	0.00%
2024/01/12	1	103.00	1	103.50	103.00	0	8,893	0.00%
2024/01/11	6	104.83	1	104.00	105.00	5	9,025	0.06%
2024/01/10	3	103.33	1	102.50	105.00	2	9,070	0.02%
2024/01/09	1	104.00	0	0.00	103.50	1	9,124	0.01%
2024/01/08	1	106.00	2	106.50	104.00	-1	9,124	-0.01%
2024/01/05	4	106.50	3	107.50	106.50	1	9,115	0.01%
2024/01/04	0	0.00	1.3	107.00	106.00	-1.3	9,105	-0.01%
2024/01/03	3	106.00	0	0.00	106.00	3	9,143	0.03%
2024/01/02	3	109.67	2	110.00	107.50	1	9,154	0.01%
2023/12/29	0.3	110.00	4	112.38	112.50	-3.7	9,151	-0.04%
2023/12/28	4	110.75	1	109.50	110.50	3	9,127	0.03%
2023/12/27	15	112.97	1	111.00	113.00	14	9,171	0.15%
2023/12/26	3	110.33	1	109.00	108.50	2	9,062	0.02%
2023/12/21	0	0.00	1	109.50	108.50	-1	9,157	-0.01%
2023/12/19	0	0.00	1.2	112.42	112.50	-1.2	9,077	-0.01%
2023/12/18	1	117.00	2	115.00	114.50	-1	9,072	-0.01%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	3	117.17	116.50	-3	9,494	-0.03%
2023/12/12	1	118.00	2	118.00	117.50	-1	9,528	-0.01%
2023/12/11	2	119.25	0	0.00	119.50	2	9,534	0.02%
2023/12/08	0	121.50	5	122.00	121.50	-5	9,510	-0.05%
2023/12/07	0	0.00	2	122.25	121.50	-2	9,597	-0.02%
2023/12/06	5	123.51	6	124.92	122.50	-1	9,693	-0.01%
2023/12/05	7	121.50	10	123.45	123.00	-3	9,620	-0.03%
2023/12/04	1	124.00	8	125.94	124.00	-7	9,548	-0.07%
2023/12/01	10	130.30	9	131.06	126.50	1	9,487	0.01%
2023/11/30	3	128.83	5.5	131.18	129.00	-2.5	9,439	-0.03%
2023/11/29	12	127.08	24	129.02	129.00	-12	9,273	-0.13%
2023/11/28	22	124.57	17.1	127.91	132.50	4.9	8,835	0.06%
2023/11/27	0.5	119.50	0	0.00	120.50	0.5	8,525	0.01%
2023/11/24	1	126.00	1	125.50	125.00	0	8,391	0.00%
2023/11/22	5	124.60	10	124.50	123.50	-5	8,077	-0.06%
2023/11/21	9	120.11	8.1	119.44	120.00	0.9	7,731	0.01%
2023/11/20	11	118.77	6.1	118.51	118.50	4.9	7,474	0.07%
2023/11/17	5	107.80	41.6	110.30	114.00	-36.6	6,753	-0.54%
2023/11/16	1.1	103.27	19.2	102.94	104.00	-18.1	6,357	-0.28%
2023/11/15	16	99.73	20.1	100.05	101.00	-4.1	6,083	-0.07%
2023/11/14	11	93.62	38	93.28	95.00	-27	5,613	-0.48%
2023/11/13	5	86.42	3.2	86.60	87.40	1.8	5,040	0.03%
2023/11/10	3	85.83	1.2	86.85	86.70	1.8	4,932	0.04%
2023/11/09	1	86.40	0	0.00	86.20	1	4,887	0.02%
2023/11/08	2	86.00	3	86.47	85.20	-1	4,798	-0.02%
2023/11/07	1.1	85.21	1	85.70	87.80	0.1	4,648	0.00%
2023/11/06	30.1	84.50	7	84.77	84.60	23.1	4,454	0.52%
2023/11/03	1	81.80	6	81.95	82.30	-5	4,269	-0.12%
2023/11/02	13	82.21	5	82.70	82.50	8	4,213	0.19%
2023/11/01	3	81.57	3	81.23	81.90	0	4,076	0.00%
2023/10/31	5	81.88	4	81.00	80.60	1	4,025	0.02%
2023/10/30	8	82.01	13.1	81.38	81.60	-5.1	3,916	-0.13%
2023/10/27	1	77.80	0.1	77.90	77.60	0.9	3,800	0.02%
2023/10/26	22	79.64	3	80.03	78.80	19	3,783	0.50%
2023/10/25	3.5	81.47	5	82.08	81.10	-1.5	3,776	-0.04%
2023/10/24	1	80.20	2	79.60	79.20	-1	3,782	-0.03%
2023/10/20	5	80.24	3	81.27	80.70	2	3,753	0.05%
2023/10/19	13.2	81.99	3	82.07	82.00	10.2	3,700	0.28%
2023/10/18	1	80.60	8	81.74	79.70	-7	3,577	-0.20%
2023/10/17	6	80.22	1	80.10	79.50	5	3,552	0.14%
2023/10/16	2	78.75	3	78.87	77.00	-1	3,472	-0.03%
2023/10/12	0	0.00	2	78.95	78.70	-2	3,452	-0.06%
2023/10/11	3	80.13	7	79.76	78.80	-4	3,445	-0.12%
2023/10/06	4	81.28	2	81.10	81.20	2	3,413	0.06%
2023/10/05	3	80.10	3	80.48	80.90	0	3,374	0.00%
2023/10/04	4	79.12	3	78.83	79.20	1	3,337	0.03%
2023/10/03	12	80.16	11	80.24	80.50	1	3,340	0.03%
2023/10/02	1	76.60	0	0.00	76.40	1	3,217	0.03%
2023/09/28	3	75.87	1	77.60	75.60	2	3,210	0.06%
2023/09/27	4	78.83	3	77.67	77.80	1	3,180	0.03%
2023/09/21	11	79.96	1	79.79	78.70	10	3,040	0.33%
2023/09/20	1	82.40	0	0.00	79.10	1	2,972	0.03%
2023/09/19	13	81.52	18	81.58	81.40	-5	2,883	-0.17%
2023/09/18	9	82.69	12	83.54	82.30	-3	2,756	-0.11%
2023/09/15	2	78.90	5	78.88	78.70	-3	2,391	-0.13%
2023/09/14	1	78.70	3.3	77.81	78.40	-2.3	2,341	-0.10%
2023/09/13	1	75.60	2	76.20	76.90	-1	2,285	-0.04%
2023/09/12	8	76.08	5	76.12	76.00	3	2,250	0.13%
2023/09/11	1	77.30	5	77.38	79.00	-4	2,131	-0.19%
2023/09/07	0	0.00	2	74.65	74.60	-2	2,002	-0.10%
2023/09/06	0	0.00	2	74.80	74.80	-2	2,032	-0.10%
2023/09/05	42	76.11	32	76.14	75.00	10	1,975	0.51%
2023/09/04	0	0.00	4	72.75	73.70	-4	1,790	-0.22%
2023/09/01	0.1	72.30	2	72.60	72.00	-1.9	1,787	-0.11%
2023/08/31	3	72.20	1	72.50	72.40	2	1,793	0.11%
2023/08/30	0	0.00	1	70.30	71.40	-1	1,794	-0.06%
2023/08/29	1	69.90	1.2	69.61	70.00	-0.2	1,791	-0.01%
2023/08/28	0	0.00	1	68.80	68.60	-1	1,803	-0.06%
2023/08/24	1	70.50	0	0.00	69.80	1	1,872	0.05%
2023/08/23	0	0.00	1	69.10	69.10	-1	1,905	-0.05%
2023/08/22	3	70.07	2	69.95	69.40	1	1,941	0.05%
2023/08/21	1	69.50	4	69.30	69.50	-3	1,967	-0.15%
2023/08/18	4	70.95	4	70.18	70.00	0	2,004	0.00%
2023/08/17	4	70.43	3	69.23	71.10	1	2,020	0.05%
2023/08/16	5	69.64	2	69.50	69.40	3	2,040	0.15%
2023/08/15	0	0.00	1	69.20	69.30	-1	2,055	-0.05%
2023/08/14	1.1	67.25	1.3	67.07	65.70	-0.2	2,073	-0.01%
2023/08/11	0.3	69.13	2	69.50	68.60	-1.7	2,086	-0.08%
2023/08/10	7.2	70.65	2	70.95	69.40	5.2	2,148	0.24%
2023/08/09	0	69.40	0	0.00	70.00	0	2,130	0.00%
2023/08/08	1	71.70	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0	0.00	4	71.63	72.00	-4	2,154	-0.19%
2023/07/31	2	71.90	3	72.17	71.50	-1	2,432	-0.04%
2023/07/28	4	73.28	5	73.00	73.10	-1	2,435	-0.04%
2023/07/27	5	72.94	4	71.95	72.50	1	2,419	0.04%
2023/07/25	0	0.00	6	69.00	69.70	-6	2,435	-0.25%
2023/07/24	2	70.40	1	70.70	69.80	1	2,434	0.04%
2023/07/20	1	72.80	0	0.00	72.90	1	2,510	0.04%
2023/07/18	1	71.00	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0	0.00	1	71.50	71.50	-1	2,570	-0.04%
2023/07/13	6	71.10	6	71.30	71.30	0	2,744	0.00%
2023/07/10	4	73.20	4	72.65	72.00	0	3,122	0.00%
2023/07/07	1	75.00	1	75.30	75.40	0	3,481	0.00%
2023/07/03	3	77.50	0	0.00	77.20	3	4,030	0.07%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.02%
2023/06/28	0.3	78.40	0	0.00	78.20	0.3	4,063	0.01%
2023/06/27	1	77.90	0	0.00	77.70	1	4,110	0.02%
2023/06/20	0	0.00	0	80.00	79.80	0	4,207	0.00%
2023/06/16	1	81.40	0	0.00	82.30	1	4,546	0.02%
2023/06/15	1	82.10	0	0.00	82.10	1	4,682	0.02%
2023/06/13	0	0.00	0	85.00	85.00	0	4,690	0.00%
2023/06/12	60	85.50	0	0.00	85.50	60	4,682	1.28%
2023/06/07	0	0.00	4	84.40	84.50	-4	4,753	-0.08%
2023/06/02	0	0.00	10	82.94	83.50	-10	4,785	-0.21%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	2	84.00	0	0.00	81.70	2	5,002	0.04%
2023/05/25	0.1	82.80	0	0.00	82.90	0.1	4,997	0.00%
2023/05/22	0	0.00	3	81.03	81.00	-3	5,231	-0.06%
2023/05/18	0	0.00	1	79.90	79.70	-1	5,492	-0.02%
2023/05/17	0	78.70	0	0.00	78.70	0	5,465	0.00%
2023/05/16	0	0.00	2	77.80	77.10	-2	5,439	-0.04%
2023/05/10	0	0.00	1.1	76.18	75.70	-1.1	5,416	-0.02%
2023/05/09	3	74.07	63	75.31	73.80	-60	5,407	-1.11%
2023/05/08	11	77.50	7	76.27	76.00	4	5,381	0.07%
2023/05/05	4	78.80	0	0.00	80.50	4	5,271	0.08%
2023/05/04	0	0.00	19	78.65	78.00	-19	5,318	-0.36%
2023/05/03	0	0.00	16	78.84	78.50	-16	5,364	-0.30%
2023/05/02	0	0.00	5	79.28	79.80	-5	5,400	-0.09%
2023/04/28	44	80.56	6	80.37	79.10	38	5,442	0.70%
2023/04/26	0	0.00	1	78.30	78.70	-1	5,359	-0.02%
2023/04/25	0	0.00	6	80.67	79.00	-6	5,334	-0.11%
2023/04/21	0	0.00	30	82.28	81.50	-30	5,285	-0.57%
2023/04/20	1	82.80	4	84.15	83.20	-3	5,273	-0.06%
2023/04/19	23	85.43	0	0.00	85.10	23	5,294	0.43%
2023/04/17	1	89.80	1	89.20	89.30	0	5,247	0.00%
2023/04/14	1	90.50	22	89.56	89.40	-21	5,271	-0.40%
