敦泰 (3545)-元富-桃園券商分點個股進出

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
85.0
漲跌
▼0.6
漲幅
-0.70%
成交量
1,314張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/08	1	85.20	1	86.10	85.00	0	3,582	0.00%
2024/05/07	7.1	85.32	6	85.45	85.60	1.1	3,602	0.03%
2024/05/06	12	85.77	13	86.18	86.70	-1	3,610	-0.03%
2024/05/03	9	85.20	11	84.76	84.80	-2	3,636	-0.05%
2024/05/02	2	84.60	2	85.10	84.90	0	3,705	0.00%
2024/04/30	2	84.60	0	0.00	84.40	2	3,870	0.05%
2024/04/29	0	0.00	2	83.95	85.20	-2	4,073	-0.05%
2024/04/26	2	82.30	2	83.05	82.50	0	4,097	0.00%
2024/04/25	2	82.40	2	83.15	82.20	0	4,145	0.00%
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/23	4	81.00	4	81.33	81.60	0	4,215	0.00%
2024/04/22	1	80.90	1	81.50	79.60	0	4,237	0.00%
2024/04/19	9	81.23	6	81.23	81.70	3	4,254	0.07%
2024/04/18	1	84.30	1	84.90	84.50	0	4,240	0.00%
2024/04/17	1	85.00	1	85.10	85.20	0	4,255	0.00%
2024/04/16	9.1	84.82	8	84.23	83.80	1.1	4,277	0.03%
2024/04/15	3.1	87.53	3	88.20	87.30	0.1	4,266	0.00%
2024/04/12	4	89.40	4	90.25	89.30	0	4,259	0.00%
2024/04/11	4	90.58	2	89.95	89.80	2	4,268	0.05%
2024/04/10	1	91.70	2	91.90	92.50	-1	4,256	-0.02%
2024/04/09	2	90.30	4	90.38	90.60	-2	4,263	-0.05%
2024/04/08	7	90.54	3	91.17	90.30	4	4,294	0.09%
2024/04/03	2	92.80	1	93.30	91.10	1	4,343	0.02%
2024/04/02	3	94.83	3	94.70	94.10	0	4,413	0.00%
2024/04/01	1	94.70	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	95.40	1	96.50	94.80	0	4,548	0.00%
2024/03/28	5	95.02	0	0.00	94.60	5	4,539	0.11%
2024/03/27	10	95.79	2	95.35	95.30	8	4,531	0.18%
2024/03/26	3	94.87	0	0.00	94.70	3	4,513	0.07%
2024/03/25	2	94.70	5	95.44	95.20	-3	4,464	-0.07%
2024/03/22	8	90.25	10	92.61	92.70	-2	4,389	-0.05%
2024/03/21	5	89.46	13	88.52	90.50	-8	4,366	-0.18%
2024/03/20	4	91.48	4	91.43	90.20	0	4,360	0.00%
2024/03/19	3	91.30	1	91.20	91.20	2	4,390	0.05%
2024/03/18	1	90.20	3	90.80	93.00	-2	4,413	-0.05%
2024/03/15	3	90.33	12	90.50	90.00	-9	4,452	-0.20%
2024/03/14	3	91.53	27	91.47	90.90	-24	4,511	-0.53%
2024/03/13	7	93.41	8	93.03	91.90	-1	4,545	-0.02%
2024/03/12	1	93.60	1	94.50	93.20	0	4,589	0.00%
2024/03/11	4	94.00	87	93.64	94.20	-83	4,656	-1.78%
2024/03/08	5	93.62	4	94.38	92.80	1	4,720	0.02%
2024/03/07	3	95.80	1	97.80	94.50	2	4,795	0.04%
2024/03/06	1	96.60	0	0.00	96.60	1	4,979	0.02%
2024/03/05	6	97.88	1	97.60	98.20	5	5,126	0.10%
