敦泰 (3545)-永豐金-新竹券商分點個股進出

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
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,476張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.5	85.00	1.2	85.30	85.20	-0.7	4,255	-0.02%
2024/04/16	1	84.30	0	0.00	83.80	1	4,277	0.02%
2024/04/15	1	88.00	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0	0.00	3.1	89.43	89.30	-3.1	4,259	-0.07%
2024/04/11	5	90.74	1	90.50	89.80	4	4,268	0.09%
2024/04/10	0	0.00	1	92.50	92.50	-1	4,256	-0.02%
2024/04/09	1	90.00	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	0.00	1	90.40	90.30	-1	4,294	-0.02%
2024/04/03	1	92.20	0	0.00	91.10	1	4,343	0.02%
2024/04/02	1	94.00	0	0.00	94.10	1	4,413	0.02%
2024/04/01	3	94.30	0	0.00	94.90	3	4,518	0.07%
2024/03/29	0	0.00	3	95.53	94.80	-3	4,548	-0.07%
2024/03/28	6	95.05	1	94.90	94.60	5	4,539	0.11%
2024/03/27	2	95.10	0	0.00	95.30	2	4,531	0.04%
2024/03/26	3	94.97	3	95.17	94.70	0	4,513	0.00%
2024/03/25	2	95.80	3	95.60	95.20	-1	4,464	-0.02%
2024/03/22	1	92.70	0	0.00	92.70	1	4,389	0.02%
2024/03/21	2.5	89.30	8.3	88.91	90.50	-5.8	4,366	-0.13%
2024/03/20	1	91.10	1.2	91.55	90.20	-0.2	4,360	0.00%
2024/03/19	1	91.70	0	0.00	91.20	1	4,390	0.02%
2024/03/18	2	92.60	0.2	92.61	93.00	1.8	4,413	0.04%
2024/03/15	1	90.00	0	0.00	90.00	1	4,452	0.02%
2024/03/14	2	91.45	1	91.00	90.90	1	4,511	0.02%
2024/03/13	4	91.93	0	0.00	91.90	4	4,545	0.09%
2024/03/12	1	93.80	0	0.00	93.20	1	4,589	0.02%
2024/03/11	1	94.00	3	93.80	94.20	-2	4,656	-0.04%
2024/03/08	6	93.83	3	93.63	92.80	3	4,720	0.06%
2024/03/07	4	94.58	3	95.00	94.50	1	4,795	0.02%
2024/03/06	9	96.90	7	97.06	96.60	2	4,979	0.04%
2024/03/05	10	98.34	8	98.05	98.20	2	5,126	0.04%
2024/03/04	3	99.47	0	0.00	98.80	3	5,534	0.05%
2024/03/01	0	0.00	1	99.30	99.20	-1	5,826	-0.02%
2024/02/29	1	97.50	0	0.00	97.50	1	5,932	0.02%
2024/02/27	16.1	99.52	11	98.73	98.50	5.1	6,012	0.08%
2024/02/26	5	100.50	6	100.27	99.20	-1	6,141	-0.02%
2024/02/23	7	104.86	2	104.25	104.00	5	6,391	0.08%
2024/02/22	4	104.00	4.2	104.45	105.50	-0.2	6,602	0.00%
2024/02/21	21	108.29	7	107.21	105.00	14	7,258	0.19%
2024/02/20	16	107.66	14	108.29	108.50	2	7,428	0.03%
2024/02/19	6	104.17	2	103.75	105.50	4	7,523	0.05%
2024/02/16	5.2	104.00	8	103.00	103.00	-2.8	7,920	-0.04%
2024/02/15	0	0.00	15	100.00	101.50	-15	8,435	-0.18%
2024/02/05	2	99.35	1	99.20	99.20	1	8,495	0.01%
2024/02/02	0	0.00	5	102.30	101.50	-5	8,506	-0.06%
2024/02/01	1	96.80	2	99.00	96.50	-1	8,497	-0.01%
2024/01/31	4	99.68	1	101.00	99.10	3	8,589	0.03%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	1	99.90	0	0.00	99.80	1	8,900	0.01%
2024/01/25	2	103.25	1	101.00	100.50	1	8,998	0.01%
2024/01/24	9	104.11	3	102.50	102.00	6	8,974	0.07%
2024/01/23	9	105.06	7	105.86	108.00	2	8,928	0.02%
2024/01/22	0	0.00	2	99.00	100.50	-2	8,854	-0.02%
2024/01/19	3	98.03	1	99.70	97.60	2	8,852	0.02%
2024/01/18	1	97.80	1	98.00	97.80	0	8,842	0.00%
2024/01/17	3	99.60	0	0.00	98.80	3	8,872	0.03%
2024/01/16	0	0.00	1	101.00	101.00	-1	8,856	-0.01%
2024/01/12	0	0.00	1	104.00	103.00	-1	8,893	-0.01%
2024/01/09	1	104.50	10	103.40	103.50	-9	9,124	-0.10%
2024/01/08	1	104.50	1	105.00	104.00	0	9,124	0.00%
2024/01/04	1	105.00	0	104.50	106.00	1	9,105	0.01%
2024/01/03	3	106.33	15	106.50	106.00	-12	9,143	-0.13%
2023/12/29	0	0.00	2	112.50	112.50	-2	9,151	-0.02%
2023/12/28	5	111.20	0	0.00	110.50	5	9,127	0.05%
2023/12/27	5	112.80	5	113.00	113.00	0	9,171	0.00%
2023/12/26	6	110.92	5	109.20	108.50	1	9,062	0.01%
2023/12/25	4	108.25	2	107.75	108.00	2	9,049	0.02%
2023/12/22	0	0.00	5	108.50	108.50	-5	9,165	-0.05%
2023/12/21	3	108.83	1	110.00	108.50	2	9,157	0.02%
2023/12/20	2	112.50	2	112.25	112.50	0	9,099	0.00%
2023/12/19	1	112.00	1	112.50	112.50	0	9,077	0.00%
2023/12/18	20	115.90	20	116.38	114.50	0	9,072	0.00%
2023/12/14	1	116.50	0	0.00	116.50	1	9,164	0.01%
2023/12/13	1	119.00	0	0.00	116.50	1	9,494	0.01%
2023/12/12	0	0.00	2	117.75	117.50	-2	9,528	-0.02%
2023/12/11	1	119.00	0	0.00	119.50	1	9,534	0.01%
2023/12/08	0	0.00	0.5	122.00	121.50	-0.5	9,510	-0.01%
2023/12/07	1	122.50	11	121.95	121.50	-10	9,597	-0.10%
2023/12/06	16	123.81	24.1	124.38	122.50	-8.1	9,693	-0.08%
2023/12/05	22	123.41	22	124.27	123.00	0	9,620	0.00%
2023/12/04	8	125.50	11	126.73	124.00	-3	9,548	-0.03%
2023/12/01	18	129.92	19	128.74	126.50	-1	9,487	-0.01%
2023/11/30	13	129.65	10	131.85	129.00	3	9,439	0.03%
2023/11/29	19	129.42	17	130.50	129.00	2	9,273	0.02%
2023/11/28	13	124.81	15.5	125.47	132.50	-2.5	8,835	-0.03%
2023/11/27	3	124.00	1	121.00	120.50	2	8,525	0.02%
2023/11/24	0	0.00	2	126.00	125.00	-2	8,391	-0.02%
2023/11/22	13	125.00	16	123.91	123.50	-3	8,077	-0.04%
2023/11/21	5	118.20	12	119.42	120.00	-7	7,731	-0.09%
2023/11/20	11	118.32	28	118.80	118.50	-17	7,474	-0.23%
2023/11/17	15	109.30	17	109.21	114.00	-2	6,753	-0.03%
2023/11/16	7	102.57	13	103.31	104.00	-6	6,357	-0.09%
2023/11/15	17	99.91	21	100.02	101.00	-4	6,083	-0.07%
2023/11/14	25	93.27	50	93.85	95.00	-25	5,613	-0.45%
2023/11/10	8	86.38	1.5	85.77	86.70	6.5	4,932	0.13%
2023/11/09	3	85.87	14	86.49	86.20	-11	4,887	-0.23%
2023/11/08	13	85.60	1	85.60	85.20	12	4,798	0.25%
2023/11/07	5.5	85.15	15	86.84	87.80	-9.5	4,648	-0.20%
2023/11/06	0	0.00	7	84.59	84.60	-7	4,454	-0.16%
2023/11/03	1	81.40	0	0.00	82.30	1	4,269	0.02%
2023/11/02	33	83.04	39	82.65	82.50	-6	4,213	-0.14%
2023/11/01	1.2	80.92	0	0.00	81.90	1.2	4,076	0.03%
2023/10/31	5	81.80	3	82.67	80.60	2	4,025	0.05%
2023/10/30	2	82.00	3	80.60	81.60	-1	3,916	-0.03%
2023/10/27	1	77.70	0	0.00	77.60	1	3,800	0.03%
2023/10/26	1	78.80	13	78.93	78.80	-12	3,783	-0.32%
2023/10/25	1	82.20	7	81.66	81.10	-6	3,776	-0.16%
2023/10/20	1	81.40	0	0.00	80.70	1	3,753	0.03%
2023/10/19	30	81.15	17	81.58	82.00	13	3,700	0.35%
2023/10/18	2	79.50	0	0.00	79.70	2	3,577	0.06%
2023/10/17	4	81.18	1	80.00	79.50	3	3,552	0.08%
2023/10/16	0	0.00	1	77.00	77.00	-1	3,472	-0.03%
2023/10/13	1	78.70	0	0.00	78.60	1	3,450	0.03%
2023/10/11	0	0.00	4	79.98	78.80	-4	3,445	-0.12%
2023/10/06	6	81.70	0	0.00	81.20	6	3,413	0.18%
2023/10/05	20	81.00	14.5	80.73	80.90	5.5	3,374	0.16%
2023/10/04	4	78.75	0	0.00	79.20	4	3,337	0.12%
2023/10/03	1	78.70	7	80.16	80.50	-6	3,340	-0.18%
2023/10/02	1	75.20	0	0.00	76.40	1	3,217	0.03%
2023/09/28	1	75.60	1	76.40	75.60	0	3,210	0.00%
2023/09/27	4	80.00	0	0.00	77.80	4	3,180	0.13%
2023/09/26	3	79.10	0	0.00	77.40	3	3,067	0.10%
2023/09/22	0	0.00	1	78.10	78.70	-1	3,059	-0.03%
2023/09/21	2	79.45	1	80.30	78.70	1	3,040	0.03%
2023/09/20	5	81.52	7	81.00	79.10	-2	2,972	-0.07%
2023/09/19	1	82.00	4	81.23	81.40	-3	2,883	-0.10%
2023/09/18	16	82.37	14	82.34	82.30	2	2,756	0.07%
2023/09/15	3	79.30	0	0.00	78.70	3	2,391	0.13%
2023/09/14	1	77.60	2	78.50	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	31	75.40	76.90	-31	2,285	-1.36%
2023/09/12	21	77.15	5	76.90	76.00	16	2,250	0.71%
2023/09/11	29	77.17	6	78.13	79.00	23	2,131	1.08%
2023/09/08	1	73.70	1	73.60	73.60	0	1,974	0.00%
2023/09/07	6	75.50	0	0.00	74.60	6	2,002	0.30%
2023/09/06	2	75.50	5	75.08	74.80	-3	2,032	-0.15%
2023/09/05	3	75.57	7	75.36	75.00	-4	1,975	-0.20%
2023/09/04	0	0.00	6	73.20	73.70	-6	1,790	-0.34%
2023/08/31	0	0.00	3	72.40	72.40	-3	1,793	-0.17%
2023/08/29	3	69.17	3	69.50	70.00	0	1,791	0.00%
2023/08/28	3	68.83	0	0.00	68.60	3	1,803	0.17%
2023/08/25	0	0.00	1	70.10	69.90	-1	1,855	-0.05%
2023/08/23	1	69.50	0	0.00	69.10	1	1,905	0.05%
2023/08/22	2	70.00	0	0.00	69.40	2	1,941	0.10%
2023/08/21	0	0.00	1	69.50	69.50	-1	1,967	-0.05%
2023/08/17	0	0.00	2	70.95	71.10	-2	2,020	-0.10%
2023/08/16	1	69.30	6	69.57	69.40	-5	2,040	-0.25%
2023/08/15	0	0.00	1	69.20	69.30	-1	2,055	-0.05%
2023/08/14	3	65.87	0	0.00	65.70	3	2,073	0.14%
2023/08/11	5	69.12	0	0.00	68.60	5	2,086	0.24%
2023/08/10	1	70.60	5	71.62	69.40	-4	2,148	-0.19%
2023/08/09	2	69.30	0	0.00	70.00	2	2,130	0.09%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0	0.00	1	71.80	72.00	-1	2,154	-0.05%