2023/04/13	35	88.34	12	89.10	87.80	23	5,269	0.44%
2023/04/12	22	90.70	13	91.10	91.40	9	5,117	0.18%
2023/04/11	32	84.44	14	85.64	86.90	18	4,723	0.38%
2023/04/10	4	81.50	1	82.10	81.70	3	4,506	0.07%
2023/04/07	2	83.45	3.2	83.27	83.00	-1.2	4,459	-0.03%
2023/04/06	0	0.00	0.1	78.00	78.00	-0.1	4,231	0.00%
2023/03/30	0	0.00	1	78.00	77.50	-1	4,218	-0.02%
2023/03/29	5	77.84	4	77.53	77.10	1	4,226	0.02%
2023/03/28	10	80.00	12	78.70	78.80	-2	4,247	-0.05%
2023/03/24	0.1	78.50	5	78.54	78.50	-5	4,260	-0.12%
2023/03/23	2	77.70	0	0.00	77.50	2	4,255	0.05%
2023/03/22	4	78.95	0	0.00	78.80	4	4,202	0.10%
2023/03/21	13.2	82.84	54	81.74	80.90	-40.9	4,105	-1.00%
2023/03/20	44	78.48	5	79.22	81.00	39	3,858	1.01%
2023/03/17	0	0.00	3	76.10	76.00	-3	3,720	-0.08%
2023/03/16	3	74.50	0	0.00	74.60	3	3,706	0.08%
2023/03/14	1	75.50	1	74.90	74.80	0	3,704	0.00%
2023/03/13	1	73.50	7	74.20	76.30	-6	3,722	-0.16%
2023/03/10	8	74.65	11	74.89	74.20	-3	3,704	-0.08%
2023/03/09	9	77.08	0	0.00	76.30	9	3,732	0.24%
2023/03/06	1	77.10	0	0.00	75.80	1	3,708	0.03%
2023/03/03	2	75.20	2	75.20	75.00	0	3,693	0.00%
2023/03/02	1	74.90	2	75.60	74.70	-1	3,712	-0.03%
2023/03/01	11	71.68	1	76.50	76.90	10	3,645	0.27%
2023/02/24	6	72.62	3	72.77	71.90	3	3,589	0.08%
2023/02/23	0.1	74.50	1	73.60	74.20	-0.9	3,562	-0.03%
2023/02/22	0	0.00	4	74.63	73.20	-4	3,597	-0.11%
2023/02/21	3	77.00	0	0.00	77.00	3	3,620	0.08%
2023/02/20	7	74.03	1	75.10	75.20	6	3,691	0.16%
2023/02/17	2	73.35	1	73.40	74.00	1	4,151	0.02%
2023/02/16	5	72.48	18	71.89	72.60	-13	4,027	-0.32%
2023/02/15	1	68.00	20	68.39	68.60	-19	4,068	-0.47%
2023/02/14	1	69.60	1	69.90	69.50	0	4,204	0.00%
2023/02/13	0	0.00	1	70.30	70.30	-1	4,815	-0.02%
2023/02/10	3	69.63	0	0.00	69.50	3	5,014	0.06%
2023/02/09	27	70.84	0	0.00	70.50	27	5,118	0.53%
2023/02/08	2	71.05	17	71.20	71.50	-15	5,150	-0.29%
2023/02/07	0	0.00	1	71.00	70.70	-1	5,122	-0.02%
2023/02/02	0	0.00	2	70.20	70.30	-2	5,155	-0.04%
2023/02/01	1	68.20	7	68.17	68.40	-6	5,177	-0.12%
2023/01/31	1	65.80	0	0.00	66.90	1	5,197	0.02%
2023/01/30	1	64.30	5	65.00	65.50	-4	5,194	-0.08%
2023/01/12	1	63.70	0	0.00	63.50	1	5,475	0.02%
2023/01/10	0	0.00	4	63.65	63.40	-4	5,919	-0.07%
2023/01/09	5	63.52	2	63.40	63.50	3	6,065	0.05%
2023/01/06	3	62.87	3	62.87	63.70	0	6,035	0.00%
2023/01/05	3	62.33	0	0.00	61.80	3	5,979	0.05%
2023/01/04	7.1	62.70	3	63.27	62.20	4.1	5,993	0.07%
2023/01/03	3	62.57	8	62.13	62.60	-5	5,910	-0.08%
2022/12/28	1	58.30	0	0.00	58.20	1	5,845	0.02%
2022/12/27	1	60.00	1	61.50	59.80	0	5,866	0.00%
2022/12/22	0	0.00	1	57.30	58.10	-1	5,827	-0.02%
2022/12/21	0	0.00	3	56.90	56.60	-3	5,854	-0.05%
2022/12/20	1	56.80	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	60.10	0	0.00	59.50	1	5,850	0.02%
2022/12/16	0	0.00	1	61.30	60.50	-1	5,835	-0.02%
2022/12/15	1	63.10	1	63.40	62.60	0	5,786	0.00%
2022/12/14	0	0.00	4	62.78	62.80	-4	5,761	-0.07%
2022/12/07	2	64.70	1	65.70	64.30	1	5,716	0.02%
2022/12/06	2	66.70	0	0.00	66.10	2	5,696	0.04%
2022/12/05	5	68.70	0	0.00	68.20	5	5,685	0.09%
2022/12/01	0	0.00	3	67.97	68.00	-3	5,641	-0.05%
2022/11/30	1	64.50	7	65.61	65.70	-6	5,581	-0.11%
2022/11/29	1	64.00	0	0.00	64.30	1	5,610	0.02%
2022/11/25	2	65.50	0	0.00	65.20	2	5,617	0.04%
2022/11/24	3	66.07	22	66.29	66.10	-19	5,615	-0.34%
2022/11/23	1	64.00	1	64.70	64.30	0	5,568	0.00%
2022/11/22	2	64.15	3	64.50	63.60	-1	5,568	-0.02%
2022/11/21	4	66.43	0	0.00	65.50	4	5,547	0.07%
2022/11/18	3	68.83	10	67.60	67.60	-7	5,540	-0.13%
2022/11/17	3	68.53	1	68.80	68.30	2	5,558	0.04%
2022/11/16	15	67.08	8	67.18	69.00	7	5,487	0.13%
2022/11/15	24	63.53	18.8	64.78	67.40	5.2	5,320	0.10%
2022/11/14	0	67.50	3	67.50	67.50	-3	4,863	-0.06%
2022/11/11	6	76.45	12	76.05	75.00	-6	4,998	-0.12%
2022/11/10	24	75.26	6	75.32	75.00	18	4,862	0.37%
2022/11/09	13.1	77.36	9.1	77.08	76.80	4	4,819	0.08%
2022/11/08	1	72.80	0	0.00	76.50	1	4,351	0.02%
2022/11/07	0	0.00	2	68.90	69.60	-2	4,334	-0.05%
2022/11/04	2	65.70	2	65.30	66.60	0	4,277	0.00%
2022/11/02	1	67.80	0	0.00	67.80	1	4,309	0.02%
2022/11/01	5	68.60	5	67.70	68.00	0	4,366	0.00%
2022/10/31	3	68.23	1	69.90	68.50	2	4,354	0.05%
2022/10/28	2	68.10	1	67.20	67.00	1	4,338	0.02%
2022/10/27	0	0.00	5	71.70	72.90	-5	4,307	-0.12%
2022/10/26	5	69.10	0	0.00	70.00	5	4,326	0.12%
2022/10/25	0	0.00	2	68.80	68.60	-2	4,422	-0.05%
2022/10/24	6	72.10	2	70.40	69.50	4	4,469	0.09%
2022/10/21	3	73.03	12	70.57	69.90	-9	4,596	-0.20%
2022/10/20	5	73.50	5	74.00	74.00	0	4,546	0.00%
2022/10/19	9	73.60	6	74.07	74.90	3	4,500	0.07%
2022/10/18	1	73.80	10.1	73.23	74.00	-9.1	4,386	-0.21%
2022/10/17	3	67.90	8	67.09	70.80	-5	4,107	-0.12%
2022/10/14	2	65.80	0	0.00	65.60	2	3,981	0.05%
2022/10/13	0	60.30	0	0.00	60.00	0	4,016	0.00%
2022/10/11	1	64.10	2	66.15	65.40	-1	4,023	-0.02%
2022/10/07	0	0.00	1	69.40	67.90	-1	4,017	-0.02%
2022/10/06	3	67.03	1	67.60	68.00	2	4,013	0.05%
2022/10/05	1	65.50	0	0.00	67.20	1	4,016	0.02%
2022/09/30	0	0.00	2	60.90	61.00	-2	4,083	-0.05%
2022/09/28	0	0.00	1	63.60	59.70	-1	4,243	-0.02%
2022/09/27	1	61.30	0	0.00	62.70	1	4,281	0.02%
2022/09/26	1	60.80	0	0.00	60.80	1	4,336	0.02%
2022/09/23	1	66.80	0	0.00	66.20	1	4,392	0.02%
2022/09/16	0	0.00	4	70.40	69.50	-4	4,574	-0.09%
2022/09/13	0	0.00	1	71.60	71.10	-1	4,779	-0.02%
2022/09/12	0	0.00	2	71.20	70.70	-2	4,887	-0.04%
2022/09/08	0	0.00	2	70.00	69.90	-2	4,964	-0.04%
2022/09/06	1	71.00	0	0.00	69.50	1	4,993	0.02%
2022/09/05	0	0.00	1	73.00	71.90	-1	4,984	-0.02%
2022/09/02	0	0.00	10	75.80	76.10	-10	4,963	-0.20%
2022/08/31	13	76.98	3	76.87	77.00	10	4,952	0.20%
2022/08/26	1	77.30	20	78.43	77.30	-19	4,987	-0.38%
2022/08/25	4	78.10	12	78.76	78.10	-8	5,040	-0.16%
2022/08/24	2	78.65	0	0.00	78.00	2	5,252	0.04%
2022/08/23	4.1	76.82	0	0.00	76.60	4.1	5,210	0.08%
2022/08/22	3	78.07	0	0.00	77.80	3	5,185	0.06%
2022/08/19	8	78.33	8	78.65	77.90	0	5,145	0.00%
2022/08/18	6	77.98	8	78.20	77.80	-2	5,075	-0.04%
2022/08/17	1	75.20	6	75.95	75.10	-5	4,915	-0.10%
2022/08/16	2	78.50	2	76.85	76.00	0	4,912	0.00%
2022/08/15	13	77.59	8	77.90	78.50	5	4,862	0.10%
2022/08/12	16	73.80	7	74.86	75.20	9	4,746	0.19%
2022/08/11	0	0.00	2	71.30	70.80	-2	4,603	-0.04%
2022/08/10	1	67.20	4	70.35	70.60	-3	4,606	-0.07%
2022/08/09	2	69.10	0	0.00	68.90	2	4,544	0.04%
2022/08/08	14	67.21	9	68.49	69.50	5	4,547	0.11%
2022/08/04	1	65.40	4	66.15	66.70	-3	4,484	-0.07%
2022/08/03	1	67.50	5	67.74	67.70	-4	4,456	-0.09%
2022/08/02	5	68.74	2	68.30	66.60	3	4,450	0.07%
2022/08/01	19	70.05	11	70.13	69.90	8	4,395	0.18%
2022/07/29	3	74.57	4	74.65	74.10	-1	4,285	-0.02%
2022/07/28	15	78.44	6	78.29	76.60	9	4,233	0.21%
2022/07/26	7	97.44	1	96.70	96.20	6	4,018	0.15%
2022/07/25	0	0.00	2	99.75	99.00	-2	4,036	-0.05%
2022/07/22	21	103.93	20	104.00	101.50	1	4,072	0.02%
2022/07/21	0	0.00	21.1	102.00	102.50	-21.1	4,139	-0.51%
2022/07/20	26	101.06	2.1	101.52	101.00	23.9	4,284	0.56%
2022/07/19	11	96.29	54	96.56	98.60	-43	4,288	-1.00%
2022/07/18	65	94.43	2	93.65	95.60	63	4,245	1.48%
2022/07/15	2	92.00	7	90.37	92.10	-5	4,259	-0.12%
2022/07/14	1	88.50	2	91.25	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	9	89.91	89.30	-9	4,230	-0.21%
2022/07/08	0	0.00	0.6	91.10	90.60	-0.6	4,246	-0.01%
2022/07/07	1	87.30	0	0.00	87.80	1	4,192	0.02%
2022/07/06	17	86.38	2	87.60	86.20	15	4,143	0.36%