2024/03/04	2	99.25	0	0.00	98.80	2	5,534	0.04%
2024/03/01	1	99.30	3	99.13	99.20	-2	5,826	-0.03%
2024/02/29	11	97.54	0	0.00	97.50	11	5,932	0.19%
2024/02/27	3	99.00	1	101.00	98.50	2	6,012	0.03%
2024/02/26	2	99.90	0	0.00	99.20	2	6,141	0.03%
2024/02/23	22	105.50	1	106.50	104.00	21	6,391	0.33%
2024/02/22	4	103.88	2	104.00	105.50	2	6,602	0.03%
2024/02/21	3	108.50	3	108.33	105.00	0	7,258	0.00%
2024/02/20	1	107.50	2	107.50	108.50	-1	7,428	-0.01%
2024/02/19	1	103.00	1	105.00	105.50	0	7,523	0.00%
2024/02/16	3	104.00	4	102.75	103.00	-1	7,920	-0.01%
2024/02/15	1	100.00	2	101.75	101.50	-1	8,435	-0.01%
2024/02/02	1	97.50	39	100.69	101.50	-38	8,506	-0.45%
2024/02/01	8	97.55	0	0.00	96.50	8	8,497	0.09%
2024/01/31	5	100.00	5	102.00	99.10	0	8,589	0.00%
2024/01/30	2	99.80	0	0.00	99.10	2	8,697	0.02%
2024/01/29	2	99.65	3	100.43	101.00	-1	8,867	-0.01%
2024/01/26	2	100.15	1	100.50	99.80	1	8,900	0.01%
2024/01/25	5	101.40	1	103.00	100.50	4	8,998	0.04%
2024/01/24	25	103.28	1.2	102.21	102.00	23.8	8,974	0.27%
2024/01/23	10	108.00	2	103.50	108.00	8	8,928	0.09%
2024/01/22	1	98.40	2	99.90	100.50	-1	8,854	-0.01%
2024/01/19	2.1	97.94	0	0.00	97.60	2.1	8,852	0.02%
2024/01/18	0.1	98.26	0	0.00	97.80	0.1	8,842	0.00%
2024/01/17	2	100.25	2	101.50	98.80	0	8,872	0.00%
2024/01/16	2	101.50	0	0.00	101.00	2	8,856	0.02%
2024/01/15	2	103.00	1	104.50	102.50	1	8,851	0.01%
2024/01/12	1	103.50	5	103.50	103.00	-4	8,893	-0.04%
2024/01/11	1	103.50	24	104.63	105.00	-23	9,025	-0.25%
2024/01/10	1	102.50	4	102.50	105.00	-3	9,070	-0.03%
2024/01/09	1	103.00	1	104.50	103.50	0	9,124	0.00%
2024/01/05	1	106.00	1	108.00	106.50	0	9,115	0.00%
2024/01/03	1	106.00	1	107.50	106.00	0	9,143	0.00%
2024/01/02	3	109.00	0	0.00	107.50	3	9,154	0.03%
2023/12/29	0	0.00	2	111.50	112.50	-2	9,151	-0.02%
2023/12/28	5	111.30	3.1	109.52	110.50	2	9,127	0.02%
2023/12/27	0	0.00	3	111.67	113.00	-3	9,171	-0.03%
2023/12/26	8	109.38	2	110.25	108.50	6	9,062	0.07%
2023/12/25	2	108.25	1	109.50	108.00	1	9,049	0.01%
2023/12/22	3	108.50	8	109.06	108.50	-5	9,165	-0.05%
2023/12/21	2	110.00	0	0.00	108.50	2	9,157	0.02%
2023/12/20	36	113.92	2	113.50	112.50	34	9,099	0.37%
2023/12/19	69	112.24	1	112.50	112.50	68	9,077	0.75%
2023/12/18	10	116.15	2	116.25	114.50	8	9,072	0.09%
2023/12/15	18	114.20	1	117.50	114.00	17	9,089	0.19%
2023/12/14	1	116.50	1	118.00	116.50	0	9,164	0.00%