2023/08/04	1	71.90	0	0.00	72.10	1	2,211	0.05%
2023/08/01	1	73.10	2	73.00	73.00	-1	2,412	-0.04%
2023/07/31	1	72.60	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	72.95	23	73.21	73.10	-21	2,435	-0.86%
2023/07/27	5	73.04	8	72.65	72.50	-3	2,419	-0.12%
2023/07/26	1	69.40	1	68.80	68.80	0	2,367	0.00%
2023/07/25	2	69.60	2	69.80	69.70	0	2,435	0.00%
2023/07/24	1	70.40	2	69.80	69.80	-1	2,434	-0.04%
2023/07/21	3	71.33	3	71.60	71.90	0	2,454	0.00%
2023/07/17	1	70.10	0	0.00	71.50	1	2,570	0.04%
2023/07/13	2	70.70	0	0.00	71.30	2	2,744	0.07%
2023/07/12	1	71.90	0	0.00	71.70	1	2,812	0.04%
2023/07/10	13	72.97	8	71.96	72.00	5	3,122	0.16%
2023/07/07	20	75.70	0	0.00	75.40	20	3,481	0.57%
2023/07/06	0	0.00	6	78.05	77.50	-6	3,683	-0.16%
2023/07/04	0	0.00	3	78.60	78.50	-3	4,011	-0.07%
2023/07/03	2	78.50	7	77.30	77.20	-5	4,030	-0.12%
2023/06/30	0	0.00	9	78.67	78.40	-9	4,018	-0.22%
2023/06/29	6	79.23	13	79.31	79.10	-7	4,028	-0.17%
2023/06/28	4	78.50	11	78.43	78.20	-7	4,063	-0.17%
2023/06/27	2	78.70	10	79.10	77.70	-8	4,110	-0.19%
2023/06/26	3.1	78.96	3	78.70	78.80	0.1	4,126	0.00%
2023/06/21	4	79.80	5	79.82	80.00	-1	4,150	-0.02%
2023/06/20	8	80.49	3	79.83	79.80	5	4,207	0.12%
2023/06/19	4	81.73	2	82.30	81.90	2	4,287	0.05%
2023/06/16	7	82.00	2	81.70	82.30	5	4,546	0.11%
2023/06/15	4	82.23	0	0.00	82.10	4	4,682	0.09%
2023/06/14	1	83.80	6	83.60	83.00	-5	4,689	-0.11%
2023/06/13	6	85.00	0	0.00	85.00	6	4,690	0.13%
2023/06/12	0	0.00	3	84.20	85.50	-3	4,682	-0.06%
2023/06/09	0	82.50	0	82.70	82.50	0	4,657	0.00%
2023/06/08	7	82.51	3	83.30	82.30	4	4,711	0.08%
2023/06/07	0	0.00	3	83.83	84.50	-3	4,753	-0.06%
2023/06/06	4	82.50	2	82.10	82.10	2	4,774	0.04%
2023/06/05	1	83.90	1	85.00	84.30	0	4,783	0.00%
2023/06/02	0	0.00	2.1	83.31	83.50	-2.1	4,785	-0.04%
2023/06/01	4	83.40	1	83.90	83.20	3	4,809	0.06%
2023/05/31	0	0.00	17	84.92	85.00	-17	4,830	-0.35%
2023/05/30	0	84.00	0	0.00	84.00	0	4,864	0.00%
2023/05/29	1	83.70	5	83.48	83.70	-4	4,962	-0.08%
2023/05/26	0	0.00	2	82.85	81.70	-2	5,002	-0.04%
2023/05/25	0	0.00	3	83.30	82.90	-3	4,997	-0.06%
2023/05/24	1	82.40	0	0.00	83.20	1	5,067	0.02%
2023/05/19	1	79.40	2.3	79.98	80.10	-1.3	5,370	-0.02%
2023/05/18	2	79.55	2	79.60	79.70	0	5,492	0.00%
2023/05/16	1	77.60	1	78.10	77.10	0	5,439	0.00%
2023/05/12	1	74.40	0	0.00	74.20	1	5,372	0.02%
2023/05/11	12	75.78	11	74.33	74.10	1	5,389	0.02%
2023/05/10	2	75.60	0	0.00	75.70	2	5,416	0.04%
2023/05/08	7	77.04	0	0.00	76.00	7	5,381	0.13%
2023/05/05	2	79.55	1	81.00	80.50	1	5,271	0.02%
2023/05/02	1	79.80	0	0.00	79.80	1	5,400	0.02%
2023/04/28	4	80.03	3	80.03	79.10	1	5,442	0.02%
2023/04/27	3	78.10	2	79.00	78.90	1	5,371	0.02%
2023/04/26	1	77.50	3	78.20	78.70	-2	5,359	-0.04%
2023/04/25	1	79.70	3	79.00	79.00	-2	5,334	-0.04%
2023/04/21	2	82.20	0	0.00	81.50	2	5,285	0.04%
2023/04/20	0	0.00	6	84.13	83.20	-6	5,273	-0.11%
2023/04/19	2	85.35	7	85.56	85.10	-5	5,294	-0.09%
2023/04/18	1	88.90	0	0.00	87.80	1	5,295	0.02%
2023/04/17	2	89.80	2	90.70	89.30	0	5,247	0.00%
2023/04/14	6	89.98	5	89.66	89.40	1	5,271	0.02%
2023/04/13	5	88.76	1	88.50	87.80	4	5,269	0.08%
2023/04/12	6	90.85	11	91.36	91.40	-5	5,117	-0.10%
2023/04/11	8	82.78	22	86.76	86.90	-14	4,723	-0.30%
2023/04/10	20	81.94	4	82.60	81.70	16	4,506	0.36%
2023/04/07	19	82.85	23	82.75	83.00	-4	4,459	-0.09%
2023/04/06	4	77.43	0	0.00	78.00	4	4,231	0.09%
2023/03/31	3.3	77.68	1	77.70	77.50	2.3	4,214	0.05%
2023/03/30	0	0.00	1	77.60	77.50	-1	4,218	-0.02%
2023/03/29	0	0.00	2	77.20	77.10	-2	4,226	-0.05%
2023/03/28	0	0.00	3	79.80	78.80	-3	4,247	-0.07%
2023/03/24	22	78.36	2	78.40	78.50	20	4,260	0.47%
2023/03/23	2	77.40	2	77.40	77.50	0	4,255	0.00%
2023/03/22	3	79.50	5	78.64	78.80	-2	4,202	-0.05%
2023/03/21	12	81.97	5	80.66	80.90	7	4,105	0.17%
2023/03/20	3	77.77	26	79.36	81.00	-23	3,858	-0.60%
2023/03/17	2	75.70	21	76.13	76.00	-19	3,720	-0.51%
2023/03/16	0	0.00	0.1	75.40	74.60	-0.1	3,706	0.00%
2023/03/15	1.1	76.24	3	77.00	74.70	-2	3,719	-0.05%
2023/03/14	21	74.81	0	0.00	74.80	21	3,704	0.57%
2023/03/13	0	0.00	15	76.00	76.30	-15	3,722	-0.40%
2023/03/10	4	75.18	2	74.55	74.20	2	3,704	0.05%
2023/03/07	0	0.00	1	76.10	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	5	76.20	75.80	-5	3,708	-0.13%
2023/03/03	5	75.10	1	75.80	75.00	4	3,693	0.11%
2023/03/02	5	74.78	0	0.00	74.70	5	3,712	0.13%
2023/03/01	0	0.00	4	74.20	76.90	-4	3,645	-0.11%
2023/02/24	0	0.00	1	71.80	71.90	-1	3,589	-0.03%
2023/02/22	5	74.88	13	73.59	73.20	-8	3,597	-0.22%
2023/02/21	12	77.08	4	77.05	77.00	8	3,620	0.22%
2023/02/20	0	0.00	2	74.75	75.20	-2	3,691	-0.05%
2023/02/17	6	73.95	6	73.22	74.00	0	4,151	0.00%
2023/02/16	39	71.53	13	72.23	72.60	26	4,027	0.65%
2023/02/15	1	68.50	14	68.14	68.60	-13	4,068	-0.32%
2023/02/14	15	69.50	0	0.00	69.50	15	4,204	0.36%
2023/02/13	2	69.30	0	0.00	70.30	2	4,815	0.04%
2023/02/10	0	0.00	1	69.70	69.50	-1	5,014	-0.02%
2023/02/08	8	71.43	5	71.14	71.50	3	5,150	0.06%
2023/02/07	0	0.00	1	70.30	70.70	-1	5,122	-0.02%
2023/02/06	1	69.40	0	0.00	68.80	1	5,101	0.02%
2023/02/03	0	0.00	1	70.10	69.60	-1	5,106	-0.02%
2023/02/02	3	70.33	1	69.50	70.30	2	5,155	0.04%
2023/02/01	0	0.00	6	68.53	68.40	-6	5,177	-0.12%
2023/01/12	0	0.00	1	64.20	63.50	-1	5,475	-0.02%
2023/01/11	1	64.00	0	0.00	64.00	1	5,609	0.02%
2023/01/10	0	0.00	20	63.53	63.40	-20	5,919	-0.34%
2023/01/06	0	0.00	8	62.95	63.70	-8	6,035	-0.13%
2023/01/05	10	62.90	10	63.00	61.80	0	5,979	0.00%
2023/01/04	21	63.06	0	0.00	62.20	21	5,993	0.35%
2023/01/03	0	0.00	5	62.20	62.60	-5	5,910	-0.08%
2022/12/29	2	57.95	1	57.80	58.80	1	5,809	0.02%
2022/12/28	2	58.85	2	58.60	58.20	0	5,845	0.00%
2022/12/26	1	59.00	1	58.70	58.70	0	5,817	0.00%
2022/12/23	1	58.70	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0	0.00	4	57.48	58.10	-4	5,827	-0.07%
2022/12/21	3	56.70	4	57.30	56.60	-1	5,854	-0.02%
2022/12/19	1	59.60	7	59.53	59.50	-6	5,850	-0.10%
2022/12/16	3	60.87	4	60.80	60.50	-1	5,835	-0.02%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/12	1	63.00	1	62.70	62.60	0	5,742	0.00%
2022/12/09	1	63.90	0	0.00	63.70	1	5,724	0.02%
2022/12/08	3	64.00	3	63.93	64.00	0	5,719	0.00%
2022/12/07	1	64.20	4	66.00	64.30	-3	5,716	-0.05%
2022/12/06	1	67.10	0	0.00	66.10	1	5,696	0.02%
2022/12/05	4	69.08	2	68.95	68.20	2	5,685	0.04%
2022/12/02	4	67.98	0.5	68.20	68.00	3.5	5,654	0.06%
2022/12/01	1	68.20	0	0.00	68.00	1	5,641	0.02%
2022/11/30	0	0.00	2	65.50	65.70	-2	5,581	-0.04%
2022/11/29	1	64.00	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.20	2	65.30	64.90	-1	5,614	-0.02%
2022/11/25	1	65.50	0	0.00	65.20	1	5,617	0.02%
2022/11/24	1	65.80	2	66.20	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	4	64.50	64.30	-4	5,568	-0.07%
2022/11/22	2	64.10	2	64.20	63.60	0	5,568	0.00%
2022/11/21	2	66.45	1	66.40	65.50	1	5,547	0.02%
2022/11/18	5	69.16	3	68.60	67.60	2	5,540	0.04%
2022/11/17	1	68.60	1	69.10	68.30	0	5,558	0.00%
2022/11/16	2	67.25	11	66.98	69.00	-9	5,487	-0.16%
2022/11/15	35	63.27	51	64.52	67.40	-16	5,320	-0.30%
2022/11/14	5.5	67.50	0	0.00	67.50	5.5	4,863	0.11%
2022/11/11	11	78.27	8	77.91	75.00	3	4,998	0.06%
2022/11/10	13	75.51	1	75.20	75.00	12	4,862	0.25%
2022/11/09	37	77.08	29	76.86	76.80	8	4,819	0.17%
2022/11/08	3	73.20	4	75.23	76.50	-1	4,351	-0.02%
2022/11/07	3	68.77	5	70.12	69.60	-2	4,334	-0.05%
2022/11/04	3	66.00	3	66.53	66.60	0	4,277	0.00%
2022/11/03	2	67.10	4	66.95	67.00	-2	4,307	-0.05%
2022/11/02	0.5	67.80	0	0.00	67.80	0.5	4,309	0.01%
2022/11/01	1	67.90	0	0.00	68.00	1	4,366	0.02%
2022/10/31	2	68.95	2	69.15	68.50	0	4,354	0.00%
2022/10/28	3	68.80	3	67.40	67.00	0	4,338	0.00%
2022/10/27	4	72.42	2	72.00	72.90	2	4,307	0.05%
2022/10/26	0	0.00	2	69.30	70.00	-2	4,326	-0.05%
2022/10/25	2	69.75	3	69.23	68.60	-1	4,422	-0.02%
2022/10/24	2	71.40	2	72.55	69.50	0	4,469	0.00%
2022/10/21	3	72.67	2	70.20	69.90	1	4,596	0.02%
2022/10/20	1	74.00	0	0.00	74.00	1	4,546	0.02%
2022/10/19	12	73.93	18	73.74	74.90	-6	4,500	-0.13%