2022/07/04	1	86.00	2	83.85	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	2	90.15	81.90	-2	4,170	-0.05%
2022/06/30	0	0.00	2.2	90.42	90.00	-2.2	4,076	-0.05%
2022/06/29	1	92.50	0	0.00	93.80	1	4,020	0.02%
2022/06/27	0	0.00	3	97.53	97.10	-3	3,975	-0.08%
2022/06/24	40	93.33	15.1	93.68	93.70	24.9	3,952	0.63%
2022/06/23	2	92.30	0	0.00	91.70	2	3,908	0.05%
2022/06/22	1.2	93.73	0	0.00	91.70	1.2	3,866	0.03%
2022/06/21	4	95.50	7	96.20	97.50	-3	3,801	-0.08%
2022/06/20	1	94.90	5	94.66	93.60	-4	3,775	-0.11%
2022/06/17	0.1	104.00	2	103.50	102.00	-1.9	3,668	-0.05%
2022/06/16	2	109.25	2	110.00	107.00	0	3,615	0.00%
2022/06/14	1.1	113.55	3	113.50	116.00	-1.9	3,636	-0.05%
2022/06/13	3	115.00	26	115.40	115.00	-23	3,650	-0.63%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/09	0	0.00	0.1	118.50	117.50	-0.1	3,667	0.00%
2022/06/08	4	120.50	12	119.46	118.50	-8	3,680	-0.22%
2022/06/07	1	121.00	1	120.00	120.00	0	3,688	0.00%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	6.1	119.58	19	119.63	119.00	-12.9	3,742	-0.34%
2022/06/01	16.2	119.87	9	120.39	121.00	7.2	3,709	0.19%
2022/05/31	2	114.75	1	115.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	1.2	114.00	114.00	-1.2	3,492	-0.03%
2022/05/27	0	0.00	2	112.25	111.50	-2	3,558	-0.06%
2022/05/26	6	109.50	2	111.00	109.50	4	3,583	0.11%
2022/05/25	1	109.50	2	109.50	110.00	-1	3,758	-0.03%
2022/05/24	19.1	111.02	8	112.50	109.50	11.1	4,117	0.27%
2022/05/23	3.2	112.91	4	114.50	113.00	-0.8	4,198	-0.02%
2022/05/20	5	116.70	5	116.00	115.50	0	4,183	0.00%
2022/05/19	5	116.00	4	117.75	118.50	1	4,166	0.02%
2022/05/18	5	119.00	6	117.83	118.50	-1	4,147	-0.02%
2022/05/17	1	113.50	11	115.18	115.00	-10	4,103	-0.24%
2022/05/16	2	113.50	21.1	116.07	113.00	-19.1	4,113	-0.46%
2022/05/13	3	115.00	0	0.00	115.00	3	4,163	0.07%
2022/05/11	1	116.00	2	115.00	114.50	-1	4,171	-0.02%
2022/05/10	2	113.75	7	112.57	117.50	-5	4,182	-0.12%
2022/05/09	2	114.75	2	113.00	113.00	0	4,171	0.00%
2022/05/06	1	116.00	1	117.50	117.00	0	4,173	0.00%
2022/05/05	3	120.17	3	120.83	119.50	0	4,177	0.00%
2022/05/04	3	118.83	1	119.50	119.00	2	4,159	0.05%
2022/05/03	1	115.50	1	117.50	117.00	0	4,139	0.00%
2022/04/29	1	117.00	2	117.75	116.00	-1	4,183	-0.02%
2022/04/28	2	116.00	1	113.50	115.50	1	4,171	0.02%
2022/04/27	0.3	113.00	1	115.00	116.00	-0.7	4,117	-0.02%
2022/04/26	9	121.56	4	124.25	119.00	5	4,020	0.12%
2022/04/25	6	117.83	13	116.54	118.50	-7	3,885	-0.18%
2022/04/21	2	126.25	6	126.42	125.50	-4	3,937	-0.10%
2022/04/20	6.1	122.66	1	123.00	122.50	5.1	3,919	0.13%
2022/04/12	0.2	126.50	2	126.00	128.00	-1.8	4,364	-0.04%
2022/04/11	0	0.00	2	127.50	126.00	-2	4,512	-0.04%
2022/04/08	4	131.75	5	131.60	131.00	-1	4,545	-0.02%
2022/04/07	12	136.58	8.5	136.72	131.00	3.6	4,502	0.08%
2022/04/06	2	143.00	2	142.50	142.50	0	4,416	0.00%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	1	146.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	4	148.00	1	149.50	148.00	3	4,706	0.06%
2022/03/29	0	0.00	2	148.00	148.00	-2	4,718	-0.04%
2022/03/28	0	0.00	4	147.00	147.00	-4	4,760	-0.08%
2022/03/25	0	150.50	0	0.00	149.50	0	4,806	0.00%
2022/03/23	4.2	150.80	11.3	151.60	151.50	-7.1	4,982	-0.14%
2022/03/22	1	148.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	8	150.00	9	151.83	150.00	-1	5,207	-0.02%
2022/03/17	1	148.50	2	148.50	148.00	-1	5,245	-0.02%
2022/03/16	2	143.50	4	144.00	145.00	-2	5,277	-0.04%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	1	146.00	1	145.50	145.00	0	5,615	0.00%
2022/03/10	1	150.50	2	149.00	148.00	-1	5,715	-0.02%
2022/03/09	0	0.00	6	145.25	146.00	-6	5,782	-0.10%
2022/03/08	7	144.43	1	144.00	142.50	6	5,897	0.10%
2022/03/07	4	147.25	0	0.00	147.00	4	5,927	0.07%
2022/03/04	4	154.50	2	154.00	153.00	2	5,994	0.03%
2022/03/03	1.1	155.55	3	156.50	156.00	-1.9	6,127	-0.03%
2022/03/02	8	157.75	1	154.50	156.50	7	6,211	0.11%
2022/03/01	1	153.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	8	154.88	10	158.55	152.00	-2	6,280	-0.03%
2022/02/24	11	156.09	13	155.96	156.00	-2	6,265	-0.03%
2022/02/23	6	153.17	24	152.13	154.50	-18	6,083	-0.30%
2022/02/22	14	146.11	1.9	145.84	146.00	12.2	6,358	0.19%
2022/02/21	9	149.44	3	149.50	149.50	6	7,504	0.08%
2022/02/18	5	147.70	1	148.00	150.00	4	8,235	0.05%
2022/02/17	0	0.00	5	149.20	149.50	-5	8,303	-0.06%
2022/02/16	1	148.00	2	149.25	147.50	-1	8,404	-0.01%
2022/02/15	7.1	147.51	3	147.50	146.00	4.1	8,455	0.05%
2022/02/14	4	148.75	2	150.50	149.50	2	8,475	0.02%
2022/02/11	1	153.00	6	153.08	152.50	-5	8,516	-0.06%
2022/02/10	8	154.25	2	153.50	153.50	6	8,699	0.07%
2022/02/09	2	155.00	8	155.94	156.50	-6	8,765	-0.07%
2022/02/08	5	150.00	11	149.95	153.00	-6	8,868	-0.07%
2022/02/07	4	145.00	1	146.50	146.50	3	8,910	0.03%
2022/01/26	10	145.50	2	146.25	145.50	8	8,992	0.09%
2022/01/25	4	145.75	6	146.67	145.00	-2	9,153	-0.02%
2022/01/24	3	147.50	6	146.83	149.50	-3	9,426	-0.03%
2022/01/21	10	150.80	3	151.17	149.50	7	9,663	0.07%
2022/01/20	4	154.00	0.1	154.00	154.00	3.9	10,078	0.04%
2022/01/19	1	152.00	4	155.00	155.00	-3	10,230	-0.03%
2022/01/18	2	156.50	4	158.88	155.50	-2	10,457	-0.02%
2022/01/17	3.1	155.90	6	155.42	157.50	-2.9	10,516	-0.03%
2022/01/14	5	149.90	0	151.00	152.00	5	10,633	0.05%
2022/01/13	1	155.50	0	0.00	155.00	1	11,031	0.01%
2022/01/12	9	155.44	3.1	159.36	156.00	5.9	11,081	0.05%
2022/01/11	7	159.21	4	160.75	159.00	3	11,147	0.03%
2022/01/10	1	160.00	1	162.50	163.50	0	11,206	0.00%
2022/01/07	6	159.92	9	160.00	159.00	-3	11,373	-0.03%
2022/01/06	1	164.00	11	163.86	163.00	-10	11,458	-0.09%
2022/01/05	20	169.18	11	168.41	167.50	9	11,517	0.08%
2022/01/04	6	176.08	2.2	173.95	172.50	3.8	11,520	0.03%
2022/01/03	1	173.50	11	173.82	176.50	-10	11,503	-0.09%
2021/12/30	0	0.00	1	172.50	171.50	-1	11,577	-0.01%
2021/12/29	3	171.50	0	0.00	171.00	3	11,897	0.03%
2021/12/28	14	174.04	0	0.00	171.00	14	12,314	0.11%
2021/12/27	5.1	167.70	9	168.50	173.00	-3.9	12,392	-0.03%
2021/12/24	4	169.00	3	169.50	167.50	1	12,543	0.01%
2021/12/23	2	171.00	0	0.00	170.50	2	12,641	0.02%
2021/12/22	1.1	172.97	0	0.00	171.00	1.1	12,757	0.01%
2021/12/21	3	172.33	3	172.17	172.50	0	12,817	0.00%
2021/12/20	4	172.63	3.1	174.45	170.50	0.9	12,865	0.01%
2021/12/17	13.1	170.36	2	173.00	170.00	11.1	12,878	0.09%
2021/12/16	10	172.15	2	173.25	173.00	8	12,975	0.06%
2021/12/15	4	162.50	4	165.13	167.50	0	12,895	0.00%
2021/12/14	2	160.75	4	162.13	160.50	-2	12,907	-0.02%
2021/12/10	5	165.30	7	164.07	165.50	-2	13,087	-0.02%
2021/12/09	2	170.25	2	170.50	169.00	0	13,075	0.00%
2021/12/08	7	174.50	9	174.44	173.00	-2	13,121	-0.02%
2021/12/07	10	174.75	8	174.50	173.00	2	13,391	0.01%
2021/12/06	3	174.00	4	172.63	172.50	-1	13,493	-0.01%
2021/12/03	17	170.24	2	170.50	170.50	15	13,607	0.11%
2021/12/02	4.1	167.71	0	0.00	166.50	4.1	13,776	0.03%
2021/12/01	7	168.50	7	169.29	169.50	0	14,020	0.00%
2021/11/30	6	168.75	2	166.50	166.00	4	14,345	0.03%
2021/11/29	7	158.29	29	157.28	163.50	-22	14,557	-0.15%
2021/11/26	6	165.25	3	167.50	162.50	3	14,708	0.02%
2021/11/25	6	169.33	2	171.50	168.00	4	15,011	0.03%
2021/11/24	4	167.62	8	169.25	169.00	-4	15,081	-0.03%
2021/11/23	14.1	172.43	5	171.40	169.00	9.1	15,233	0.06%
2021/11/22	5.1	175.11	13	176.27	176.50	-8	15,337	-0.05%
2021/11/19	16.8	174.50	13	177.50	172.50	3.8	15,709	0.02%
2021/11/18	64.4	178.17	23	179.09	173.50	41.4	15,879	0.26%