2022/10/18	31	73.56	34	73.54	74.00	-3	4,386	-0.07%
2022/10/17	34	69.28	33	69.79	70.80	1	4,107	0.02%
2022/10/13	0	0.00	3	60.20	60.00	-3	4,016	-0.07%
2022/10/06	0	67.00	0	0.00	68.00	0	4,013	0.00%
2022/10/03	0	0.00	2	61.45	61.70	-2	4,018	-0.05%
2022/09/30	4	57.60	8.7	60.75	61.00	-4.7	4,083	-0.12%
2022/09/28	1	60.80	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0	0.00	2	62.70	62.70	-2	4,281	-0.05%
2022/09/26	5	61.56	0	0.00	60.80	5	4,336	0.12%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	1	71.10	1	71.90	71.00	0	4,639	0.00%
2022/09/14	2	71.10	0	0.00	71.10	2	4,722	0.04%
2022/09/13	0	0.00	2	71.10	71.10	-2	4,779	-0.04%
2022/09/07	2	69.60	2	68.70	68.30	0	4,991	0.00%
2022/09/06	1	70.00	0	0.00	69.50	1	4,993	0.02%
2022/09/05	1	72.50	5	72.80	71.90	-4	4,984	-0.08%
2022/09/02	1	77.00	0	0.00	76.10	1	4,963	0.02%
2022/09/01	2	75.60	0	0.00	75.10	2	4,958	0.04%
2022/08/31	0	0.00	3	76.83	77.00	-3	4,952	-0.06%
2022/08/29	1	74.60	4	74.40	74.30	-3	4,984	-0.06%
2022/08/26	1	77.40	1	77.70	77.30	0	4,987	0.00%
2022/08/25	1	78.70	0	0.00	78.10	1	5,040	0.02%
2022/08/24	0	0.00	1	79.20	78.00	-1	5,252	-0.02%
2022/08/22	2	78.10	0	0.00	77.80	2	5,185	0.04%
2022/08/19	2	78.15	0	0.00	77.90	2	5,145	0.04%
2022/08/16	2	77.00	0	0.00	76.00	2	4,912	0.04%
2022/08/15	12	78.15	7	78.16	78.50	5	4,862	0.10%
2022/08/12	52	75.32	48.1	75.79	75.20	3.9	4,746	0.08%
2022/08/11	1	70.90	1	71.20	70.80	0	4,603	0.00%
2022/08/10	0	0.00	32	70.47	70.60	-32	4,606	-0.69%
2022/08/09	0.1	69.10	0	0.00	68.90	0.1	4,544	0.00%
2022/08/08	30.1	69.10	0	0.00	69.50	30.1	4,547	0.66%
2022/08/04	2	66.60	3	65.83	66.70	-1	4,484	-0.02%
2022/08/03	1	67.60	0	0.00	67.70	1	4,456	0.02%
2022/08/02	2	68.25	4	67.30	66.60	-2	4,450	-0.04%
2022/08/01	1	70.10	1	69.50	69.90	0	4,395	0.00%
2022/07/29	0	0.00	6	74.97	74.10	-6	4,285	-0.14%
2022/07/28	4	78.53	1	77.80	76.60	3	4,233	0.07%
2022/07/26	3	98.07	0	0.00	96.20	3	4,018	0.07%
2022/07/25	3	99.50	0	0.00	99.00	3	4,036	0.07%
2022/07/22	3	102.67	10	104.00	101.50	-7	4,072	-0.17%
2022/07/21	1	102.00	0	0.00	102.50	1	4,139	0.02%
2022/07/20	2	101.00	2	100.75	101.00	0	4,284	0.00%
2022/07/19	11	97.66	8	97.80	98.60	3	4,288	0.07%
2022/07/18	6	93.65	7	94.49	95.60	-1	4,245	-0.02%
2022/07/15	6	91.45	1	91.30	92.10	5	4,259	0.12%
2022/07/14	1	90.10	1	91.30	91.00	0	4,246	0.00%
2022/07/12	1	88.10	10	88.20	86.60	-9	4,242	-0.21%
2022/07/08	3	89.97	2	91.55	90.60	1	4,246	0.02%
2022/07/07	23	86.41	12	84.53	87.80	11	4,192	0.26%
2022/07/05	10	84.50	10	86.30	86.50	0	4,142	0.00%
2022/07/04	0	0.00	0	84.60	83.70	0	4,137	0.00%
2022/07/01	0	0.00	2	88.00	81.90	-2	4,170	-0.05%
2022/06/28	1	94.70	0	0.00	94.70	1	3,986	0.03%
2022/06/24	0	0.00	2	93.40	93.70	-2	3,952	-0.05%
2022/06/23	3	92.23	1.5	92.23	91.70	1.5	3,908	0.04%
2022/06/21	0.2	97.70	11	95.24	97.50	-10.8	3,801	-0.28%
2022/06/20	0	0.00	2	97.00	93.60	-2	3,775	-0.05%
2022/06/16	0.5	111.50	1	110.00	107.00	-0.5	3,615	-0.01%
2022/06/15	0.1	114.35	0	0.00	112.50	0.1	3,608	0.00%
2022/06/13	10	114.50	0	0.00	115.00	10	3,650	0.27%
2022/06/10	10	116.50	1	117.00	118.00	9	3,665	0.25%
2022/06/06	0	0.00	1	120.00	119.00	-1	3,691	-0.03%
2022/06/01	4.1	121.07	5	121.20	121.00	-0.9	3,709	-0.02%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	0	0.00	7	110.14	110.00	-7	3,758	-0.19%
2022/05/24	1	112.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	3	112.67	33	113.00	113.00	-30	4,198	-0.71%
2022/05/20	1	115.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	1	115.50	2	116.75	118.50	-1	4,166	-0.02%
2022/05/18	0	0.00	2	118.00	118.50	-2	4,147	-0.05%
2022/05/17	1	114.50	0	0.00	115.00	1	4,103	0.02%
2022/05/13	1	116.50	3	116.17	115.00	-2	4,163	-0.05%
2022/05/12	2	115.25	0	0.00	114.50	2	4,183	0.05%
2022/05/11	1	114.50	2	116.50	114.50	-1	4,171	-0.02%
2022/05/10	2	115.25	0	0.00	117.50	2	4,182	0.05%
2022/05/09	0	0.00	1	115.50	113.00	-1	4,171	-0.02%
2022/05/06	0	0.00	1.2	116.75	117.00	-1.2	4,173	-0.03%
2022/05/05	3.1	120.52	0	0.00	119.50	3.1	4,177	0.07%
2022/05/04	3	117.50	0	0.00	119.00	3	4,159	0.07%
2022/04/29	3.1	117.81	5.1	117.53	116.00	-2	4,183	-0.05%
2022/04/28	2.1	116.02	3	116.17	115.50	-0.9	4,171	-0.02%
2022/04/27	5.1	115.27	55.1	113.55	116.00	-50	4,117	-1.21%
2022/04/26	16	123.09	12	119.17	119.00	4	4,020	0.10%
2022/04/25	0	0.00	5	116.80	118.50	-5	3,885	-0.13%
2022/04/22	2	121.75	0	0.00	122.00	2	3,870	0.05%
2022/04/20	1	122.00	10	123.50	122.50	-9	3,919	-0.23%
2022/04/19	15	121.13	1	122.00	121.00	14	4,027	0.35%
2022/04/18	0	0.00	11	123.09	122.50	-11	4,064	-0.27%
2022/04/15	2	123.75	3	123.50	122.50	-1	4,097	-0.02%
2022/04/14	0	0.00	0.5	129.00	129.00	-0.5	4,152	-0.01%
2022/04/13	1	127.50	1	127.00	128.50	0	4,267	0.00%
2022/04/12	2	127.50	1	126.00	128.00	1	4,364	0.02%
2022/04/11	10	129.00	0	0.00	126.00	10	4,512	0.22%
2022/04/08	2	131.50	15	130.57	131.00	-13	4,545	-0.29%
2022/04/07	2	134.50	9	134.89	131.00	-7	4,502	-0.16%
2022/04/06	0	0.00	3.3	142.54	142.50	-3.3	4,416	-0.07%
2022/04/01	1	144.50	2	145.25	145.00	-1	4,538	-0.02%
2022/03/31	2	147.00	2	146.50	146.00	0	4,634	0.00%
2022/03/30	1	147.50	2	148.99	148.00	-1	4,706	-0.02%
2022/03/29	2	147.00	1	147.00	148.00	1	4,718	0.02%
2022/03/28	0	0.00	2	147.25	147.00	-2	4,760	-0.04%
2022/03/25	2	151.75	6	151.00	149.50	-4	4,806	-0.08%
2022/03/24	1	150.50	1	151.00	152.00	0	4,901	0.00%
2022/03/23	0	0.00	6.3	150.98	151.50	-6.3	4,982	-0.13%
2022/03/22	1.3	148.46	3	148.17	148.00	-1.7	5,150	-0.03%
2022/03/21	1	150.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	1	148.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	2	147.75	0	0.00	148.00	2	5,245	0.04%
2022/03/16	0	0.00	1	144.00	145.00	-1	5,277	-0.02%
2022/03/15	9	144.89	0.1	144.50	144.00	8.9	5,332	0.17%
2022/03/14	1	145.50	3	147.50	148.00	-2	5,398	-0.04%
2022/03/11	1	146.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	2	149.00	3	149.50	148.00	-1	5,715	-0.02%
2022/03/09	2	145.50	0.1	146.00	146.00	1.9	5,782	0.03%
2022/03/08	2	144.00	0.1	143.50	142.50	1.9	5,897	0.03%
2022/03/07	3	148.00	1	147.00	147.00	2	5,927	0.03%
2022/03/04	6	154.33	2	154.50	153.00	4	5,994	0.07%
2022/03/03	1	156.00	4	156.88	156.00	-3	6,127	-0.05%
2022/03/02	4	157.00	1	159.00	156.50	3	6,211	0.05%
2022/03/01	2	152.75	2	153.25	153.50	0	6,202	0.00%
2022/02/25	10	157.40	3	155.67	152.00	7	6,280	0.11%
2022/02/24	6	156.42	13.1	157.68	156.00	-7.1	6,265	-0.11%
2022/02/23	11	153.09	5.1	152.72	154.50	5.9	6,083	0.10%
2022/02/22	2.1	145.52	0	0.00	146.00	2.1	6,358	0.03%
2022/02/21	1	149.00	1	150.00	149.50	0	7,504	0.00%
2022/02/17	0	0.00	0.3	149.00	149.50	-0.3	8,303	0.00%
2022/02/16	1	148.00	0	0.00	147.50	1	8,404	0.01%
2022/02/15	8	147.38	8	147.69	146.00	0	8,455	0.00%
2022/02/14	3	149.17	0	0.00	149.50	3	8,475	0.04%
2022/02/11	0	0.00	2	153.00	152.50	-2	8,516	-0.02%
2022/02/10	3	153.00	1	153.50	153.50	2	8,699	0.02%
2022/02/09	2	154.28	4	155.88	156.50	-2	8,765	-0.02%
2022/02/08	2	150.00	3.2	151.34	153.00	-1.2	8,868	-0.01%
2022/02/07	3	146.50	3	145.33	146.50	0	8,910	0.00%
2022/01/26	2	145.50	1	145.00	145.50	1	8,992	0.01%
2022/01/25	1	150.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	1	149.50	5	148.20	149.50	-4	9,426	-0.04%
2022/01/21	4	151.75	4	149.50	149.50	0	9,663	0.00%
2022/01/20	5	154.10	2	154.00	154.00	3	10,078	0.03%
2022/01/19	11	155.50	2	155.50	155.00	9	10,230	0.09%
2022/01/18	8	158.25	1.1	158.18	155.50	6.9	10,457	0.07%
2022/01/17	14	155.36	0	0.00	157.50	14	10,516	0.13%
2022/01/14	3	150.50	12	150.33	152.00	-9	10,633	-0.08%
2022/01/13	0	0.00	10.1	156.49	155.00	-10.1	11,031	-0.09%
2022/01/12	5	156.50	3.7	154.46	156.00	1.3	11,081	0.01%
2022/01/11	5	159.60	9	159.06	159.00	-4	11,147	-0.04%
2022/01/10	4	161.13	11	160.77	163.50	-7	11,206	-0.06%
2022/01/07	12.2	160.41	6	161.67	159.00	6.2	11,373	0.05%
2022/01/06	17	164.59	0	0.00	163.00	17	11,458	0.15%
2022/01/05	4	169.00	9	168.33	167.50	-5	11,517	-0.04%
2022/01/04	7	174.71	4	175.63	172.50	3	11,520	0.03%
2022/01/03	7	171.93	4.2	174.01	176.50	2.8	11,503	0.02%
2021/12/30	2	171.50	1	172.00	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	7	172.21	7	172.50	171.00	0	12,314	0.00%
2021/12/27	16	167.81	2.1	171.29	173.00	13.9	12,392	0.11%
2021/12/24	14	168.93	2.7	169.37	167.50	11.3	12,543	0.09%
2021/12/23	2	172.25	3	171.33	170.50	-1	12,641	-0.01%
2021/12/22	6	171.17	2	173.00	171.00	4	12,757	0.03%
2021/12/21	3	171.50	2	172.50	172.50	1	12,817	0.01%
2021/12/20	38	171.82	3	173.50	170.50	35	12,865	0.27%
2021/12/17	4	170.00	2	171.50	170.00	2	12,878	0.02%
2021/12/16	8	172.06	7.1	172.99	173.00	0.9	12,975	0.01%
2021/12/15	2	166.00	4	164.75	167.50	-2	12,895	-0.02%
2021/12/14	8	161.63	14	161.14	160.50	-6	12,907	-0.05%
2021/12/13	2	166.25	3	166.00	167.00	-1	12,940	-0.01%
2021/12/10	5	166.30	3	165.33	165.50	2	13,087	0.02%
2021/12/09	4	170.38	1	170.50	169.00	3	13,075	0.02%
2021/12/08	8	174.25	4	174.00	173.00	4	13,121	0.03%
2021/12/07	9	174.28	12	175.75	173.00	-3	13,391	-0.02%
2021/12/06	4	171.75	2	172.00	172.50	2	13,493	0.01%
2021/12/03	2	170.25	4	170.75	170.50	-2	13,607	-0.01%
2021/12/02	6	170.42	9.1	168.64	166.50	-3.1	13,776	-0.02%
2021/12/01	10	169.00	6.5	167.73	169.50	3.5	14,020	0.02%
2021/11/30	3	166.33	4	167.00	166.00	-1	14,345	-0.01%
2021/11/29	4	158.25	6	160.00	163.50	-2	14,557	-0.01%
2021/11/26	4	165.25	3	164.83	162.50	1	14,708	0.01%
2021/11/25	5	169.20	4	170.13	168.00	1	15,011	0.01%
2021/11/24	3	167.17	5	167.40	169.00	-2	15,081	-0.01%
2021/11/23	4.2	171.86	19.1	169.38	169.00	-14.9	15,233	-0.10%
2021/11/22	19	175.37	36	175.99	176.50	-17	15,337	-0.11%
2021/11/19	13.2	174.97	39	176.86	172.50	-25.9	15,709	-0.16%
2021/11/18	65.4	178.18	55.3	178.78	173.50	10.1	15,879	0.06%
2021/11/17	63	167.13	55.4	169.60	171.50	7.6	15,099	0.05%
2021/11/16	11	156.86	5.1	156.01	156.00	5.9	14,940	0.04%
2021/11/15	5	158.10	5	157.50	156.50	0	15,536	0.00%
2021/11/12	7	156.07	0	0.00	155.00	7	16,770	0.04%
2021/11/11	4	154.50	2	155.25	154.50	2	16,996	0.01%
2021/11/10	1	153.00	0.2	154.50	152.50	0.8	17,198	0.00%
2021/11/09	20	156.82	13.1	154.67	155.50	6.9	17,489	0.04%
2021/11/08	2	152.50	3	152.00	152.00	-1	17,513	-0.01%
2021/11/05	11	148.55	5	148.80	148.50	6	17,807	0.03%
2021/11/04	3	145.50	9	144.78	144.50	-6	18,007	-0.03%
2021/11/03	12.4	145.95	2	147.50	148.50	10.4	18,247	0.06%
2021/11/02	4.1	151.59	22	145.95	144.00	-17.9	18,473	-0.10%
2021/11/01	46	153.38	15	154.67	150.00	31	18,641	0.17%
2021/10/29	21.5	165.67	19	161.18	160.00	2.5	18,846	0.01%
2021/10/28	30.1	166.31	21.2	165.02	164.00	8.9	19,154	0.05%
2021/10/27	26	156.81	13	157.04	158.50	13	19,858	0.07%
2021/10/26	15	154.33	9.1	154.62	152.50	5.9	20,775	0.03%
2021/10/25	4	148.13	12	144.92	149.00	-8	21,535	-0.04%
2021/10/22	12	148.04	7	148.21	148.00	5	22,191	0.02%
2021/10/21	62.1	157.57	56	157.32	151.00	6.1	22,793	0.03%
2021/10/20	10	147.00	4	145.75	147.00	6	23,424	0.03%
2021/10/19	7	144.79	11	145.68	145.50	-4	24,926	-0.02%
2021/10/18	3	142.00	8	142.38	143.00	-5	25,500	-0.02%
2021/10/15	2	140.25	0	0.00	141.00	2	25,649	0.01%
2021/10/14	3	135.83	28	138.21	139.00	-25	25,598	-0.10%
2021/10/13	8	135.13	10	135.05	134.00	-2	25,541	-0.01%
2021/10/12	1	143.00	4	142.00	139.00	-3	25,547	-0.01%
2021/10/08	33.2	144.26	14	146.39	145.00	19.2	25,639	0.07%
2021/10/07	7	147.93	39	145.36	147.00	-32	25,668	-0.12%
2021/10/06	30	146.92	25	143.74	140.00	5	25,703	0.02%
2021/10/05	44.1	147.80	35	143.30	150.50	9.1	25,490	0.04%
2021/10/04	15	146.07	27	146.24	139.50	-12	25,173	-0.05%
2021/10/01	22	149.07	40.7	148.82	148.50	-18.7	25,123	-0.07%
2021/09/30	16	155.56	24	154.42	155.00	-8	25,106	-0.03%
2021/09/29	5.1	154.62	16	154.63	153.50	-10.9	25,212	-0.04%
2021/09/28	11	166.45	6	162.08	162.00	5	25,688	0.02%
2021/09/27	14	167.93	15	167.70	168.00	-1	25,883	0.00%
2021/09/24	22	163.64	30	163.97	164.00	-8	26,181	-0.03%
2021/09/23	9	160.78	13	159.77	161.00	-4	26,339	-0.02%
2021/09/22	8	161.00	0	0.00	160.50	8	26,604	0.03%
2021/09/17	5	166.40	5	168.70	169.50	0	26,950	0.00%
2021/09/16	8.1	167.75	5	165.90	165.50	3.1	27,110	0.01%
2021/09/15	19.3	167.32	8	166.88	165.00	11.3	27,266	0.04%
2021/09/14	8	176.63	6	177.67	176.50	2	27,647	0.01%
2021/09/13	18	178.97	16	179.22	175.00	2	28,072	0.01%
2021/09/10	45	186.88	31	180.97	179.00	14	28,528	0.05%
2021/09/09	12.2	173.37	16	176.47	179.50	-3.8	28,530	-0.01%
2021/09/08	5	172.00	6	171.92	169.00	-1	28,671	0.00%
2021/09/07	11.1	176.27	9	177.50	176.50	2.1	29,141	0.01%
2021/09/06	7.2	173.10	11	174.18	174.50	-3.8	29,420	-0.01%
2021/09/03	7.3	183.78	15	184.60	180.50	-7.7	29,785	-0.03%
2021/09/02	18	190.97	14.5	189.38	186.00	3.5	30,498	0.01%
2021/09/01	7.1	194.85	3	193.83	195.50	4.1	31,476	0.01%
2021/08/31	22	193.41	22.5	193.58	191.50	-0.5	32,096	0.00%
2021/08/30	11	190.23	7	189.43	189.00	4	32,647	0.01%
2021/08/27	14.2	190.89	17	190.26	190.50	-2.8	33,242	-0.01%
2021/08/26	16	192.47	25	190.92	190.50	-9	34,115	-0.03%
2021/08/25	32.2	190.73	34	191.57	193.50	-1.9	35,424	-0.01%
2021/08/24	30.3	195.28	17	193.38	190.00	13.3	35,921	0.04%
2021/08/23	16.2	200.49	14.4	201.46	202.00	1.8	36,217	0.01%
2021/08/20	15.5	193.71	13	192.62	190.50	2.5	36,492	0.01%
2021/08/19	23	199.09	13	201.65	189.50	10	36,702	0.03%
2021/08/18	54	197.35	30	197.53	208.00	24	36,877	0.07%
2021/08/17	10	214.87	10.5	208.86	207.50	-0.5	37,064	0.00%
2021/08/16	31	226.18	4	223.75	221.00	27	37,988	0.07%
2021/08/13	11.6	234.61	11	228.86	224.00	0.6	38,240	0.00%
2021/08/12	12.5	237.36	13.1	236.82	236.50	-0.6	38,758	0.00%
2021/08/11	11.5	242.35	14.3	242.60	237.00	-2.8	39,687	-0.01%
2021/08/10	13	252.54	7	256.79	248.50	6	39,841	0.02%
2021/08/09	12.6	259.78	14	255.57	252.00	-1.5	40,193	0.00%
2021/08/06	18	269.78	17	268.76	269.50	1	41,121	0.00%
2021/08/05	31.1	267.71	26	268.12	265.50	5.1	41,868	0.01%
2021/08/04	38.1	277.18	35	274.30	274.00	3.1	42,818	0.01%
2021/08/03	24	285.13	29	284.69	282.50	-5	42,779	-0.01%
2021/08/02	94	292.43	63.5	284.93	280.00	30.5	42,832	0.07%
2021/07/30	56	282.50	76.5	283.46	276.50	-20.5	42,231	-0.05%
2021/07/29	32.1	264.83	38	270.43	275.00	-5.9	41,722	-0.01%
2021/07/28	40.6	272.36	28.3	271.61	261.00	12.3	41,284	0.03%
2021/07/27	34.5	279.60	40.2	284.51	290.00	-5.7	41,322	-0.01%
2021/07/26	125.2	281.69	130.1	279.12	276.00	-4.9	40,993	-0.01%	大買/大賣/
2021/07/23	83.1	262.16	88.8	265.34	270.50	-5.7	40,197	-0.01%
2021/07/22	20.1	234.53	41.5	240.31	246.00	-21.4	39,107	-0.05%
2021/07/21	9.1	218.27	33	219.85	224.00	-23.9	38,837	-0.06%
2021/07/20	20.1	218.62	2	218.00	214.00	18.1	39,098	0.05%
2021/07/19	13	226.38	16	226.59	226.00	-3	39,414	-0.01%
2021/07/16	19	221.95	20	224.85	225.50	-1	39,721	0.00%
2021/07/15	4	216.13	7	221.36	224.50	-3	40,297	-0.01%
2021/07/14	15.1	206.99	17	212.68	215.50	-1.9	41,013	0.00%
2021/07/13	16.5	219.69	21	212.64	210.00	-4.5	41,311	-0.01%
2021/07/12	12	222.21	5	222.20	221.00	7	42,235	0.02%
2021/07/09	15	220.90	42	221.00	220.50	-27	43,038	-0.06%
2021/07/08	5	226.90	2	229.00	225.00	3	43,962	0.01%
2021/07/07	9	226.06	6	223.75	224.00	3	44,613	0.01%
2021/07/06	19.5	234.00	13	231.54	231.00	6.5	45,041	0.01%
2021/07/05	52	236.55	32.1	236.96	238.50	19.9	45,758	0.04%
2021/07/02	22.1	227.68	10	228.35	228.00	12.1	45,754	0.03%
2021/07/01	27	231.00	34	225.28	222.00	-7	45,948	-0.02%
2021/06/30	14	224.18	6	226.25	226.00	8	46,289	0.02%
2021/06/29	38.1	232.52	36	226.28	219.00	2.1	46,999	0.00%
2021/06/28	18	227.56	18	229.19	233.00	0	46,737	0.00%
2021/06/25	5	220.90	10	220.50	220.00	-5	46,470	-0.01%
2021/06/24	23	217.43	10	216.40	217.00	13	46,369	0.03%
2021/06/23	24.2	219.41	28	223.11	217.50	-3.8	46,246	-0.01%
2021/06/22	37	213.82	48	213.61	212.50	-11	45,753	-0.02%
2021/06/21	58.4	212.79	47	212.22	208.00	11.4	45,360	0.03%
2021/06/18	55	226.63	43	226.12	222.50	12	44,912	0.03%
2021/06/17	32.1	222.32	36	226.43	228.50	-3.9	44,681	-0.01%