2021/11/17	10	169.10	49.1	167.80	171.50	-39.1	15,099	-0.26%
2021/11/16	7	155.86	8	158.06	156.00	-1	14,940	-0.01%
2021/11/15	1	157.50	8	159.13	156.50	-7	15,536	-0.05%
2021/11/12	8	155.00	2	156.00	155.00	6	16,770	0.04%
2021/11/11	3	155.00	21	154.81	154.50	-18	16,996	-0.11%
2021/11/10	3	153.83	3	153.00	152.50	0	17,198	0.00%
2021/11/09	37.4	156.73	5	156.30	155.50	32.4	17,489	0.19%
2021/11/08	5	150.00	5	151.90	152.00	0	17,513	0.00%
2021/11/05	5	147.50	7	148.86	148.50	-2	17,807	-0.01%
2021/11/04	7.3	145.91	1	146.50	144.50	6.3	18,007	0.03%
2021/11/03	1.1	146.36	1	148.00	148.50	0.1	18,247	0.00%
2021/11/02	8.2	147.65	9	148.06	144.00	-0.8	18,473	0.00%
2021/11/01	30.1	153.60	21	154.62	150.00	9.1	18,641	0.05%
2021/10/29	14	162.25	4	166.00	160.00	10	18,846	0.05%
2021/10/28	12	165.79	26	165.98	164.00	-14	19,154	-0.07%
2021/10/27	4	157.25	7	156.71	158.50	-3	19,858	-0.02%
2021/10/26	19	154.87	12	155.25	152.50	7	20,775	0.03%
2021/10/25	17	146.97	8	146.56	149.00	9	21,535	0.04%
2021/10/22	14	149.14	9	149.06	148.00	5	22,191	0.02%
2021/10/21	19	153.47	14	154.68	151.00	5	22,793	0.02%
2021/10/20	2	145.50	9	146.78	147.00	-7	23,424	-0.03%
2021/10/19	106	145.05	8	145.69	145.50	98	24,926	0.39%	大買/
2021/10/18	9	140.89	110	140.27	143.00	-101	25,500	-0.40%	大賣/鉅額交易
2021/10/15	22	142.07	20.2	140.60	141.00	1.8	25,649	0.01%
2021/10/14	11	138.23	10	138.30	139.00	1	25,598	0.00%
2021/10/13	8	135.63	8	136.13	134.00	0	25,541	0.00%
2021/10/12	6	141.08	3	142.33	139.00	3	25,547	0.01%
2021/10/08	12	144.75	7	145.36	145.00	5	25,639	0.02%
2021/10/07	4	147.50	9	146.83	147.00	-5	25,668	-0.02%
2021/10/06	14	144.00	8	145.69	140.00	6	25,703	0.02%
2021/10/05	10	145.60	15.8	146.12	150.50	-5.8	25,490	-0.02%
2021/10/04	8	144.56	13	144.31	139.50	-5	25,173	-0.02%
2021/10/01	4	150.75	6.2	151.74	148.50	-2.2	25,123	-0.01%
2021/09/30	9	153.83	9	154.61	155.00	0	25,106	0.00%
2021/09/29	9	155.78	2	158.00	153.50	7	25,212	0.03%
2021/09/28	9	163.44	6	167.58	162.00	3	25,688	0.01%
2021/09/27	6	167.67	5	168.10	168.00	1	25,883	0.00%
2021/09/24	2	164.50	4	164.00	164.00	-2	26,181	-0.01%
2021/09/23	10	158.80	18	159.64	161.00	-8	26,339	-0.03%
2021/09/22	8	161.25	2	161.50	160.50	6	26,604	0.02%
2021/09/17	4	167.13	6	166.92	169.50	-2	26,950	-0.01%
2021/09/16	4	165.75	6	167.67	165.50	-2	27,110	-0.01%
2021/09/15	11.1	166.82	1	166.00	165.00	10.1	27,266	0.04%
2021/09/14	0	0.00	6	176.25	176.50	-6	27,647	-0.02%
2021/09/13	11	177.77	3.2	178.02	175.00	7.9	28,072	0.03%
2021/09/10	11.1	184.68	20	184.90	179.00	-8.9	28,528	-0.03%
2021/09/09	14.2	178.54	17	177.06	179.50	-2.9	28,530	-0.01%
2021/09/08	12	172.50	13.7	173.09	169.00	-1.7	28,671	-0.01%
2021/09/07	14.7	176.27	12	176.42	176.50	2.7	29,141	0.01%
2021/09/06	11	173.64	21	173.86	174.50	-10	29,420	-0.03%
2021/09/03	31	183.81	12	184.71	180.50	19	29,785	0.06%
2021/09/02	24.1	190.07	24	191.63	186.00	0.1	30,498	0.00%
2021/09/01	13	192.81	16	194.75	195.50	-3	31,476	-0.01%
2021/08/31	21	194.17	23	193.80	191.50	-2	32,096	-0.01%
2021/08/30	18	189.69	16	189.97	189.00	2	32,647	0.01%
2021/08/27	10.1	190.19	15	189.72	190.50	-4.9	33,242	-0.01%
2021/08/26	38	190.82	32	191.34	190.50	6	34,115	0.02%
2021/08/25	33.1	193.37	33	191.56	193.50	0.1	35,424	0.00%
2021/08/24	44.1	193.81	30	196.18	190.00	14.1	35,921	0.04%
2021/08/23	29	201.69	32.1	200.75	202.00	-3.1	36,217	-0.01%
2021/08/20	29.1	193.98	18.1	192.59	190.50	11	36,492	0.03%
2021/08/19	33.7	197.99	27	200.09	189.50	6.7	36,702	0.02%
2021/08/18	51.3	198.67	42	202.08	208.00	9.3	36,877	0.03%
2021/08/17	23.1	211.58	18	214.94	207.50	5.1	37,064	0.01%
2021/08/16	27	221.57	24.1	221.40	221.00	2.9	37,988	0.01%
2021/08/13	27.1	230.58	29	232.74	224.00	-1.9	38,240	-0.01%
2021/08/12	21.2	237.01	20.1	238.28	236.50	1.1	38,758	0.00%
2021/08/11	22.1	239.08	24	240.10	237.00	-1.9	39,687	0.00%
2021/08/10	25.5	252.58	17	252.62	248.50	8.5	39,841	0.02%
2021/08/09	23.2	258.52	18.8	260.73	252.00	4.4	40,193	0.01%
2021/08/06	16.2	267.70	23	269.24	269.50	-6.8	41,121	-0.02%
2021/08/05	12.4	267.71	36	269.26	265.50	-23.6	41,868	-0.06%
2021/08/04	46.4	276.71	97.1	277.74	274.00	-50.8	42,818	-0.12%
2021/08/03	28.4	284.01	23	286.28	282.50	5.4	42,779	0.01%
2021/08/02	87	289.91	60	289.16	280.00	27	42,832	0.06%
2021/07/30	97	282.30	90.1	283.04	276.50	6.9	42,231	0.02%
2021/07/29	43.3	269.95	37	266.15	275.00	6.2	41,722	0.01%
2021/07/28	50.1	274.05	25.4	268.20	261.00	24.7	41,284	0.06%
2021/07/27	31.3	280.08	40	279.80	290.00	-8.7	41,322	-0.02%
2021/07/26	38.5	281.89	58	280.91	276.00	-19.5	40,993	-0.05%
2021/07/23	59	261.18	78.9	266.27	270.50	-19.9	40,197	-0.05%
2021/07/22	15	236.17	53.4	240.85	246.00	-38.4	39,107	-0.10%
2021/07/21	50	218.69	14.2	221.77	224.00	35.8	38,837	0.09%
2021/07/20	8	218.19	10	216.90	214.00	-2	39,098	-0.01%
2021/07/19	0.1	225.50	7	226.00	226.00	-6.9	39,414	-0.02%
2021/07/16	1	228.00	2	226.25	225.50	-1	39,721	0.00%
2021/07/15	7.1	218.06	7.7	221.92	224.50	-0.6	40,297	0.00%
2021/07/14	11.3	208.70	38.1	210.63	215.50	-26.8	41,013	-0.07%
2021/07/13	16.5	215.73	8	218.50	210.00	8.5	41,311	0.02%
2021/07/12	7.2	223.11	9	224.89	221.00	-1.8	42,235	0.00%
2021/07/09	18	222.03	7.5	222.08	220.50	10.5	43,038	0.02%
2021/07/08	17.1	227.65	19	227.55	225.00	-1.9	43,962	0.00%
2021/07/07	24.2	228.77	11.5	229.60	224.00	12.6	44,613	0.03%
2021/07/06	22.1	232.46	14.2	232.94	231.00	7.9	45,041	0.02%
2021/07/05	50.1	234.47	45.2	237.45	238.50	4.9	45,758	0.01%
2021/07/02	6.4	228.30	21.1	228.09	228.00	-14.7	45,754	-0.03%
2021/07/01	30.4	226.41	20.1	228.88	222.00	10.3	45,948	0.02%
2021/06/30	7.3	224.98	29.2	224.66	226.00	-21.9	46,289	-0.05%
2021/06/29	40	228.32	61.2	229.15	219.00	-21.1	46,999	-0.04%
2021/06/28	45.1	228.64	38	227.30	233.00	7.1	46,737	0.02%
2021/06/25	24	222.00	18	220.22	220.00	6	46,470	0.01%
2021/06/24	23	216.98	26	217.98	217.00	-3	46,369	-0.01%
2021/06/23	52.1	220.05	37	222.30	217.50	15.1	46,246	0.03%
2021/06/22	41.1	214.45	35	214.32	212.50	6	45,753	0.01%
2021/06/21	64.1	213.29	51.2	213.25	208.00	12.9	45,360	0.03%
2021/06/18	34.2	225.97	32	226.09	222.50	2.2	44,912	0.00%
2021/06/17	29.1	224.61	22.1	223.66	228.50	7	44,681	0.02%
2021/06/16	63.2	232.26	28	233.36	223.00	35.2	44,410	0.08%
2021/06/15	27.1	244.64	22	244.30	242.50	5.1	43,982	0.01%
2021/06/11	44.4	242.98	56	243.44	241.00	-11.6	44,896	-0.03%
2021/06/10	91	246.22	56.1	247.46	240.00	34.9	44,973	0.08%
2021/06/09	57	240.09	81.5	241.01	248.00	-24.5	44,862	-0.05%
2021/06/08	44	237.39	47	241.04	230.50	-3	44,752	-0.01%
2021/06/07	58.1	232.75	75.3	229.87	238.00	-17.2	44,289	-0.04%
2021/06/04	61.3	229.44	46	229.52	226.50	15.3	43,743	0.03%
2021/06/03	83	226.51	102.2	226.89	230.00	-19.2	43,243	-0.04%	大賣/
2021/06/02	142.4	227.80	97	226.66	216.00	45.3	42,269	0.11%	大買/
2021/06/01	42.3	228.30	56.3	229.38	232.50	-14	40,906	-0.03%
2021/05/31	41	206.68	36.3	208.08	211.50	4.7	39,973	0.01%
2021/05/28	40	203.15	25	202.44	199.50	15	39,364	0.04%
2021/05/27	48.1	198.54	49	197.12	200.00	-0.9	39,070	0.00%
2021/05/26	40	197.70	26	197.62	192.50	14	38,520	0.04%
2021/05/25	66	201.81	61.2	201.08	199.50	4.8	37,898	0.01%
2021/05/24	28.1	182.00	39	184.64	190.00	-10.9	36,643	-0.03%
2021/05/21	31	171.56	33	172.44	176.00	-2	35,838	-0.01%
2021/05/20	48.1	172.47	49	173.76	169.00	-0.9	35,635	0.00%
2021/05/19	56.3	172.89	75	173.49	179.00	-18.7	35,152	-0.05%
2021/05/18	32	158.73	34	159.04	163.00	-2	34,334	-0.01%
2021/05/17	39.2	154.53	36	155.75	148.50	3.2	34,113	0.01%
2021/05/14	69	175.01	57	177.42	164.50	12	33,842	0.04%
2021/05/13	37	168.64	40	167.45	171.00	-3	32,760	-0.01%
2021/05/12	52	160.69	47.4	161.57	161.00	4.6	31,940	0.01%
2021/05/11	27.1	165.77	8	169.19	162.50	19.1	30,804	0.06%
2021/05/10	90.1	184.16	29	186.45	180.50	61.1	30,623	0.20%
2021/05/07	19	183.08	28	183.18	183.00	-9	30,225	-0.03%
2021/05/06	21	174.79	24	173.85	171.00	-3	29,853	-0.01%
2021/05/05	24	180.29	18	185.67	172.50	6	29,380	0.02%
2021/05/04	37	176.95	42	180.29	191.50	-5	29,111	-0.02%
2021/05/03	25	186.80	44	192.40	179.50	-19	28,545	-0.07%
2021/04/29	14	201.29	18	199.00	199.00	-4	28,395	-0.01%
2021/04/28	26	201.88	34.4	202.71	201.00	-8.4	28,586	-0.03%
2021/04/27	17.1	199.03	19	200.63	195.50	-1.9	28,353	-0.01%
2021/04/26	35	197.20	33	196.74	196.50	2	28,220	0.01%
2021/04/23	26	186.75	14	188.07	193.50	12	28,108	0.04%
2021/04/22	16	184.16	23.1	183.77	176.00	-7.1	28,446	-0.02%
2021/04/21	19	175.92	23.1	175.26	179.00	-4.1	28,387	-0.01%
2021/04/20	45.1	201.35	10	197.52	182.00	35.1	27,900	0.13%
2021/04/19	13.2	201.35	16	202.19	198.50	-2.8	27,235	-0.01%
2021/04/16	54	229.75	58	230.90	220.50	-4	27,122	-0.01%
2021/04/15	28.3	210.56	24.5	212.02	220.00	3.8	26,314	0.01%
2021/04/14	64	203.22	36	202.36	200.00	28	25,679	0.11%
2021/04/13	102.1	206.63	138	212.82	202.50	-35.9	24,924	-0.14%	大買/大賣/
2021/04/12	37.5	214.62	32	211.80	202.50	5.5	24,342	0.02%
2021/04/09	62	235.08	76	231.93	225.00	-14	23,930	-0.06%
2021/04/08	10	227.32	32	232.28	236.50	-22	23,464	-0.09%
2021/04/07	14	217.07	12	215.17	215.00	2	23,107	0.01%
2021/04/06	24.1	214.28	13.4	216.63	218.50	10.7	22,891	0.05%
2021/04/01	32	189.45	20	188.78	199.00	12	22,675	0.05%
2021/03/31	15	185.50	5	178.80	181.00	10	22,011	0.05%
2021/03/30	18	181.58	1	184.00	183.50	17	22,479	0.08%
2021/03/29	5	172.40	1	174.00	174.00	4	22,643	0.02%
2021/03/26	3	152.83	7	154.93	158.50	-4	23,226	-0.02%
2021/03/25	3	145.67	1	146.50	144.50	2	23,434	0.01%
2021/03/24	1	148.00	1	154.50	148.00	0	23,608	0.00%
2021/03/23	3	149.00	1	153.00	152.00	2	23,801	0.01%
2021/03/22	2	158.50	5	153.00	154.00	-3	24,108	-0.01%
2021/03/19	8	152.56	4	155.50	159.00	4	24,041	0.02%
2021/03/18	3	147.17	20.2	149.31	152.50	-17.2	23,912	-0.07%
2021/03/17	29	142.64	24	142.58	139.00	5	23,843	0.02%
2021/03/16	18	146.53	11.7	146.54	148.50	6.3	22,616	0.03%
2021/03/15	24	131.52	24.9	132.32	135.00	-0.9	21,961	0.00%
2021/03/12	104	117.03	100	120.32	123.00	4	21,016	0.02%	大買/
2021/03/11	3	108.67	40.1	107.09	112.00	-37.1	19,953	-0.19%
2021/03/10	13	103.46	47	104.52	102.00	-34	19,630	-0.17%
2021/03/09	14	98.74	7	98.81	100.00	7	19,296	0.04%
2021/03/08	20	99.39	2	100.75	96.10	18	19,365	0.09%
2021/03/05	11	99.50	1	101.00	99.20	10	19,397	0.05%
2021/03/04	12	100.98	3.4	102.15	101.50	8.6	19,409	0.04%
2021/03/03	17.5	100.93	11	101.55	101.00	6.5	19,427	0.03%
2021/03/02	17	106.41	5	105.70	104.50	12	19,354	0.06%
2021/02/26	3.2	99.13	3	98.97	99.80	0.2	19,082	0.00%
2021/02/25	3	102.20	10	107.50	101.00	-7	18,950	-0.04%
2021/02/24	5	109.10	0	107.00	106.50	5	18,832	0.03%
2021/02/23	4	110.38	11	112.64	113.50	-7	18,669	-0.04%
2021/02/22	7	105.93	32	106.34	109.00	-25	18,470	-0.14%
2021/02/19	9.6	101.46	26	103.48	99.70	-16.4	18,188	-0.09%
2021/02/18	6	97.15	46	98.10	99.30	-40	17,890	-0.22%
2021/02/17	8	93.09	75	94.01	94.80	-67	17,744	-0.38%
2021/02/05	18	88.21	35	88.01	88.30	-17	17,606	-0.10%
2021/02/04	16	84.08	7	84.87	83.10	9	17,491	0.05%
2021/02/03	16	84.45	14	84.55	83.60	2	17,453	0.01%
2021/02/02	12	82.74	4	82.48	81.90	8	17,654	0.05%
2021/02/01	62	81.91	6	81.88	81.60	56	17,735	0.32%
2021/01/29	31	85.59	74	86.21	84.00	-43	17,492	-0.25%
2021/01/28	8	90.46	4	91.93	88.40	4	17,286	0.02%
2021/01/27	41	91.43	5	92.23	90.80	36	17,175	0.21%
2021/01/26	22	93.38	29	92.77	90.80	-7	17,215	-0.04%
2021/01/25	15	96.72	5	97.96	95.60	10	16,996	0.06%
2021/01/22	12	99.46	13	101.47	101.00	-1	17,006	-0.01%
2021/01/21	14	96.07	29	96.68	97.90	-15	16,945	-0.09%
2021/01/20	26	102.61	1	104.50	98.60	25	16,813	0.15%
2021/01/19	3	109.83	5	106.80	109.50	-2	16,898	-0.01%
2021/01/18	21	108.05	57	108.66	108.50	-36	16,782	-0.21%
2021/01/15	59	109.01	93	113.61	110.50	-34	16,420	-0.21%
2021/01/14	5	102.60	26	104.62	106.00	-21	15,638	-0.13%
2021/01/13	8	97.66	17	97.32	96.60	-9	15,309	-0.06%
2021/01/12	65	94.92	16	96.47	93.50	49	15,066	0.33%
2021/01/11	65	97.73	16	97.56	98.00	49	14,830	0.33%
2021/01/08	85	92.12	7.3	92.93	92.90	77.7	14,485	0.54%
2021/01/07	5	90.14	7	90.37	91.90	-2	14,161	-0.01%
2021/01/06	4.1	89.90	1	86.20	86.10	3.1	13,867	0.02%
2021/01/05	4	89.50	2	88.00	87.90	2	13,629	0.01%
2021/01/04	6	91.35	7	92.06	90.70	-1	13,423	-0.01%
2020/12/31	12.1	93.46	10	96.45	93.50	2.1	13,225	0.02%
2020/12/30	11	95.66	10.1	95.86	95.10	0.9	12,730	0.01%
2020/12/29	9	98.27	1	98.80	95.50	8	12,492	0.06%
2020/12/28	33.1	97.37	47	97.42	99.00	-13.9	12,246	-0.11%
2020/12/25	35	90.05	40.5	90.37	91.50	-5.5	11,791	-0.05%
2020/12/24	82	89.17	61	86.31	87.50	21	11,465	0.18%
2020/12/23	16	80.33	69	82.04	85.00	-53	10,799	-0.49%
2020/12/22	59	80.13	14.5	83.50	77.50	44.5	10,442	0.43%
2020/12/21	2	76.50	2.7	79.91	80.80	-0.7	9,725	-0.01%
2020/12/18	1.6	72.63	2	73.05	73.50	-0.4	9,411	0.00%
2020/12/17	7	70.51	38.4	70.78	72.20	-31.4	9,180	-0.34%
2020/12/16	26	70.16	32	70.21	68.40	-6	8,966	-0.07%
2020/12/15	1	68.10	12	67.96	67.70	-11	8,530	-0.13%
2020/12/14	3	69.00	4	70.10	68.50	-1	8,452	-0.01%
2020/12/11	8	67.79	6	69.15	68.70	2	8,405	0.02%
2020/12/10	16.1	68.90	3.7	70.26	67.50	12.4	8,237	0.15%
2020/12/09	28.3	66.84	35	69.00	69.90	-6.7	8,013	-0.08%
2020/12/08	53	65.47	2	65.80	66.50	51	7,848	0.65%
2020/12/07	0	0.00	1	65.10	65.10	-1	7,784	-0.01%
2020/12/04	2	66.00	0	0.00	64.80	2	7,756	0.03%
2020/12/03	3	67.57	0	0.00	67.40	3	7,653	0.04%
2020/12/02	3	69.04	12	68.50	66.50	-9	7,624	-0.12%
2020/12/01	2	65.90	0	0.00	65.70	2	7,342	0.03%
2020/11/30	2	66.15	4	64.95	66.60	-2	7,166	-0.03%
2020/11/27	1	63.00	0	0.00	62.50	1	6,971	0.01%
2020/11/26	3	60.20	11.8	60.99	61.90	-8.8	6,865	-0.13%
2020/11/25	1	59.50	1	60.90	59.10	0	6,848	0.00%
2020/11/24	1	59.50	0	0.00	60.90	1	6,805	0.01%
2020/11/23	6	60.30	0	0.00	60.10	6	6,790	0.09%
2020/11/20	1	60.30	1.4	60.22	59.80	-0.4	6,750	-0.01%
2020/11/19	13	59.83	17	58.79	58.40	-4	6,661	-0.06%
2020/11/18	6	57.53	0	0.00	57.20	6	6,590	0.09%
2020/11/17	1	57.80	4	57.65	57.40	-3	6,694	-0.04%
2020/11/16	3	56.87	6	57.23	57.00	-3	6,670	-0.04%
2020/11/13	2	56.95	3	56.40	57.10	-1	6,614	-0.02%
2020/11/12	6	55.37	2	57.05	55.00	4	6,515	0.06%
2020/11/11	1	56.60	5.7	55.93	56.30	-4.7	6,390	-0.07%
2020/11/10	20	56.16	22.1	56.27	56.30	-2.1	6,437	-0.03%
2020/11/09	7	53.79	7.6	54.03	54.80	-0.6	6,022	-0.01%
2020/11/06	0	0.00	1	50.80	49.90	-1	5,797	-0.02%
2020/11/05	0	0.00	1	50.50	50.30	-1	5,845	-0.02%
2020/11/04	0	0.00	0.4	50.10	50.40	-0.4	5,846	-0.01%
2020/11/03	3	50.20	150	50.31	49.70	-147	5,814	-2.53%	大賣/鉅額交易
2020/11/02	1	51.60	1	51.60	52.00	0	5,817	0.00%
2020/10/30	157.3	53.53	9	52.89	51.20	148.3	5,847	2.54%	大買/鉅額交易
2020/10/29	3	51.47	4.2	51.17	52.50	-1.2	5,939	-0.02%
2020/10/28	6	49.66	9	50.11	51.20	-3	5,850	-0.05%