2021/06/16	22.1	230.46	15.1	234.22	223.00	7	44,410	0.02%
2021/06/15	13.1	243.96	13	244.27	242.50	0.1	43,982	0.00%
2021/06/11	15.6	244.34	14	240.50	241.00	1.6	44,896	0.00%
2021/06/10	79.1	248.06	53.4	244.93	240.00	25.7	44,973	0.06%
2021/06/09	65	236.62	153	243.39	248.00	-88	44,862	-0.20%	大賣/
2021/06/08	41.1	239.89	32.2	240.38	230.50	8.9	44,752	0.02%
2021/06/07	61	229.75	72.1	230.55	238.00	-11.1	44,289	-0.03%
2021/06/04	30	228.68	31	229.89	226.50	-1	43,743	0.00%
2021/06/03	43.3	226.45	39	227.50	230.00	4.3	43,243	0.01%
2021/06/02	158.6	232.82	98.3	229.62	216.00	60.3	42,269	0.14%	大買/
2021/06/01	52	228.53	38.7	230.78	232.50	13.3	40,906	0.03%
2021/05/31	16	204.06	24.5	205.68	211.50	-8.5	39,973	-0.02%
2021/05/28	9	202.28	24	204.21	199.50	-15	39,364	-0.04%
2021/05/27	23	197.35	24.1	198.91	200.00	-1.1	39,070	0.00%
2021/05/26	32	199.83	26	195.90	192.50	6	38,520	0.02%
2021/05/25	114.1	199.90	77.7	200.94	199.50	36.4	37,898	0.10%	大買/
2021/05/24	17	177.38	56	187.16	190.00	-39	36,643	-0.11%
2021/05/21	15	173.83	19	172.00	176.00	-4	35,838	-0.01%
2021/05/20	37	174.77	40	173.21	169.00	-3	35,635	-0.01%
2021/05/19	73.2	172.97	69	176.93	179.00	4.2	35,152	0.01%
2021/05/18	35	158.10	40	161.00	163.00	-5	34,334	-0.01%
2021/05/17	36	154.22	24	152.81	148.50	12	34,113	0.04%
2021/05/14	39	177.04	34	177.47	164.50	5	33,842	0.01%
2021/05/13	48	164.92	58	167.28	171.00	-10	32,760	-0.03%
2021/05/12	42.1	159.16	60	157.90	161.00	-17.9	31,940	-0.06%
2021/05/11	28.9	166.87	18	165.81	162.50	10.9	30,804	0.04%
2021/05/10	50	186.34	33	186.67	180.50	17	30,623	0.06%
2021/05/07	53	182.15	58.2	182.11	183.00	-5.2	30,225	-0.02%
2021/05/06	16.1	175.04	11.1	173.09	171.00	5	29,853	0.02%
2021/05/05	9.2	179.46	55	173.91	172.50	-45.8	29,380	-0.16%
2021/05/04	11.2	178.27	96	175.65	191.50	-84.8	29,111	-0.29%
2021/05/03	24.1	185.66	84	185.70	179.50	-59.9	28,545	-0.21%
2021/04/29	7	200.00	8	201.75	199.00	-1	28,395	0.00%
2021/04/28	95	205.79	66	201.24	201.00	29	28,586	0.10%
2021/04/27	11	199.41	3.1	200.35	195.50	7.9	28,353	0.03%
2021/04/26	9.2	196.75	21.3	194.98	196.50	-12.1	28,220	-0.04%
2021/04/23	28	188.43	31.3	186.89	193.50	-3.3	28,108	-0.01%
2021/04/22	7.3	184.82	26	184.62	176.00	-18.7	28,446	-0.07%
2021/04/21	43.9	173.93	18.5	176.10	179.00	25.4	28,387	0.09%
2021/04/20	111.7	197.21	52	194.20	182.00	59.7	27,900	0.21%	大買/
2021/04/19	31.2	201.75	29.3	205.17	198.50	1.8	27,235	0.01%
2021/04/16	38	229.39	50.3	230.18	220.50	-12.3	27,122	-0.05%
2021/04/15	77.3	209.48	84.1	209.31	220.00	-6.8	26,314	-0.03%
2021/04/14	14	197.93	10	200.45	200.00	4	25,679	0.02%
2021/04/13	75	216.27	109.1	213.46	202.50	-34.1	24,924	-0.14%	大賣/
2021/04/12	51.1	209.21	61	207.85	202.50	-9.9	24,342	-0.04%
2021/04/09	48.1	230.16	132.1	238.53	225.00	-84	23,930	-0.35%	大賣/
2021/04/08	121.1	232.78	66	234.13	236.50	55.1	23,464	0.23%	大買/
2021/04/07	19	216.48	135.3	216.70	215.00	-116.3	23,107	-0.50%	大賣/鉅額交易
2021/04/06	235.3	214.88	228	217.68	218.50	7.3	22,891	0.03%	大買/大賣/
2021/04/01	225	193.31	108.5	193.69	199.00	116.5	22,675	0.51%	大買/大賣/鉅額交易
2021/03/31	33.6	187.84	10.5	184.67	181.00	23.1	22,011	0.10%
2021/03/30	126	179.28	17.3	179.96	183.50	108.7	22,479	0.48%	大買/鉅額交易
2021/03/29	76	173.78	8	171.31	174.00	68	22,643	0.30%
2021/03/26	0	0.00	6	154.33	158.50	-6	23,226	-0.03%
2021/03/25	7.1	145.11	5	145.70	144.50	2.1	23,434	0.01%
2021/03/24	10	151.15	9	153.00	148.00	1	23,608	0.00%
2021/03/23	9	145.44	5	147.50	152.00	4	23,801	0.02%
2021/03/22	5.5	152.84	3	152.00	154.00	2.5	24,108	0.01%
2021/03/19	10	156.60	12	157.50	159.00	-2	24,041	-0.01%
2021/03/18	11	149.36	7	150.14	152.50	4	23,912	0.02%
2021/03/17	72	141.63	87.5	142.85	139.00	-15.5	23,843	-0.06%
2021/03/16	74	144.53	129.2	146.08	148.50	-55.2	22,616	-0.24%	大賣/
2021/03/15	104	129.78	30	131.89	135.00	74	21,961	0.34%	大買/
2021/03/12	40	118.85	49	119.23	123.00	-9	21,016	-0.04%
2021/03/11	3	107.50	27	108.69	112.00	-24	19,953	-0.12%
2021/03/10	95	105.68	60	104.83	102.00	35	19,630	0.18%
2021/03/09	8	98.75	7	96.84	100.00	1	19,296	0.01%
2021/03/08	2	99.10	6	100.45	96.10	-4	19,365	-0.02%
2021/03/05	6	99.30	51	100.94	99.20	-45	19,397	-0.23%
2021/03/04	0	0.00	6	101.17	101.50	-6	19,409	-0.03%
2021/03/03	15	103.43	12	101.00	101.00	3	19,427	0.02%
2021/03/02	8	104.19	13	105.69	104.50	-5	19,354	-0.03%
2021/02/26	13	100.29	3	100.43	99.80	10	19,082	0.05%
2021/02/25	3	107.67	4	105.13	101.00	-1	18,950	-0.01%
2021/02/24	25	112.64	36	109.40	106.50	-11	18,832	-0.06%
2021/02/23	38	112.32	21.5	113.47	113.50	16.5	18,669	0.09%
2021/02/22	3	107.03	41	105.30	109.00	-38	18,470	-0.21%
2021/02/19	19	103.23	10	100.83	99.70	9	18,188	0.05%
2021/02/18	48	97.89	17	97.91	99.30	31	17,890	0.17%
2021/02/17	12	95.54	15.2	95.03	94.80	-3.1	17,744	-0.02%
2021/02/05	11	87.33	7	87.77	88.30	4	17,606	0.02%
2021/02/04	6	84.53	3	83.43	83.10	3	17,491	0.02%
2021/02/03	12	85.56	10	84.50	83.60	2	17,453	0.01%
2021/02/02	1.1	83.42	1	81.80	81.90	0.1	17,654	0.00%
2021/02/01	6	81.42	23	81.32	81.60	-17	17,735	-0.10%
2021/01/29	5	84.98	1	84.20	84.00	4	17,492	0.02%
2021/01/28	2	90.30	5	87.40	88.40	-3	17,286	-0.02%
2021/01/27	10	91.29	8	90.75	90.80	2	17,175	0.01%
2021/01/26	26.1	92.14	10	92.30	90.80	16.1	17,215	0.09%
2021/01/25	9	95.69	46	96.78	95.60	-37	16,996	-0.22%
2021/01/22	43	101.14	39.1	100.63	101.00	3.9	17,006	0.02%
2021/01/21	18	96.27	27.4	95.39	97.90	-9.4	16,945	-0.06%
2021/01/20	20	101.60	0	0.00	98.60	20	16,813	0.12%
2021/01/19	2	108.75	2	108.25	109.50	0	16,898	0.00%
2021/01/18	37.1	109.70	19	108.16	108.50	18.1	16,782	0.11%
2021/01/15	108	111.75	69.1	111.09	110.50	38.9	16,420	0.24%	大買/
2021/01/14	4	102.63	22	103.80	106.00	-18	15,638	-0.12%
2021/01/13	45	97.07	35	96.90	96.60	10	15,309	0.07%
2021/01/12	17	96.52	31	94.87	93.50	-14	15,066	-0.09%
2021/01/11	37	98.28	19	97.71	98.00	18	14,830	0.12%
2021/01/08	29	93.39	79	93.07	92.90	-50	14,485	-0.35%
2021/01/07	36.1	91.23	9	90.26	91.90	27.1	14,161	0.19%
2021/01/06	13	87.50	5	86.44	86.10	8	13,867	0.06%
2021/01/05	5	88.65	3	87.97	87.90	2	13,629	0.01%
2021/01/04	22	90.75	0	0.00	90.70	22	13,423	0.16%
2020/12/31	4	93.28	4	99.15	93.50	0	13,225	0.00%
2020/12/30	2	96.60	1	94.90	95.10	1	12,730	0.01%
2020/12/29	3	98.53	1	97.50	95.50	2	12,492	0.02%
2020/12/28	6	98.47	59.3	95.63	99.00	-53.3	12,246	-0.43%
2020/12/25	13	90.12	9	89.79	91.50	4	11,791	0.03%
2020/12/24	93	89.51	63.6	89.28	87.50	29.4	11,465	0.26%
2020/12/23	5	81.00	7	82.53	85.00	-2	10,799	-0.02%
2020/12/22	115	82.53	46	79.48	77.50	69	10,442	0.66%	大買/
2020/12/21	35	75.07	70	78.78	80.80	-35	9,725	-0.36%
2020/12/18	7	72.84	6	73.50	73.50	1	9,411	0.01%
2020/12/17	12	70.73	22	70.88	72.20	-10	9,180	-0.11%
2020/12/16	4	68.45	0	0.00	68.40	4	8,966	0.04%
2020/12/15	14	68.82	10	67.90	67.70	4	8,530	0.05%
2020/12/14	0.2	68.50	1	69.90	68.50	-0.8	8,452	-0.01%
2020/12/11	2	67.20	2	70.40	68.70	0	8,405	0.00%
2020/12/10	3.3	69.47	3	67.90	67.50	0.3	8,237	0.00%
2020/12/09	0	0.00	5	69.00	69.90	-5	8,013	-0.06%
2020/12/07	0	0.00	9.4	63.62	65.10	-9.4	7,784	-0.12%
2020/12/04	32	65.02	5	66.50	64.80	27	7,756	0.35%
2020/12/03	10	67.20	0	0.00	67.40	10	7,653	0.13%
2020/12/02	18	68.46	52	67.69	66.50	-34	7,624	-0.45%
2020/12/01	2	67.25	2	66.55	65.70	0	7,342	0.00%
2020/11/30	25	66.50	26	66.48	66.60	-1	7,166	-0.01%
2020/11/27	10.3	61.83	4	62.38	62.50	6.3	6,971	0.09%
2020/11/26	16	61.51	24	61.53	61.90	-8	6,865	-0.12%
2020/11/25	1	59.70	4	60.55	59.10	-3	6,848	-0.04%
2020/11/24	6	61.12	16	60.34	60.90	-10	6,805	-0.15%
2020/11/23	11	60.39	10	60.48	60.10	1	6,790	0.01%
2020/11/20	1	58.90	1	59.00	59.80	0	6,750	0.00%
2020/11/19	3	59.67	4	59.50	58.40	-1	6,661	-0.02%
2020/11/18	2	58.30	0.5	57.00	57.20	1.5	6,590	0.02%
2020/11/17	4	57.00	3	56.90	57.40	1	6,694	0.01%
2020/11/16	15	57.27	5	56.72	57.00	10	6,670	0.15%
2020/11/13	7	55.80	9.4	56.97	57.10	-2.4	6,614	-0.04%
2020/11/12	13	56.52	5	57.40	55.00	8	6,515	0.12%