2020/10/27	3	48.77	2.1	49.32	48.40	0.9	5,502	0.02%
2020/10/26	1	47.65	5	47.58	47.00	-4	5,212	-0.08%
2020/10/14	1	33.40	17	33.46	33.50	-16	5,038	-0.32%
2020/10/13	0	0.00	10	33.10	33.80	-10	5,092	-0.20%
2020/10/12	1	33.80	2	32.85	32.60	-1	5,098	-0.02%
2020/10/08	1	34.15	0	0.00	34.15	1	5,174	0.02%
2020/10/07	0	0.00	2	33.85	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	4	33.54	33.50	-4	5,610	-0.07%
2020/09/28	1	31.00	0	0.00	31.75	1	6,419	0.02%
2020/09/25	1	32.20	0	0.00	30.55	1	6,892	0.01%
2020/09/23	1	33.40	0	0.00	33.30	1	7,630	0.01%
2020/09/21	4	33.94	1	34.20	33.40	3	7,659	0.04%
2020/09/17	0	0.00	2	33.25	33.20	-2	7,920	-0.03%
2020/09/14	0	0.00	2	33.00	33.20	-2	8,419	-0.02%
2020/09/11	10	32.50	0	0.00	32.45	10	8,468	0.12%
2020/09/09	1	31.75	0	0.00	32.20	1	8,541	0.01%
2020/09/07	0	0.00	5	33.00	32.35	-5	8,899	-0.06%
2020/09/04	6	32.19	0	0.00	32.35	6	9,142	0.07%
2020/08/31	1	33.65	4	33.63	33.05	-3	9,520	-0.03%
2020/08/27	4	32.65	0	0.00	32.10	4	9,829	0.04%
2020/08/26	1	33.05	0	0.00	33.00	1	9,797	0.01%
2020/08/24	1	33.65	0	0.00	33.20	1	9,816	0.01%
2020/08/20	0	0.00	6	35.00	32.95	-6	9,864	-0.06%
2020/08/19	3	36.18	0	0.00	35.95	3	9,753	0.03%
2020/08/18	9	37.42	3	37.60	37.05	6	9,735	0.06%
2020/08/17	0	0.00	10	36.50	37.30	-10	9,709	-0.10%
2020/08/14	1	36.30	1	36.40	36.40	0	9,816	0.00%
2020/08/13	4	37.30	9	37.96	36.85	-5	9,891	-0.05%
2020/08/12	1	37.95	33	37.64	37.95	-32	9,990	-0.32%
2020/08/11	3	36.35	0	0.00	35.85	3	9,929	0.03%
2020/08/10	0	0.00	48	37.47	37.00	-48	10,113	-0.47%
2020/08/07	0	0.00	5	37.78	37.90	-5	10,364	-0.05%
2020/08/06	9	38.07	23	38.30	37.50	-14	11,129	-0.13%
2020/08/05	8	38.43	7	38.12	38.45	1	11,261	0.01%
2020/08/04	1	37.10	1	37.40	36.95	0	11,444	0.00%
2020/08/03	1	36.95	2	37.35	37.00	-1	11,809	-0.01%
2020/07/31	3	36.90	7	37.31	36.85	-4	12,486	-0.03%
2020/07/30	0	0.00	1	37.00	36.70	-1	12,943	-0.01%
2020/07/29	0	0.00	2	35.50	35.75	-2	13,194	-0.02%
2020/07/28	8	36.01	4	36.29	35.55	4	13,258	0.03%
2020/07/27	0	0.00	1	37.50	36.70	-1	13,268	-0.01%
2020/07/24	56	37.76	18	38.66	36.00	38	13,356	0.28%
2020/07/23	46	38.10	24	37.86	38.00	22	13,411	0.16%
2020/07/22	0	0.00	1	36.65	36.20	-1	13,559	-0.01%
2020/07/21	2	35.98	0	0.00	36.20	2	13,699	0.01%
2020/07/20	0	0.00	1	35.60	35.85	-1	13,805	-0.01%
2020/07/17	1	35.90	0	0.00	35.45	1	13,933	0.01%
2020/07/16	4	36.48	0	0.00	36.30	4	13,969	0.03%
2020/07/15	13	37.00	1	37.20	36.85	12	14,073	0.09%
2020/07/14	27	37.84	3	38.00	37.60	24	14,035	0.17%
2020/07/13	10	38.30	2	38.05	38.35	8	13,921	0.06%
2020/07/10	1	37.50	4	37.81	36.50	-3	13,910	-0.02%
2020/07/09	7	37.27	6	36.88	37.20	1	13,865	0.01%
2020/07/08	4	37.94	1	37.85	37.60	3	13,782	0.02%
2020/07/07	2	37.23	14	37.16	37.05	-12	13,740	-0.09%
2020/07/06	12	37.58	1	38.35	38.05	11	13,518	0.08%
2020/07/03	7	35.07	22	35.69	36.95	-15	13,152	-0.11%
2020/07/02	7	33.29	12	33.57	33.70	-5	12,618	-0.04%
2020/07/01	0	0.00	20	32.54	32.50	-20	12,526	-0.16%
2020/06/30	7	32.15	0	0.00	32.20	7	12,521	0.06%
2020/06/29	2	32.30	12	32.36	32.10	-10	12,586	-0.08%
2020/06/24	10	33.96	20	33.90	33.40	-10	12,549	-0.08%
2020/06/23	10	33.95	1	34.20	34.10	9	12,422	0.07%
2020/06/22	0	0.00	4	33.06	32.65	-4	12,237	-0.03%
2020/06/19	0	0.00	6	32.95	32.75	-6	12,203	-0.05%
2020/06/17	7	32.31	7	32.21	32.15	0	12,097	0.00%
2020/06/16	0	0.00	5	32.64	32.15	-5	12,131	-0.04%
2020/06/15	22	33.02	9	33.26	32.30	13	12,122	0.11%
2020/06/12	0	0.00	3	32.35	32.65	-3	12,011	-0.02%
2020/06/11	9	32.81	4	33.48	31.65	5	12,006	0.04%
2020/06/09	4	32.66	0	0.00	32.45	4	12,063	0.03%
2020/06/08	11	32.67	0	0.00	32.25	11	12,309	0.09%
2020/06/05	31	33.00	11	32.99	32.65	20	12,621	0.16%
2020/06/04	22	32.39	0	0.00	32.30	22	12,878	0.17%
2020/06/03	20	31.50	25	32.16	32.20	-5	12,993	-0.04%
2020/06/02	2	30.73	0	0.00	30.65	2	13,175	0.02%
2020/05/26	0	0.00	45	31.15	30.75	-45	13,571	-0.33%
2020/05/22	6	31.20	0	0.00	31.10	6	13,957	0.04%
2020/05/21	1	32.80	2	32.73	32.30	-1	13,961	-0.01%
2020/05/20	0	0.00	5	31.95	32.00	-5	13,923	-0.04%
2020/05/19	1	32.05	3	31.45	31.85	-2	13,972	-0.01%
2020/05/18	2	30.38	2	30.38	30.00	0	13,885	0.00%
2020/05/15	6	31.36	4	31.54	31.20	2	14,215	0.01%
2020/05/14	7	31.21	13	31.46	31.15	-6	14,552	-0.04%
2020/05/13	24	31.01	9	30.94	31.60	15	14,457	0.10%
2020/05/12	2	31.93	4	31.90	32.10	-2	13,689	-0.01%
2020/05/11	32	32.95	5	32.18	31.95	27	13,404	0.20%
2020/05/08	21	35.74	4	35.99	35.50	17	13,050	0.13%
2020/05/07	18	36.29	10	36.26	36.50	8	12,651	0.06%
2020/05/06	10	35.02	8	35.47	35.00	2	11,977	0.02%
2020/05/05	0	0.00	18.1	34.15	33.70	-18.1	11,439	-0.16%
2020/05/04	1	32.25	4.4	32.66	32.85	-3.4	11,179	-0.03%
2020/04/30	9	31.79	3	31.60	32.20	6	11,116	0.05%
2020/04/29	0	0.00	1	32.80	32.05	-1	11,001	-0.01%
2020/04/28	1	34.25	14	33.06	31.45	-13	10,887	-0.12%
2020/04/27	11	33.18	14	34.44	33.15	-3	10,629	-0.03%
2020/04/24	8	31.75	11	31.81	32.20	-3	10,392	-0.03%
2020/04/23	3	30.92	4	30.56	30.90	-1	10,362	-0.01%
2020/04/22	5	29.40	1	30.15	30.15	4	10,319	0.04%
2020/04/21	12	30.92	6	30.90	30.15	6	10,212	0.06%
2020/04/20	10	31.91	2	31.45	31.70	8	10,104	0.08%
2020/04/17	1	34.85	11	33.41	33.45	-10	10,046	-0.10%
2020/04/16	4	33.64	8	34.01	34.05	-4	10,117	-0.04%
2020/04/15	15	34.41	12	34.55	33.00	3	10,158	0.03%
2020/04/14	8	33.20	15	32.89	33.40	-7	9,868	-0.07%
2020/04/13	1	31.85	6	31.83	31.90	-5	9,705	-0.05%
2020/04/10	29	31.79	4	31.50	31.35	25	9,633	0.26%
2020/04/09	1	31.20	1	31.25	31.40	0	9,501	0.00%
2020/04/08	1	30.70	4	30.49	30.75	-3	9,417	-0.03%
2020/04/07	2	29.65	5	29.38	30.00	-3	9,309	-0.03%
2020/04/06	1	28.55	4	28.26	28.40	-3	9,176	-0.03%
2020/04/01	5	28.35	1	28.05	28.10	4	9,128	0.04%
2020/03/31	10	28.55	6	28.69	28.30	4	9,101	0.04%
2020/03/30	0	0.00	1	28.65	28.90	-1	9,008	-0.01%
2020/03/27	1	28.25	5	28.25	27.10	-4	8,949	-0.04%
2020/03/26	1	27.30	6	27.94	27.95	-5	8,942	-0.06%
2020/03/25	0	0.00	1	27.00	26.70	-1	8,942	-0.01%
2020/03/24	5	26.34	0	0.00	26.30	5	8,869	0.06%
2020/03/20	2	26.98	3	26.75	26.65	-1	8,873	-0.01%
2020/03/19	2	24.95	1	26.00	25.10	1	8,813	0.01%
2020/03/18	7	27.80	10	27.50	27.10	-3	8,750	-0.03%
2020/03/17	4	25.24	4	26.24	27.25	0	8,738	0.00%
2020/03/16	37	27.33	21	27.70	26.30	16	8,655	0.18%
2020/03/13	11	26.20	13	26.39	26.65	-2	8,542	-0.02%
2020/03/12	11	31.06	5	29.80	28.95	6	8,308	0.07%
2020/03/11	12	32.95	15	32.76	32.15	-3	8,032	-0.04%
2020/03/10	13	32.43	7	32.34	31.15	6	7,669	0.08%
2020/03/09	18	30.56	123	30.56	30.50	-105	7,272	-1.44%	大賣/鉅額交易
2020/03/06	107	33.27	15	32.19	33.05	92	7,047	1.31%	大買/
2020/03/05	0	0.00	5	31.30	31.00	-5	6,669	-0.07%
2020/03/04	0	30.60	0	0.00	30.65	0	6,657	0.00%
2020/03/03	9	30.89	7	31.47	31.05	2	6,666	0.03%
2020/03/02	8	29.50	158	30.03	30.15	-150	6,555	-2.29%	大賣/鉅額交易
2020/02/27	4	30.35	1	29.75	30.40	3	6,519	0.05%
2020/02/26	2	29.50	3	29.93	30.15	-1	6,680	-0.01%
2020/02/25	8	30.39	4	29.40	29.35	4	6,769	0.06%
2020/02/24	2	31.70	0	0.00	31.70	2	6,480	0.03%
2020/02/21	12	31.85	23	31.33	31.55	-11	6,512	-0.17%
2020/02/20	4	31.58	2	31.80	31.30	2	6,546	0.03%
2020/02/19	150	31.27	2	31.80	31.80	148	6,446	2.30%	大買/鉅額交易
2020/02/18	4	31.15	6	31.19	31.60	-2	6,342	-0.03%
2020/02/17	2	31.00	6	30.49	31.20	-4	6,005	-0.07%
2020/02/14	1	27.70	7	27.65	28.40	-6	5,467	-0.11%
2020/02/13	2	26.20	1	26.00	26.30	1	5,214	0.02%
2020/02/12	0	0.00	2	25.65	26.05	-2	5,171	-0.04%
2020/02/11	2	24.78	0	0.00	24.80	2	5,261	0.04%
2020/02/07	10	25.85	10	25.25	24.80	0	5,375	0.00%
2020/02/06	0	0.00	1	25.55	25.55	-1	5,398	-0.02%
2020/02/04	2	26.15	0	0.00	26.20	2	5,467	0.04%
2020/01/31	1	25.70	0	0.00	25.50	1	5,467	0.02%
2020/01/30	11	25.35	5	25.80	25.75	6	5,524	0.11%
2020/01/17	0	0.00	13	27.85	27.55	-13	5,571	-0.23%
2020/01/16	3	26.38	2	26.50	26.70	1	5,429	0.02%
2020/01/15	0	0.00	2	26.00	26.00	-2	5,297	-0.04%
2020/01/14	5	25.50	1	25.50	25.65	4	5,214	0.08%
2020/01/10	5	25.00	13	25.40	25.60	-8	5,054	-0.16%
2020/01/09	0	0.00	5	24.63	24.85	-5	4,879	-0.10%
2020/01/07	1	22.50	0	0.00	22.65	1	4,783	0.02%
2020/01/06	0	0.00	1	23.70	22.90	-1	4,749	-0.02%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/25	1	23.55	0	0.00	23.50	1	4,604	0.02%
2019/12/20	11	24.39	0	0.00	24.15	11	4,497	0.24%
2019/12/19	0	0.00	1	25.00	25.00	-1	4,424	-0.02%
2019/12/18	1	24.65	1	24.70	24.75	0	4,409	0.00%
2019/12/17	1	24.55	0	0.00	24.40	1	4,394	0.02%
2019/12/16	0	0.00	6	24.93	24.90	-6	4,326	-0.14%
2019/12/12	2	25.05	22	25.30	25.25	-20	4,300	-0.47%
2019/12/11	4	25.50	0	0.00	25.25	4	4,192	0.10%
2019/12/09	0	0.00	2	25.60	25.60	-2	4,095	-0.05%
2019/12/05	0	0.00	1	26.25	25.75	-1	4,015	-0.02%
2019/12/03	2	26.40	2	26.28	26.50	0	3,903	0.00%
2019/11/29	6	26.35	1	26.60	26.20	5	3,779	0.13%
2019/11/28	1	26.00	5	26.34	26.30	-4	3,710	-0.11%
2019/11/27	0	0.00	12	25.55	26.10	-12	3,641	-0.33%
2019/11/25	1	26.40	5	26.17	25.80	-4	3,521	-0.11%
2019/11/22	2	25.35	1	25.50	25.50	1	3,237	0.03%
2019/11/21	10	24.75	0	0.00	25.00	10	3,016	0.33%
2019/11/20	0	0.00	1	24.55	24.75	-1	2,943	-0.03%
2019/11/19	6	24.11	6	25.20	23.85	0	2,829	0.00%
2019/11/18	0	0.00	7	24.71	24.80	-7	2,650	-0.26%
2019/11/15	2	24.10	3	24.15	24.05	-1	2,588	-0.04%
2019/11/14	3	23.97	0	0.00	23.55	3	2,534	0.12%
2019/11/13	0	0.00	1	24.90	24.80	-1	2,443	-0.04%
2019/11/12	1	24.25	2	24.78	24.95	-1	2,389	-0.04%
2019/11/08	3	25.07	7	24.74	24.90	-4	2,305	-0.17%
2019/11/07	0	0.00	2	24.78	25.00	-2	2,208	-0.09%
2019/11/06	0	0.00	4	24.34	24.05	-4	2,100	-0.19%
2019/11/05	1	23.75	0	0.00	24.00	1	2,055	0.05%
2019/11/04	2	24.40	2	24.43	24.00	0	2,008	0.00%
2019/11/01	0	0.00	1	24.15	24.10	-1	1,906	-0.05%
2019/10/31	1	23.60	0	0.00	23.80	1	1,885	0.05%
2019/10/29	9	23.74	8	24.19	23.40	1	1,786	0.06%
2019/10/28	0	0.00	2	24.35	24.90	-2	1,648	-0.12%
2019/10/25	0	0.00	21	22.90	22.95	-21	1,460	-1.44%
2019/10/22	0	0.00	1	22.80	22.60	-1	1,511	-0.07%
2019/10/14	0	0.00	3	21.90	21.85	-3	1,489	-0.20%
2019/10/07	0	0.00	4	21.70	21.60	-4	1,518	-0.26%
2019/09/27	0	0.00	1	21.25	21.10	-1	1,573	-0.06%
2019/09/24	10	21.80	0	0.00	21.85	10	1,616	0.62%
2019/09/23	10	22.05	0	0.00	21.95	10	1,597	0.63%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	0	0.00	3	21.70	21.80	-3	1,571	-0.19%
2019/09/17	1	22.30	20	22.15	22.05	-19	1,556	-1.22%
2019/09/06	1	23.25	20	23.25	23.30	-19	1,620	-1.17%
2019/09/05	1	23.35	1	23.55	23.30	0	1,625	0.00%
2019/09/04	0	0.00	2	23.35	23.20	-2	1,652	-0.12%
2019/09/02	0	0.00	20	23.53	23.75	-20	1,629	-1.23%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/19	3	22.50	0	0.00	22.40	3	1,664	0.18%
2019/08/15	5	21.53	2	21.88	22.00	3	1,731	0.17%
2019/08/12	14	22.48	6	21.80	22.10	8	1,854	0.43%
2019/08/08	3	21.15	0	0.00	21.20	3	1,850	0.16%
2019/08/02	1	22.25	0	0.00	22.05	1	1,976	0.05%
2019/07/29	4	22.83	0	0.00	22.80	4	2,095	0.19%
2019/07/26	4	23.65	0	0.00	23.60	4	2,056	0.19%
2019/07/25	0	0.00	1	23.80	23.95	-1	2,047	-0.05%
2019/07/19	1	22.65	1	22.60	22.65	0	2,388	0.00%
2019/07/18	2	22.70	0	0.00	22.65	2	2,443	0.08%
2019/07/15	2	23.75	0	0.00	23.60	2	2,821	0.07%
2019/07/08	6	23.40	10.7	23.55	23.50	-4.7	3,029	-0.16%
2019/07/05	2	23.35	0	0.00	23.40	2	3,108	0.06%
2019/07/04	10	23.45	0	0.00	23.50	10	3,328	0.30%
2019/07/03	10	23.55	0	0.00	23.45	10	3,404	0.29%
2019/07/02	0	0.00	7	24.13	24.10	-7	3,462	-0.20%
2019/07/01	2	23.65	0	0.00	23.70	2	3,454	0.06%
2019/06/27	0	0.00	1	23.35	23.25	-1	3,518	-0.03%
2019/06/26	1	23.00	0	0.00	22.90	1	3,543	0.03%
2019/06/24	0	0.00	1	23.50	23.45	-1	3,665	-0.03%
2019/06/20	0	0.00	1	23.30	23.30	-1	3,805	-0.03%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/06/04	3	21.90	0	0.00	21.70	3	4,887	0.06%
2019/06/03	0	0.00	1	21.30	21.65	-1	4,882	-0.02%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	2	21.15	21.40	-2	4,900	-0.04%
2019/05/29	0	0.00	1	20.30	20.30	-1	4,876	-0.02%
2019/05/27	1	20.20	0	0.00	20.30	1	5,023	0.02%
2019/05/24	2	20.90	0	0.00	20.95	2	5,067	0.04%
2019/05/23	0	0.00	2	21.50	21.25	-2	5,040	-0.04%
2019/05/21	4	19.85	4	19.95	20.60	0	4,972	0.00%
2019/05/17	1	21.70	1	21.60	21.60	0	4,992	0.00%
2019/05/14	0	0.00	2	21.98	22.05	-2	5,089	-0.04%
2019/05/10	12	23.61	2	23.25	23.20	10	5,029	0.20%
2019/05/09	2	23.55	0	0.00	23.20	2	5,053	0.04%
2019/05/06	3	24.45	0	0.00	24.30	3	5,004	0.06%
2019/05/03	1	25.15	1	25.15	25.05	0	4,991	0.00%
2019/04/30	0	0.00	2	25.05	25.15	-2	4,988	-0.04%
2019/04/29	2	26.25	0	0.00	24.95	2	4,995	0.04%
2019/04/26	3.3	26.43	6	26.43	26.50	-2.7	4,899	-0.06%
2019/04/25	3	25.80	0	0.00	26.40	3	4,713	0.06%
2019/04/24	10	26.06	3	25.70	25.70	7	4,724	0.15%
2019/04/22	14	25.39	15	25.93	26.50	-1	4,687	-0.02%
2019/04/18	0	0.00	6	24.50	24.00	-6	4,587	-0.13%
2019/04/17	0	0.00	64	24.97	24.65	-64	4,558	-1.40%
2019/04/16	10	24.60	23	24.93	24.60	-13	4,542	-0.29%
2019/04/15	21	25.63	2	25.65	25.30	19	4,502	0.42%
2019/04/12	14	25.54	1	25.40	25.40	13	4,497	0.29%
2019/04/11	20	25.78	5	25.90	25.60	15	4,521	0.33%
2019/04/10	57	26.48	6	25.66	26.35	51	4,474	1.14%
2019/04/09	9	25.16	0	0.00	25.70	9	4,267	0.21%
2019/04/03	1	25.05	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	0.00	1	25.25	25.35	-1	4,248	-0.02%
2019/03/29	2	24.95	3	25.10	24.80	-1	4,284	-0.02%
2019/03/28	1	24.50	3	24.50	24.55	-2	4,338	-0.05%
2019/03/27	5	25.15	0	0.00	25.20	5	4,472	0.11%
2019/03/26	4	26.63	2	26.58	25.80	2	4,726	0.04%
2019/03/25	8	25.98	1	26.20	26.00	7	4,815	0.15%
2019/03/22	5	26.62	11	26.72	26.50	-6	4,912	-0.12%
2019/03/21	17	25.18	19	25.16	25.05	-2	4,949	-0.04%
2019/03/20	3	25.60	0	0.00	25.10	3	4,913	0.06%
2019/03/19	1	24.60	1	24.90	25.25	0	4,776	0.00%
2019/03/18	0	0.00	14	24.06	24.60	-14	4,557	-0.31%
2019/03/15	0	0.00	2	21.98	22.40	-2	4,322	-0.05%
2019/03/14	0	21.50	0	0.00	21.50	0	4,390	0.00%
2019/03/13	2	21.85	0	0.00	21.75	2	4,418	0.05%
2019/03/12	0	0.00	1	22.00	21.95	-1	4,451	-0.02%
2019/03/11	0	0.00	1	22.20	22.10	-1	4,487	-0.02%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/05	1	22.50	1	22.50	22.35	0	4,644	0.00%
2019/03/04	0	0.00	3	22.05	22.10	-3	4,609	-0.07%
2019/02/27	4	21.65	0	0.00	22.05	4	4,585	0.09%
2019/02/25	0	0.00	3	21.90	21.85	-3	4,419	-0.07%
2019/02/21	3	21.45	1	21.60	21.65	2	4,364	0.05%
2019/02/19	6	21.52	0	0.00	21.50	6	4,357	0.14%
2019/02/18	3	21.45	5	21.42	21.65	-2	4,349	-0.05%
2019/02/15	1	21.35	4	21.65	21.25	-3	4,246	-0.07%
2019/02/14	5	23.55	2	23.65	23.60	3	4,145	0.07%
2019/02/13	17	23.58	0	0.00	23.60	17	4,144	0.41%
2019/01/28	3	22.50	14	22.63	22.90	-11	4,025	-0.27%
2019/01/24	0	0.00	5	22.25	22.10	-5	4,006	-0.12%
2019/01/16	5	21.80	2	21.75	21.70	3	4,009	0.07%
2019/01/15	29	21.88	10	21.65	21.70	19	3,967	0.48%
2019/01/14	2	22.90	2	22.40	22.30	0	3,834	0.00%
2019/01/10	2	23.10	3	22.65	22.90	-1	3,735	-0.03%