2020/11/11	1	55.50	15	55.88	56.30	-14	6,390	-0.22%
2020/11/10	32	56.88	34	55.89	56.30	-2	6,437	-0.03%
2020/11/09	1	52.90	11.4	54.22	54.80	-10.4	6,022	-0.17%
2020/11/06	0	0.00	4	50.80	49.90	-4	5,797	-0.07%
2020/11/05	4	49.94	7	50.01	50.30	-3	5,845	-0.05%
2020/11/04	18	50.17	10	49.78	50.40	8	5,846	0.14%
2020/11/03	4	50.13	6.7	51.88	49.70	-2.7	5,814	-0.05%
2020/11/02	5	51.40	0	0.00	52.00	5	5,817	0.09%
2020/10/30	19.5	52.95	2	52.50	51.20	17.5	5,847	0.30%
2020/10/29	13.1	51.48	4.7	51.29	52.50	8.4	5,939	0.14%
2020/10/28	12.1	50.38	53.1	49.66	51.20	-41	5,850	-0.70%
2020/10/27	49	48.68	2.1	49.33	48.40	46.9	5,502	0.85%
2020/10/26	0	0.00	3.1	47.13	47.00	-3.1	5,212	-0.06%
2020/10/14	1	33.80	0	0.00	33.50	1	5,038	0.02%
2020/10/12	9	32.94	0	0.00	32.60	9	5,098	0.18%
2020/10/07	5	33.67	5	33.60	34.00	0	5,338	0.00%
2020/09/29	0	0.00	1	32.75	32.30	-1	6,154	-0.02%
2020/09/25	0	0.00	3	31.20	30.55	-3	6,892	-0.04%
2020/09/24	6	32.73	4	32.35	32.05	2	7,514	0.03%
2020/09/23	1	33.60	4	33.35	33.30	-3	7,630	-0.04%
2020/09/22	2	32.63	2	33.50	33.60	0	7,661	0.00%
2020/09/21	4	33.55	5	33.67	33.40	-1	7,659	-0.01%
2020/09/18	1	33.25	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	1	33.50	33.20	-1	7,920	-0.01%
2020/09/16	1	33.00	21	33.05	33.00	-20	8,187	-0.24%
2020/09/15	3	33.05	6	33.39	33.05	-3	8,308	-0.04%
2020/09/14	0	0.00	8	32.88	33.20	-8	8,419	-0.10%
2020/09/11	2	32.38	1	32.75	32.45	1	8,468	0.01%
2020/09/10	6	32.94	2	33.45	32.65	4	8,504	0.05%
2020/09/09	1	32.20	0	0.00	32.20	1	8,541	0.01%
2020/09/04	0	0.00	2	32.10	32.35	-2	9,142	-0.02%
2020/08/31	11	33.53	13	33.72	33.05	-2	9,520	-0.02%
2020/08/28	0	0.00	1	32.10	32.70	-1	9,623	-0.01%
2020/08/27	6	32.22	0	0.00	32.10	6	9,829	0.06%
2020/08/26	0	0.00	1	33.30	33.00	-1	9,797	-0.01%
2020/08/25	3	33.55	23	33.57	33.25	-20	9,811	-0.20%
2020/08/24	0	0.00	15	33.60	33.20	-15	9,816	-0.15%
2020/08/20	5	33.26	0	0.00	32.95	5	9,864	0.05%
2020/08/19	1	36.70	0	0.00	35.95	1	9,753	0.01%
2020/08/18	4	37.00	2	37.38	37.05	2	9,735	0.02%
2020/08/17	2	36.30	3	37.35	37.30	-1	9,709	-0.01%
2020/08/14	5.3	36.44	0	0.00	36.40	5.3	9,816	0.05%
2020/08/13	9	37.56	6	37.01	36.85	3	9,891	0.03%
2020/08/12	4	36.53	11	37.46	37.95	-7	9,990	-0.07%
2020/08/10	5	37.05	5	37.60	37.00	0	10,113	0.00%
2020/08/07	8	38.04	25	38.09	37.90	-17	10,364	-0.16%
2020/08/06	107	38.86	80	37.98	37.50	27	11,129	0.24%	大買/
2020/08/05	22	38.21	10	38.12	38.45	12	11,261	0.11%
2020/08/04	1	37.10	4	37.38	36.95	-3	11,444	-0.03%
2020/08/03	0	0.00	7	37.10	37.00	-7	11,809	-0.06%
2020/07/30	2	36.80	0	0.00	36.70	2	12,943	0.02%
2020/07/29	8	35.54	0	0.00	35.75	8	13,194	0.06%
2020/07/28	3	36.70	21	36.72	35.55	-18	13,258	-0.14%
2020/07/27	3	36.83	4	37.30	36.70	-1	13,268	-0.01%
2020/07/24	9	37.16	6	38.77	36.00	3	13,356	0.02%
2020/07/23	3	37.67	3	37.67	38.00	0	13,411	0.00%
2020/07/22	2	36.50	1	36.40	36.20	1	13,559	0.01%
2020/07/21	0	0.00	1	36.15	36.20	-1	13,699	-0.01%
2020/07/20	38	35.65	3	35.87	35.85	35	13,805	0.25%
2020/07/17	4	36.20	1	36.55	35.45	3	13,933	0.02%
2020/07/16	2	36.33	1	36.40	36.30	1	13,969	0.01%
2020/07/15	10	37.67	0	0.00	36.85	10	14,073	0.07%
2020/07/14	6	37.81	24	38.39	37.60	-18	14,035	-0.13%
2020/07/13	37	38.32	59	38.14	38.35	-22	13,921	-0.16%
2020/07/10	21	37.69	6	37.28	36.50	15	13,910	0.11%
2020/07/09	10	37.45	14	37.71	37.20	-4	13,865	-0.03%
2020/07/08	16	38.02	4	37.70	37.60	12	13,782	0.09%
2020/07/07	18	37.18	4	37.31	37.05	14	13,740	0.10%
2020/07/06	34	38.21	33	38.38	38.05	1	13,518	0.01%
2020/07/03	10	35.25	36	35.70	36.95	-26	13,152	-0.20%
2020/07/02	0	0.00	7	33.45	33.70	-7	12,618	-0.06%
2020/06/30	1	32.15	0	0.00	32.20	1	12,521	0.01%
2020/06/29	4	32.63	10	32.23	32.10	-6	12,586	-0.05%
2020/06/24	18	33.63	0	0.00	33.40	18	12,549	0.14%
2020/06/23	4	33.50	14	33.54	34.10	-10	12,422	-0.08%
2020/06/22	4	32.91	9	33.12	32.65	-5	12,237	-0.04%
2020/06/19	0	0.00	11	33.24	32.75	-11	12,203	-0.09%
2020/06/18	0	0.00	15	32.77	32.40	-15	12,136	-0.12%
2020/06/17	1	32.15	2	32.25	32.15	-1	12,097	-0.01%
2020/06/16	13	32.41	0	0.00	32.15	13	12,131	0.11%
2020/06/15	24	32.92	12	33.39	32.30	12	12,122	0.10%
2020/06/12	3	31.87	5	32.34	32.65	-2	12,011	-0.02%
2020/06/11	14	33.03	2	33.30	31.65	12	12,006	0.10%
2020/06/10	1	32.55	0	0.00	32.45	1	11,876	0.01%
2020/06/09	3	32.40	3	32.47	32.45	0	12,063	0.00%
2020/06/08	4	32.38	1	32.70	32.25	3	12,309	0.02%
2020/06/05	6	32.78	3	32.62	32.65	3	12,621	0.02%
2020/06/04	21	32.34	0	0.00	32.30	21	12,878	0.16%
2020/06/02	0	0.00	5	31.05	30.65	-5	13,175	-0.04%
2020/05/29	2	30.35	0	0.00	30.35	2	13,309	0.02%
2020/05/27	0	0.00	1	31.35	30.80	-1	13,504	-0.01%
2020/05/26	0	0.00	26	31.01	30.75	-26	13,571	-0.19%
2020/05/25	7	30.84	3.4	30.89	30.85	3.6	13,651	0.03%
2020/05/22	9	32.02	3	31.30	31.10	6	13,957	0.04%
2020/05/21	91	32.23	86	32.46	32.30	5	13,961	0.04%
2020/05/19	1	30.80	4	32.05	31.85	-3	13,972	-0.02%
2020/05/18	10	30.52	14	30.60	30.00	-4	13,885	-0.03%
2020/05/15	5	31.46	3	31.50	31.20	2	14,215	0.01%
2020/05/14	1	30.50	1	31.20	31.15	0	14,552	0.00%
2020/05/13	13	31.09	11	31.60	31.60	2	14,457	0.01%
2020/05/12	5	32.05	1	31.95	32.10	4	13,689	0.03%
2020/05/11	14	32.75	4	32.09	31.95	10	13,404	0.07%
2020/05/08	18	35.51	12	35.93	35.50	6	13,050	0.05%
2020/05/07	28	36.02	56	36.60	36.50	-28	12,651	-0.22%
2020/05/06	13	34.94	33	35.41	35.00	-20	11,977	-0.17%
2020/05/05	10	33.91	13	33.89	33.70	-3	11,439	-0.03%
2020/05/04	5	32.65	4	32.28	32.85	1	11,179	0.01%
2020/04/30	9	31.57	3.1	31.95	32.20	5.9	11,116	0.05%
2020/04/29	5	32.83	13	32.24	32.05	-8	11,001	-0.07%
2020/04/28	19	33.38	44	32.58	31.45	-25	10,887	-0.23%
2020/04/27	52.3	33.21	126	33.69	33.15	-73.7	10,629	-0.69%	大賣/
2020/04/24	40	31.52	31	31.84	32.20	9	10,392	0.09%
2020/04/23	96	30.80	38	30.91	30.90	58	10,362	0.56%
2020/04/22	26	29.27	10	30.40	30.15	16	10,319	0.16%
2020/04/21	0	0.00	2	30.25	30.15	-2	10,212	-0.02%
2020/04/20	5	31.94	2	31.65	31.70	3	10,104	0.03%
2020/04/17	126	34.61	110	33.47	33.45	16	10,046	0.16%	大買/大賣/
2020/04/15	18	33.23	107	34.45	33.00	-89	10,158	-0.88%	大賣/
2020/04/14	4	33.40	23	33.04	33.40	-19	9,868	-0.19%
2020/04/10	4	31.64	0	0.00	31.35	4	9,633	0.04%
2020/04/08	0	0.00	7	29.92	30.75	-7	9,417	-0.07%
2020/04/07	25	29.18	0	0.00	30.00	25	9,309	0.27%
2020/04/06	10	28.40	4	28.70	28.40	6	9,176	0.07%
2020/04/01	11	28.57	3	28.15	28.10	8	9,128	0.09%
2020/03/31	47	28.67	8	28.16	28.30	39	9,101	0.43%
2020/03/27	2	27.35	0	0.00	27.10	2	8,949	0.02%
2020/03/26	1	28.10	0	0.00	27.95	1	8,942	0.01%
2020/03/25	0	0.00	1	26.95	26.70	-1	8,942	-0.01%
2020/03/24	11	26.47	8	26.28	26.30	3	8,869	0.03%
2020/03/20	5	26.70	5	26.85	26.65	0	8,873	0.00%
2020/03/19	0	0.00	1	26.75	25.10	-1	8,813	-0.01%
2020/03/18	0	0.00	1	27.10	27.10	-1	8,750	-0.01%
2020/03/17	1	27.30	0	0.00	27.25	1	8,738	0.01%
2020/03/16	6	27.10	11	27.26	26.30	-5	8,655	-0.06%
2020/03/13	10	26.13	92	26.21	26.65	-82	8,542	-0.96%
2020/03/12	108	30.74	45	31.00	28.95	63	8,308	0.76%	大買/
2020/03/11	51	32.27	2	33.20	32.15	49	8,032	0.61%
2020/03/10	6	31.30	73	31.34	31.15	-67	7,669	-0.87%
2020/03/09	90	31.67	107	30.94	30.50	-17	7,272	-0.23%	大賣/
2020/03/06	34	31.88	37	32.65	33.05	-3	7,047	-0.04%
2020/03/05	70	30.73	54	31.07	31.00	16	6,669	0.24%
2020/03/04	85	30.55	25	30.65	30.65	60	6,657	0.90%
2020/03/03	22	31.04	3	30.92	31.05	19	6,666	0.29%
2020/03/02	5	30.08	7	29.74	30.15	-2	6,555	-0.03%
2020/02/27	12	29.41	13	30.10	30.40	-1	6,519	-0.02%
2020/02/26	40	29.62	64	29.82	30.15	-24	6,680	-0.36%
2020/02/25	132	31.41	212	29.34	29.35	-80	6,769	-1.18%	大買/大賣/
2020/02/24	62	31.31	65	31.67	31.70	-3	6,480	-0.05%
2020/02/21	56	31.38	66	31.53	31.55	-10	6,512	-0.15%
2020/02/20	111	31.31	65	31.30	31.30	46	6,546	0.70%	大買/
2020/02/19	82	31.43	70	31.76	31.80	12	6,446	0.19%
2020/02/18	83	31.27	51	31.59	31.60	32	6,342	0.50%
2020/02/17	25	30.06	138	30.96	31.20	-113	6,005	-1.88%	大賣/鉅額交易
2020/02/14	41	27.04	121	28.01	28.40	-80	5,467	-1.46%	大賣/
2020/02/13	30	26.20	71	26.21	26.30	-41	5,214	-0.79%
2020/02/12	15	25.33	21	25.79	26.05	-6	5,171	-0.12%
2020/02/11	30	24.67	37	24.78	24.80	-7	5,261	-0.13%
2020/02/10	2	24.50	2	24.45	24.30	0	5,357	0.00%
2020/02/07	15	25.54	33	25.07	24.80	-18	5,375	-0.33%
2020/02/06	50	25.70	42	25.56	25.55	8	5,398	0.15%
2020/02/05	5	25.75	17	25.45	25.45	-12	5,485	-0.22%
2020/02/04	48	25.50	129	25.51	26.20	-81	5,467	-1.48%	大賣/
2020/02/03	13	25.06	2	24.85	25.15	11	5,465	0.20%
2020/01/31	190	26.02	0	0.00	25.50	190	5,467	3.48%	大買/鉅額交易
2020/01/30	13	26.10	101	25.88	25.75	-88	5,524	-1.59%	大賣/
2020/01/20	8	27.59	0	0.00	27.50	8	5,616	0.14%
2020/01/17	20	27.76	1	27.00	27.55	19	5,571	0.34%
2020/01/16	0	0.00	11	26.62	26.70	-11	5,429	-0.20%
2020/01/15	2	25.85	7	25.84	26.00	-5	5,297	-0.09%
2020/01/13	1	25.20	2	25.63	25.40	-1	5,169	-0.02%
2020/01/10	7	25.57	7	25.59	25.60	0	5,054	0.00%
2020/01/06	0	0.00	2	22.95	22.90	-2	4,749	-0.04%
2020/01/03	2	23.93	16	23.79	23.75	-14	4,703	-0.30%
2020/01/02	0	0.00	3	24.00	24.00	-3	4,685	-0.06%
2019/12/31	0	0.00	3	23.75	23.80	-3	4,664	-0.06%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/26	0	0.00	1	23.55	23.65	-1	4,622	-0.02%
2019/12/25	1	23.40	0	0.00	23.50	1	4,604	0.02%
2019/12/24	3	23.70	0	0.00	23.40	3	4,607	0.07%
2019/12/23	0	0.00	4	23.51	23.40	-4	4,582	-0.09%
2019/12/20	1	24.55	10	24.35	24.15	-9	4,497	-0.20%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/17	0	0.00	3	24.65	24.40	-3	4,394	-0.07%
2019/12/16	2	25.00	0	0.00	24.90	2	4,326	0.05%
2019/12/12	16	25.28	0	0.00	25.25	16	4,300	0.37%
2019/12/11	20	25.59	7	25.75	25.25	13	4,192	0.31%
2019/12/10	6	25.49	74	25.56	26.00	-68	4,130	-1.65%
2019/12/09	91	25.60	0	0.00	25.60	91	4,095	2.22%
2019/12/06	0	0.00	4	25.80	25.50	-4	4,059	-0.10%
2019/12/05	4	25.88	0	0.00	25.75	4	4,015	0.10%
2019/12/03	1	25.95	8	26.39	26.50	-7	3,903	-0.18%
2019/12/02	1	26.05	0	0.00	25.80	1	3,803	0.03%
2019/11/29	8	26.41	6	26.11	26.20	2	3,779	0.05%
2019/11/28	0	0.00	7	26.22	26.30	-7	3,710	-0.19%
2019/11/26	7	25.71	0	0.00	25.70	7	3,573	0.20%
2019/11/25	7	25.68	18	25.83	25.80	-11	3,521	-0.31%
2019/11/22	14	25.38	34	25.38	25.50	-20	3,237	-0.62%
2019/11/21	2	24.98	0	0.00	25.00	2	3,016	0.07%
2019/11/20	1	24.50	12	24.61	24.75	-11	2,943	-0.37%
2019/11/19	57	24.22	48	25.27	23.85	9	2,829	0.32%
2019/11/18	8	24.59	14	24.68	24.80	-6	2,650	-0.23%
2019/11/15	2	24.15	0	0.00	24.05	2	2,588	0.08%
2019/11/14	40	23.96	6	23.75	23.55	34	2,534	1.34%
2019/11/13	1	24.75	20	24.95	24.80	-19	2,443	-0.78%
2019/11/12	0	0.00	1	24.70	24.95	-1	2,389	-0.04%
2019/11/11	13	24.88	4	24.58	24.15	9	2,359	0.38%
2019/11/08	45	24.99	0	0.00	24.90	45	2,305	1.95%
2019/11/07	3	24.75	4	24.85	25.00	-1	2,208	-0.05%
2019/11/06	110	24.29	22	24.13	24.05	88	2,100	4.19%	大買/
2019/11/05	18	23.83	11	24.30	24.00	7	2,055	0.34%
2019/11/04	13	24.15	0	0.00	24.00	13	2,008	0.65%
2019/11/01	12	24.04	11	23.94	24.10	1	1,906	0.05%
2019/10/31	26	23.85	0	0.00	23.80	26	1,885	1.38%
2019/10/30	0	0.00	5	24.04	23.90	-5	1,832	-0.27%
2019/10/29	23	24.11	21	24.15	23.40	2	1,786	0.11%
2019/10/28	38	24.20	14	24.53	24.90	24	1,648	1.46%
2019/10/25	15	22.92	2	22.85	22.95	13	1,460	0.89%
2019/10/22	1	22.60	0	0.00	22.60	1	1,511	0.07%
2019/10/18	3	22.45	0	0.00	22.30	3	1,505	0.20%
2019/10/17	2	22.30	0	0.00	22.45	2	1,509	0.13%
2019/10/16	11	22.35	0.8	22.20	22.35	10.2	1,524	0.67%
2019/10/15	0	0.00	4	22.25	22.20	-4	1,518	-0.26%
2019/10/01	0	0.00	2	21.15	21.25	-2	1,570	-0.13%
2019/09/27	0	0.00	2	21.10	21.10	-2	1,573	-0.13%
2019/09/24	2	21.70	2	21.95	21.85	0	1,616	0.00%
2019/09/11	1	22.80	0	0.00	22.75	1	1,599	0.06%
2019/08/28	0	0.00	1	22.75	22.75	-1	1,547	-0.06%
2019/08/27	0	0.00	24	22.10	22.20	-24	1,558	-1.54%
2019/08/26	0	0.00	14	22.10	21.85	-14	1,580	-0.89%
2019/08/22	0	0.00	2	22.45	22.50	-2	1,620	-0.12%
2019/08/20	0	0.00	2	22.68	22.25	-2	1,643	-0.12%
2019/08/19	2	22.70	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	2	22.50	22.70	-2	1,727	-0.12%
2019/08/14	1	22.25	10.1	22.15	22.00	-9.1	1,813	-0.50%
2019/08/12	15	22.35	2	21.65	22.10	13	1,854	0.70%
2019/08/07	1	21.10	10	21.25	21.10	-9	1,867	-0.48%
2019/08/06	3	20.75	0	0.00	21.05	3	1,905	0.16%
2019/08/02	0	0.00	12	22.21	22.05	-12	1,976	-0.61%
2019/08/01	5	22.87	0	0.00	22.90	5	2,020	0.25%
2019/07/31	0	0.00	2	22.90	23.25	-2	2,054	-0.10%
2019/07/30	0	0.00	1	22.90	22.95	-1	2,082	-0.05%
2019/07/29	13	22.81	0	0.00	22.80	13	2,095	0.62%
2019/07/26	3	23.60	0	0.00	23.60	3	2,056	0.15%
2019/07/24	7	23.23	2	23.30	23.30	5	2,018	0.25%
2019/07/23	2	23.05	0	0.00	23.15	2	2,126	0.09%
2019/07/19	4	22.73	0	0.00	22.65	4	2,388	0.17%
2019/07/18	4	23.20	4	23.30	22.65	0	2,443	0.00%
2019/07/17	8	23.50	0	0.00	23.40	8	2,570	0.31%
2019/07/16	8	23.25	0	0.00	23.65	8	2,784	0.29%
2019/07/15	0	0.00	8	23.75	23.60	-8	2,821	-0.28%
2019/07/11	0	0.00	1.4	23.72	23.75	-1.4	2,904	-0.05%
2019/07/10	6	23.55	4	23.73	23.90	2	2,978	0.07%
2019/07/09	0	0.00	2	23.45	23.65	-2	2,993	-0.07%
2019/07/08	5	23.50	2	23.65	23.50	3	3,029	0.10%
2019/07/05	5	23.40	10	23.38	23.40	-5	3,108	-0.16%
2019/07/04	1	23.50	0	0.00	23.50	1	3,328	0.03%
2019/07/03	2	23.73	4	23.41	23.45	-2	3,404	-0.06%
2019/07/02	0.5	24.00	2	23.98	24.10	-1.5	3,462	-0.04%
2019/07/01	0.5	23.60	0	0.00	23.70	0.5	3,454	0.01%
2019/06/26	2	23.00	0	0.00	22.90	2	3,543	0.06%
2019/06/25	0	0.00	2	23.15	23.00	-2	3,599	-0.06%
2019/06/21	10	23.11	3	23.47	23.10	7	3,737	0.19%
2019/06/20	1	23.35	4	23.08	23.30	-3	3,805	-0.08%
2019/06/19	2	22.95	1	22.80	22.80	1	4,080	0.02%
2019/06/17	2	22.03	0	0.00	22.60	2	4,312	0.05%
2019/06/14	0	0.00	3	22.77	22.50	-3	4,553	-0.07%
2019/06/12	0	0.00	4	22.48	22.50	-4	4,912	-0.08%
2019/06/11	2	21.90	0	0.00	21.90	2	4,886	0.04%
2019/06/05	0	0.00	1	22.30	21.90	-1	4,892	-0.02%
2019/06/03	0	0.00	1	21.90	21.65	-1	4,882	-0.02%
2019/05/31	0	0.00	1	21.45	21.40	-1	4,881	-0.02%
2019/05/30	1	20.65	10	21.12	21.40	-9	4,900	-0.18%
2019/05/29	4	20.19	2	19.93	20.30	2	4,876	0.04%
2019/05/24	5	21.29	3	21.18	20.95	2	5,067	0.04%
2019/05/23	8	21.31	8	21.21	21.25	0	5,040	0.00%
2019/05/22	2	20.93	2	20.65	20.55	0	4,973	0.00%
2019/05/21	9	19.87	5	20.25	20.60	4	4,972	0.08%
2019/05/20	3	21.00	0	0.00	20.65	3	4,902	0.06%
2019/05/17	0	0.00	20	21.38	21.60	-20	4,992	-0.40%
2019/05/16	0	0.00	1	22.55	22.45	-1	5,076	-0.02%
2019/05/15	1	22.45	0	0.00	22.40	1	5,052	0.02%
2019/05/13	3	22.52	10	22.13	22.05	-7	5,062	-0.14%
2019/05/10	0	0.00	1	23.85	23.20	-1	5,029	-0.02%
2019/05/08	1	24.10	5	24.65	24.10	-4	5,019	-0.08%
2019/05/07	0	0.00	5	24.35	24.45	-5	5,027	-0.10%
2019/05/06	5	24.45	0	0.00	24.30	5	5,004	0.10%
2019/05/03	2	25.08	0	0.00	25.05	2	4,991	0.04%
2019/05/02	6	24.88	4	24.90	24.85	2	5,002	0.04%
2019/04/29	10	25.47	3	25.20	24.95	7	4,995	0.14%
2019/04/26	3	26.08	5	26.46	26.50	-2	4,899	-0.04%
2019/04/25	21	25.95	9	25.98	26.40	12	4,713	0.25%
2019/04/24	3	25.72	2	25.75	25.70	1	4,724	0.02%
2019/04/23	14	26.26	6	26.90	26.20	8	4,795	0.17%
2019/04/22	20	26.20	42	25.86	26.50	-22	4,687	-0.47%
2019/04/19	18	24.73	2	24.75	24.80	16	4,529	0.35%
2019/04/18	2	24.05	0	0.00	24.00	2	4,587	0.04%
2019/04/16	3	24.40	7.4	24.70	24.60	-4.4	4,542	-0.10%
2019/04/15	4	25.41	1	26.00	25.30	3	4,502	0.07%
2019/04/12	0	0.00	1	25.45	25.40	-1	4,497	-0.02%
2019/04/11	22	25.51	5	25.39	25.60	17	4,521	0.38%
2019/04/10	5	25.88	22	26.38	26.35	-17	4,474	-0.38%
2019/04/09	1	24.70	1	25.60	25.70	0	4,267	0.00%
2019/04/08	4	25.68	3	25.32	25.45	1	4,219	0.02%
2019/04/03	0	0.00	6	25.00	25.05	-6	4,227	-0.14%
2019/04/02	2	25.50	2	25.05	25.35	0	4,248	0.00%
2019/03/28	3	24.50	0	0.00	24.55	3	4,338	0.07%
2019/03/26	13	26.20	0	0.00	25.80	13	4,726	0.28%
2019/03/25	10	25.95	0	0.00	26.00	10	4,815	0.21%
2019/03/22	8	26.09	38	26.50	26.50	-30	4,912	-0.61%
2019/03/21	10	25.10	2	25.43	25.05	8	4,949	0.16%
2019/03/20	5	25.64	1	26.20	25.10	4	4,913	0.08%
2019/03/19	21	24.92	2	25.20	25.25	19	4,776	0.40%
2019/03/18	8	23.53	26	24.33	24.60	-18	4,557	-0.39%