2019/01/09	0	0.00	19.8	24.26	24.30	-19.8	3,626	-0.55%
2019/01/08	2	24.10	4	24.23	24.10	-2	3,594	-0.06%
2019/01/07	5	24.35	8	24.06	24.10	-3	3,565	-0.08%
2019/01/04	0	0.00	18	24.12	24.05	-18	3,541	-0.51%
2019/01/03	15	25.37	4	24.90	24.80	11	3,535	0.31%
2019/01/02	0	0.00	3	26.15	25.90	-3	3,478	-0.09%
2018/12/28	5	26.45	13	26.51	26.75	-8	3,437	-0.23%
2018/12/27	8	26.71	9	26.62	26.35	-1	3,434	-0.03%
2018/12/26	3	27.05	7	26.81	26.00	-4	3,398	-0.12%
2018/12/25	4	27.39	2	27.40	27.35	2	3,315	0.06%
2018/12/24	20	29.00	20	28.55	28.45	0	3,268	0.00%
2018/12/21	3	27.98	0	0.00	28.25	3	3,155	0.10%
2018/12/20	22	28.67	2	28.83	27.85	20	3,073	0.65%
2018/12/19	24	29.16	24	29.53	29.30	0	2,877	0.00%
2018/12/18	22	28.61	31	28.86	28.25	-9	2,555	-0.35%
2018/12/17	28	28.31	8	28.29	28.10	20	2,408	0.83%
2018/12/14	63	28.38	59	28.30	29.00	4	2,227	0.18%
2018/12/13	11	26.91	21	26.99	26.60	-10	1,878	-0.53%
2018/12/12	0	0.00	3	26.10	26.00	-3	1,835	-0.16%
2018/12/11	6	24.85	3	25.10	25.75	3	1,795	0.17%
2018/12/10	3	25.30	0	0.00	24.85	3	1,772	0.17%
2018/12/07	0	0.00	1	27.10	27.45	-1	1,673	-0.06%
2018/12/05	3	26.40	0	0.00	26.30	3	1,527	0.20%
2018/11/30	6	25.46	4	25.26	25.65	2	1,510	0.13%
2018/11/29	0	0.00	6	25.20	24.90	-6	1,470	-0.41%
2018/11/28	0	0.00	2	24.70	25.25	-2	1,438	-0.14%
2018/11/23	3	23.20	0	0.00	23.20	3	1,483	0.20%
2018/11/22	0	0.00	10	23.60	23.45	-10	1,496	-0.67%
2018/11/20	0	0.00	9	24.80	24.50	-9	1,562	-0.58%
2018/11/19	10	25.15	0	0.00	24.90	10	1,609	0.62%
2018/11/13	0	0.00	9	24.15	24.70	-9	1,551	-0.58%
2018/11/08	9	24.50	0	0.00	24.15	9	1,619	0.56%
2018/10/29	3	22.50	0	0.00	22.40	3	1,639	0.18%
2018/10/26	0	0.00	2	23.70	22.70	-2	1,640	-0.12%
2018/10/25	1	22.85	0	0.00	23.25	1	1,618	0.06%
2018/10/24	0	0.00	1	23.25	23.35	-1	1,583	-0.06%
2018/10/23	0	0.00	1	22.70	22.45	-1	1,559	-0.06%
2018/10/18	0	0.00	1	21.25	21.25	-1	1,550	-0.06%
2018/10/15	4	20.40	0	0.00	20.85	4	1,564	0.26%
2018/10/12	2	20.25	0	0.00	20.40	2	1,569	0.13%
2018/10/04	0	0.00	3	24.77	24.90	-3	1,542	-0.19%
2018/10/01	0	0.00	5	25.05	25.10	-5	1,615	-0.31%
2018/09/28	8	25.43	1	25.10	25.45	7	1,625	0.43%
2018/09/12	1	24.65	3	25.00	24.70	-2	1,729	-0.12%
2018/09/06	4	26.40	0	0.00	26.25	4	1,668	0.24%
2018/08/30	0	0.00	2	26.60	26.70	-2	1,769	-0.11%
2018/08/29	4	26.05	0	0.00	26.35	4	1,819	0.22%
2018/08/27	2	26.03	2	25.98	26.10	0	1,825	0.00%
2018/08/24	3	25.43	3	25.40	25.30	0	1,805	0.00%
2018/08/21	0	0.00	8	24.70	24.60	-8	1,783	-0.45%
2018/08/20	1	24.75	1	24.20	24.95	0	1,797	0.00%
2018/08/17	0	0.00	1	24.80	24.50	-1	1,787	-0.06%
2018/08/16	4	23.40	0	0.00	23.45	4	1,728	0.23%
2018/08/15	0	0.00	1	23.00	23.20	-1	1,713	-0.06%
2018/08/13	1	23.20	0	0.00	23.35	1	1,692	0.06%
2018/07/27	0	0.00	10	25.90	25.60	-10	1,704	-0.59%
2018/07/26	0	0.00	11	25.55	25.60	-11	1,714	-0.64%
2018/07/25	0	0.00	19	25.30	25.25	-19	1,728	-1.10%
2018/07/24	0	0.00	5	25.10	25.30	-5	1,793	-0.28%
2018/07/17	1	25.25	0	0.00	25.40	1	1,935	0.05%
2018/07/13	0	0.00	1	25.20	25.20	-1	2,043	-0.05%
2018/07/10	1	26.40	1	26.25	26.20	0	2,179	0.00%
2018/07/09	1	26.45	0	0.00	26.40	1	2,233	0.04%
2018/07/05	2	26.90	0	0.00	26.70	2	2,375	0.08%
2018/07/03	1	27.35	2	27.60	27.35	-1	2,807	-0.04%
2018/07/02	1	27.15	1	27.25	27.15	0	2,785	0.00%
2018/06/27	0	0.00	1	26.30	26.20	-1	3,190	-0.03%
2018/06/26	2	26.25	2	26.25	26.05	0	3,214	0.00%
2018/06/25	5	27.00	0	0.00	26.70	5	3,215	0.16%
2018/06/21	4	27.64	0	0.00	28.25	4	3,241	0.12%
2018/06/20	1	27.70	1	27.70	27.50	0	3,260	0.00%
2018/06/19	1	28.45	0	0.00	27.90	1	3,372	0.03%
2018/06/15	0	0.00	1	28.70	28.30	-1	3,389	-0.03%
2018/06/12	2	28.80	1	28.70	28.80	1	3,308	0.03%
2018/06/11	1	29.35	5	29.31	29.00	-4	3,312	-0.12%
2018/06/08	0	0.00	1	29.10	29.00	-1	3,360	-0.03%
2018/06/07	3	28.70	7	28.85	28.70	-4	3,375	-0.12%
2018/06/06	4	28.35	1	28.30	28.55	3	3,365	0.09%
2018/06/05	4	27.35	0	0.00	27.05	4	3,392	0.12%
2018/06/04	2	27.45	2	27.30	27.25	0	3,463	0.00%
2018/05/28	0	0.00	1	26.90	26.80	-1	3,554	-0.03%
2018/05/25	2	27.20	1	27.05	26.95	1	3,552	0.03%
2018/05/24	0	0.00	2	26.80	26.85	-2	3,553	-0.06%
2018/05/22	3	27.15	0	0.00	27.15	3	3,583	0.08%
2018/05/18	4	26.85	0	0.00	26.65	4	3,667	0.11%
2018/05/17	0	0.00	1	26.75	26.75	-1	3,698	-0.03%
2018/05/16	1	26.60	0	0.00	26.60	1	3,705	0.03%
2018/05/15	1	26.10	1	26.20	26.05	0	3,716	0.00%
2018/05/11	0	0.00	1	26.10	26.00	-1	3,829	-0.03%
2018/05/10	4	26.35	0	0.00	26.30	4	3,829	0.10%
2018/05/08	1	26.15	0	0.00	26.25	1	3,827	0.03%
2018/05/07	3	25.85	0	0.00	25.75	3	3,827	0.08%
2018/05/04	1	25.55	0	0.00	25.80	1	3,838	0.03%
2018/05/03	1	25.90	0	0.00	25.80	1	3,831	0.03%
2018/04/27	1	27.70	0	0.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	2	28.05	27.40	-2	3,796	-0.05%
2018/04/20	0	0.00	2	29.20	28.55	-2	3,777	-0.05%
2018/04/19	0	0.00	2.4	28.07	28.05	-2.4	3,734	-0.06%
2018/04/18	8	28.37	1	27.90	27.75	7	3,706	0.19%
2018/04/17	10	29.29	0	28.85	28.15	10	3,643	0.27%
2018/04/16	0	0.00	1	30.70	30.35	-1	3,572	-0.03%
2018/04/13	0	0.00	5	30.65	30.80	-5	3,613	-0.14%
2018/04/12	1	30.70	0	0.00	30.90	1	3,645	0.03%
2018/04/11	2	30.90	3	30.90	30.40	-1	3,870	-0.03%
2018/04/10	2	31.50	13	32.44	30.90	-11	3,913	-0.28%
2018/04/09	17	32.69	11	32.97	32.80	6	3,788	0.16%
2018/04/02	1	32.35	28	32.28	32.15	-27	3,569	-0.76%
2018/03/31	4	31.85	4	31.95	31.95	0	3,438	0.00%
2018/03/30	27	31.98	36	31.49	31.85	-9	3,369	-0.27%
2018/03/29	7	30.85	1	31.55	30.55	6	3,230	0.19%
2018/03/27	6	32.00	6	31.55	31.55	0	3,359	0.00%
2018/03/26	1	31.20	1	31.10	31.60	0	3,407	0.00%
2018/03/22	20	31.55	29	31.93	31.60	-9	3,690	-0.24%
2018/03/14	14	31.22	8	30.80	30.80	6	3,789	0.16%
2018/03/13	1	30.85	1	31.35	31.30	0	3,722	0.00%
2018/03/12	8	30.90	0	0.00	30.65	8	3,695	0.22%
2018/03/09	0	0.00	16	30.92	31.00	-16	3,693	-0.43%
2018/03/08	0	0.00	6	30.24	30.35	-6	3,609	-0.17%
2018/03/07	0	0.00	28	29.50	30.10	-28	3,560	-0.79%
2018/03/02	5	28.25	3	28.45	28.25	2	3,619	0.06%
2018/02/27	8	28.25	1	28.30	28.20	7	3,700	0.19%
2018/02/26	0	0.00	13	28.26	28.15	-13	3,745	-0.35%
2018/02/23	4	27.90	0	0.00	27.85	4	3,757	0.11%
2018/02/22	16	27.30	6	27.04	27.45	10	3,836	0.26%
2018/02/21	0	0.00	2	26.35	26.90	-2	3,983	-0.05%
2018/02/12	9	25.71	7	25.58	25.50	2	3,980	0.05%
2018/02/07	0	0.00	5	28.25	28.20	-5	4,026	-0.12%
2018/02/06	3	28.03	2	27.45	27.40	1	4,080	0.02%
2018/02/05	6	30.21	1	30.10	30.30	5	4,101	0.12%
2018/02/01	10	30.55	0	0.00	30.45	10	4,371	0.23%
2018/01/31	2	30.35	5	30.30	30.15	-3	4,403	-0.07%
2018/01/29	0	0.00	5	31.10	30.80	-5	4,457	-0.11%
2018/01/26	3	31.05	0	0.00	31.00	3	4,473	0.07%
2018/01/24	2	30.85	4	30.90	30.95	-2	4,694	-0.04%
2018/01/22	7	31.49	1	31.55	31.20	6	4,778	0.13%
2018/01/19	7	31.11	1	31.10	31.20	6	4,811	0.12%
2018/01/18	0	0.00	5	31.15	31.00	-5	4,819	-0.10%
2018/01/17	1	30.95	0	0.00	30.75	1	4,832	0.02%
2018/01/16	11	31.44	0	0.00	31.10	11	4,842	0.23%
2018/01/15	2	30.70	1	30.95	31.25	1	4,839	0.02%
2018/01/12	7	30.54	3	30.65	30.35	4	4,873	0.08%
2018/01/11	15	30.46	0	0.00	30.00	15	4,895	0.31%
2018/01/10	4	30.91	0	0.00	30.75	4	4,931	0.08%
2018/01/09	5	31.14	2	31.00	30.90	3	4,960	0.06%
2018/01/08	8	31.91	0	0.00	31.60	8	4,948	0.16%
2018/01/05	34	34.10	19	33.70	33.20	15	4,898	0.31%
2018/01/04	1	31.70	6	32.34	32.70	-5	4,675	-0.11%
2018/01/03	15	31.71	15	31.90	31.70	0	4,688	0.00%
2018/01/02	0	0.00	1	31.10	31.25	-1	4,624	-0.02%