2019/03/15	4	21.50	5	21.80	22.40	-1	4,322	-0.02%
2019/03/14	1	21.50	0	0.00	21.50	1	4,390	0.02%
2019/03/12	0	0.00	8	22.21	21.95	-8	4,451	-0.18%
2019/03/11	10	22.05	12	22.07	22.10	-2	4,487	-0.04%
2019/03/08	10	21.64	0	0.00	21.65	10	4,549	0.22%
2019/03/07	0	0.00	14	22.34	21.80	-14	4,614	-0.30%
2019/03/06	0	0.00	2	22.55	22.30	-2	4,631	-0.04%
2019/03/05	0	0.00	11	22.55	22.35	-11	4,644	-0.24%
2019/03/04	0	22.05	2	22.05	22.10	-2	4,609	-0.04%
2019/02/27	13	21.75	0	0.00	22.05	13	4,585	0.28%
2019/02/26	0	0.00	22	22.57	22.60	-22	4,487	-0.49%
2019/02/25	6	22.07	0	0.00	21.85	6	4,419	0.14%
2019/02/21	10	21.60	5	21.45	21.65	5	4,364	0.11%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	48	21.47	0	0.00	21.65	48	4,349	1.10%
2019/02/15	0	0.00	18	21.35	21.25	-18	4,246	-0.42%
2019/02/14	0	0.00	1	23.55	23.60	-1	4,145	-0.02%
2019/02/13	1	23.60	0	0.00	23.60	1	4,144	0.02%
2019/01/30	3	22.85	0	0.00	22.65	3	4,084	0.07%
2019/01/28	3	22.35	3	22.75	22.90	0	4,025	0.00%
2019/01/24	3	22.22	1	22.10	22.10	2	4,006	0.05%
2019/01/21	0	0.00	1	21.90	21.90	-1	3,978	-0.03%
2019/01/18	0	0.00	1	21.95	22.05	-1	3,976	-0.03%
2019/01/17	0	0.00	2	21.93	21.85	-2	3,997	-0.05%
2019/01/16	2	21.93	3	21.97	21.70	-1	4,009	-0.02%
2019/01/15	3	21.93	1	22.00	21.70	2	3,967	0.05%
2019/01/14	0	0.00	1	22.60	22.30	-1	3,834	-0.03%
2019/01/11	5	22.84	0	0.00	22.70	5	3,793	0.13%
2019/01/10	10	22.74	4	22.71	22.90	6	3,735	0.16%
2019/01/08	2	24.10	0	0.00	24.10	2	3,594	0.06%
2019/01/04	2	24.20	0	0.00	24.05	2	3,541	0.06%
2018/12/28	1	26.75	0	0.00	26.75	1	3,437	0.03%
2018/12/27	0	0.00	2	26.55	26.35	-2	3,434	-0.06%
2018/12/26	3	26.97	117	26.90	26.00	-114	3,398	-3.35%	大賣/鉅額交易
2018/12/25	35	27.59	5	27.30	27.35	30	3,315	0.90%
2018/12/24	0	0.00	3	28.65	28.45	-3	3,268	-0.09%
2018/12/22	0	0.00	11	28.22	28.25	-11	3,174	-0.35%
2018/12/21	2	27.15	25	27.66	28.25	-23	3,155	-0.73%
2018/12/20	117	29.21	38	28.23	27.85	79	3,073	2.57%	大買/
2018/12/19	46	29.20	19	29.35	29.30	27	2,877	0.94%
2018/12/18	26	28.68	14	28.84	28.25	12	2,555	0.47%
2018/12/17	1	28.10	2	28.68	28.10	-1	2,408	-0.04%
2018/12/14	6	27.73	5	28.43	29.00	1	2,227	0.04%
2018/12/12	3	26.20	7	26.19	26.00	-4	1,835	-0.22%
2018/12/11	1	25.70	1	25.00	25.75	0	1,795	0.00%
2018/12/10	0	0.00	1	25.50	24.85	-1	1,772	-0.06%
2018/12/07	1	27.65	14	27.35	27.45	-13	1,673	-0.78%
2018/12/06	0	0.00	1	26.40	25.55	-1	1,568	-0.06%
2018/12/04	0	0.00	2	27.05	26.85	-2	1,524	-0.13%
2018/12/03	1	26.60	2	26.48	26.85	-1	1,576	-0.06%
2018/11/30	2	25.60	2	25.65	25.65	0	1,510	0.00%
2018/11/29	0	0.00	5	25.14	24.90	-5	1,470	-0.34%
2018/11/28	5	25.28	1	25.30	25.25	4	1,438	0.28%
2018/11/19	1	25.20	0	0.00	24.90	1	1,609	0.06%
2018/11/14	0	0.00	2	24.73	25.00	-2	1,551	-0.13%
2018/11/13	0.7	24.60	0	0.00	24.70	0.7	1,551	0.04%
2018/11/12	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2018/11/09	0.3	24.00	1	24.00	24.00	-0.7	1,605	-0.04%
2018/11/08	0	0.00	2	24.10	24.15	-2	1,619	-0.12%
2018/11/02	0	0.00	1	23.90	23.60	-1	1,674	-0.06%
2018/11/01	0	0.00	10	22.80	23.30	-10	1,669	-0.60%
2018/10/30	2	22.80	0	0.00	22.50	2	1,639	0.12%
2018/10/26	2	22.85	1	23.25	22.70	1	1,640	0.06%
2018/10/24	0	0.00	1	23.40	23.35	-1	1,583	-0.06%
2018/10/03	0	0.00	4	25.10	24.95	-4	1,600	-0.25%
2018/10/01	0	0.00	1	25.10	25.10	-1	1,615	-0.06%
2018/09/20	4	24.48	0	0.00	25.05	4	1,684	0.24%
2018/09/19	0	0.00	1	25.10	24.85	-1	1,678	-0.06%
2018/09/10	0	0.00	2	24.80	24.85	-2	1,741	-0.11%
2018/09/07	0	0.00	1	25.85	24.10	-1	1,735	-0.06%
2018/08/30	0	0.00	10	26.60	26.70	-10	1,769	-0.57%
2018/08/29	0	0.00	4	26.25	26.35	-4	1,819	-0.22%
2018/08/24	2	25.50	3	25.45	25.30	-1	1,805	-0.06%
2018/08/21	0	0.00	2	24.80	24.60	-2	1,783	-0.11%
2018/08/20	2	24.68	7	24.41	24.95	-5	1,797	-0.28%
2018/08/17	7	23.96	0	0.00	24.50	7	1,787	0.39%
2018/08/15	0	0.00	13.5	23.09	23.20	-13.5	1,713	-0.79%
2018/08/13	12	23.40	8	23.80	23.35	4	1,692	0.24%
2018/08/06	0	0.00	7	25.00	25.00	-7	1,660	-0.42%
2018/07/27	1	25.80	0	0.00	25.60	1	1,704	0.06%
2018/07/25	0	0.00	1	25.35	25.25	-1	1,728	-0.06%
2018/07/23	8	25.00	0	0.00	25.00	8	1,829	0.44%
2018/07/20	1	25.40	42	25.56	25.45	-41	1,867	-2.20%
2018/07/17	28	25.25	0	0.00	25.40	28	1,935	1.45%
2018/07/11	1	25.10	6	25.27	25.00	-5	2,201	-0.23%
2018/07/10	0	0.00	3	26.20	26.20	-3	2,179	-0.14%
2018/07/09	3	26.70	6	26.47	26.40	-3	2,233	-0.13%
2018/07/06	1	27.00	1	26.75	26.45	0	2,310	0.00%
2018/07/04	6	27.15	3	26.90	26.90	3	2,598	0.12%
2018/07/03	11	27.64	0	0.00	27.35	11	2,807	0.39%
2018/07/02	2	27.35	0	0.00	27.15	2	2,785	0.07%
2018/06/28	12	26.27	0	0.00	26.15	12	3,001	0.40%
2018/06/26	0	0.00	1	26.20	26.05	-1	3,214	-0.03%
2018/06/20	3	27.40	1	27.50	27.50	2	3,260	0.06%
2018/06/19	7	28.12	0	0.00	27.90	7	3,372	0.21%
2018/06/15	2	28.95	0	0.00	28.30	2	3,389	0.06%
2018/06/14	3	28.52	0	0.00	28.50	3	3,359	0.09%
2018/06/13	1	29.20	2	28.35	28.25	-1	3,333	-0.03%
2018/06/11	2	29.35	2	29.00	29.00	0	3,312	0.00%
2018/06/08	2	28.95	0	0.00	29.00	2	3,360	0.06%
2018/06/07	2	29.20	0	0.00	28.70	2	3,375	0.06%
2018/06/06	5	27.68	4	28.55	28.55	1	3,365	0.03%
2018/06/05	2	27.50	0	0.00	27.05	2	3,392	0.06%
2018/06/04	2	27.28	0	0.00	27.25	2	3,463	0.06%
2018/05/31	0	0.00	9	26.35	26.30	-9	3,556	-0.25%
2018/05/28	0	0.00	5	26.90	26.80	-5	3,554	-0.14%
2018/05/17	0	0.00	0.9	26.75	26.75	-0.9	3,698	-0.02%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/05/02	1	26.15	0	0.00	26.10	1	3,825	0.03%
2018/04/30	4	26.01	0	0.00	25.95	4	3,820	0.10%
2018/04/27	3	26.63	12	27.48	27.00	-9	3,783	-0.24%
2018/04/26	3	27.43	0	0.00	27.40	3	3,796	0.08%
2018/04/24	2	27.88	0	0.00	27.55	2	3,774	0.05%
2018/04/20	2	28.65	0	0.00	28.55	2	3,777	0.05%
2018/04/19	2	27.95	1	28.25	28.05	1	3,734	0.03%
2018/04/18	15	28.17	6	27.69	27.75	9	3,706	0.24%
2018/04/17	11	28.65	1	28.80	28.15	10	3,643	0.27%
2018/04/11	4	30.41	4	30.65	30.40	0	3,870	0.00%
2018/04/10	2	31.13	71	32.17	30.90	-69	3,913	-1.76%
2018/04/09	1	32.95	12	32.83	32.80	-11	3,788	-0.29%
2018/04/03	32	31.69	0	0.00	31.95	32	3,589	0.89%
2018/04/02	2	32.23	0	0.00	32.15	2	3,569	0.06%
2018/03/31	22	31.70	3	31.90	31.95	19	3,438	0.55%
2018/03/30	29	32.14	6	31.55	31.85	23	3,369	0.68%
2018/03/29	1	31.10	0	0.00	30.55	1	3,230	0.03%
2018/03/28	1	31.05	1	31.30	31.15	0	3,283	0.00%
2018/03/27	1	32.10	3	31.67	31.55	-2	3,359	-0.06%
2018/03/26	1	31.05	10	31.07	31.60	-9	3,407	-0.26%
2018/03/23	6	30.64	1	31.15	31.20	5	3,681	0.14%
2018/03/22	2	32.00	8	31.83	31.60	-6	3,690	-0.16%
2018/03/21	0	0.00	12	31.13	31.30	-12	3,614	-0.33%
2018/03/20	0	0.00	5	30.45	30.40	-5	3,625	-0.14%
2018/03/15	2	31.28	5	30.75	31.00	-3	3,752	-0.08%
2018/03/09	5	31.15	0	0.00	31.00	5	3,693	0.14%
2018/03/08	0	0.00	5	30.35	30.35	-5	3,609	-0.14%
2018/03/07	0	0.00	3	29.22	30.10	-3	3,560	-0.08%
2018/03/02	1	28.25	1	27.95	28.25	0	3,619	0.00%
2018/02/26	1	28.25	0	0.00	28.15	1	3,745	0.03%
2018/02/12	1	25.55	3	25.63	25.50	-2	3,980	-0.05%
2018/02/08	0	0.00	20	27.75	27.85	-20	3,953	-0.51%
2018/02/07	2	28.13	0	0.00	28.20	2	4,026	0.05%
2018/02/06	6	27.59	2	28.30	27.40	4	4,080	0.10%
2018/02/05	1	29.65	0	0.00	30.30	1	4,101	0.02%
2018/01/31	4	30.40	0	0.00	30.15	4	4,403	0.09%
2018/01/26	0.2	31.00	0	0.00	31.00	0.2	4,473	0.00%
2018/01/25	1	31.15	0	0.00	30.75	1	4,571	0.02%
2018/01/24	1	30.90	0	0.00	30.95	1	4,694	0.02%
2018/01/19	4.9	31.12	2	31.30	31.20	2.9	4,811	0.06%
2018/01/18	0	0.00	4	31.28	31.00	-4	4,819	-0.08%
2018/01/16	2	31.30	3	31.43	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	2	30.85	31.25	-2	4,839	-0.04%
2018/01/11	3	30.20	0	0.00	30.00	3	4,895	0.06%
2018/01/10	5	30.86	7	30.80	30.75	-2	4,931	-0.04%
2018/01/09	40	31.10	6	30.95	30.90	34	4,960	0.69%
2018/01/08	5	32.25	1	32.65	31.60	4	4,948	0.08%
2018/01/05	18	33.94	10	33.80	33.20	8	4,898	0.16%
2018/01/04	12	32.04	15	32.05	32.70	-3	4,675	-0.06%
2018/01/03	17	31.75	22	31.77	31.70	-5	4,688	-0.11%
2018/01/02	4	31.10	5	31.36	31.25	-1	4,624	-0.02%