2023/12/13	1.1	117.57	1	119.00	116.50	0.1	9,494	0.00%
2023/12/11	5	119.40	9	119.72	119.50	-4	9,534	-0.04%
2023/12/08	1	123.00	1	124.00	121.50	0	9,510	0.00%
2023/12/07	1	122.50	2	120.25	121.50	-1	9,597	-0.01%
2023/12/06	3	124.50	3	126.00	122.50	0	9,693	0.00%
2023/12/05	6	123.08	4	125.00	123.00	2	9,620	0.02%
2023/12/04	1	126.50	8	126.06	124.00	-7	9,548	-0.07%
2023/12/01	21	130.48	21	127.95	126.50	0	9,487	0.00%
2023/11/30	2	130.50	8	129.31	129.00	-6	9,439	-0.06%
2023/11/29	5	130.90	4	129.63	129.00	1	9,273	0.01%
2023/11/28	5	126.90	2	129.25	132.50	3	8,835	0.03%
2023/11/27	2	123.75	7	121.86	120.50	-5	8,525	-0.06%
2023/11/22	7	126.50	16	125.13	123.50	-9	8,077	-0.11%
2023/11/21	2	119.50	12	119.63	120.00	-10	7,731	-0.13%
2023/11/20	8	118.13	3	118.00	118.50	5	7,474	0.07%
2023/11/17	0	0.00	4	109.50	114.00	-4	6,753	-0.06%
2023/11/16	3	101.67	6	101.92	104.00	-3	6,357	-0.05%
2023/11/15	5	100.80	6	99.80	101.00	-1	6,083	-0.02%
2023/11/14	13	93.19	26	92.92	95.00	-13	5,613	-0.23%
2023/11/13	6	86.03	6	87.03	87.40	0	5,040	0.00%
2023/11/10	4	85.23	5	86.72	86.70	-1	4,932	-0.02%
2023/11/09	2	85.60	6	86.40	86.20	-4	4,887	-0.08%
2023/11/08	10	85.53	11	86.34	85.20	-1	4,798	-0.02%
2023/11/07	6	85.03	18	85.97	87.80	-12	4,648	-0.26%
2023/11/06	8	84.19	10	84.62	84.60	-2	4,454	-0.04%
2023/11/03	7	81.50	1	82.50	82.30	6	4,269	0.14%
2023/11/02	1	81.90	1.3	83.15	82.50	-0.3	4,213	-0.01%
2023/11/01	1	81.30	0	0.00	81.90	1	4,076	0.02%
2023/10/31	4	81.58	4	81.43	80.60	0	4,025	0.00%
2023/10/30	2	79.80	10	81.33	81.60	-8	3,916	-0.20%
2023/10/27	4	77.63	1	78.90	77.60	3	3,800	0.08%
2023/10/26	1	80.10	0	0.00	78.80	1	3,783	0.03%
2023/10/25	3	81.30	1	80.00	81.10	2	3,776	0.05%
2023/10/24	1	79.40	1	80.30	79.20	0	3,782	0.00%
2023/10/23	2	79.95	7	80.37	79.40	-5	3,764	-0.13%
2023/10/20	5	80.50	2	80.35	80.70	3	3,753	0.08%
2023/10/19	5	81.42	4	82.45	82.00	1	3,700	0.03%
2023/10/18	3	80.70	7	81.01	79.70	-4	3,577	-0.11%
2023/10/17	1	79.40	5	78.66	79.50	-4	3,552	-0.11%
2023/10/16	4	77.85	4	79.70	77.00	0	3,472	0.00%
2023/10/12	1	78.90	1	79.40	78.70	0	3,452	0.00%
2023/10/11	4	79.58	0	0.00	78.80	4	3,445	0.12%
2023/10/06	1	80.90	3	81.67	81.20	-2	3,413	-0.06%
2023/10/05	2	80.00	6	80.48	80.90	-4	3,374	-0.12%
2023/10/04	5	79.08	3	79.30	79.20	2	3,337	0.06%
2023/10/03	2	79.95	2	79.10	80.50	0	3,340	0.00%
2023/10/02	1	75.60	1	76.50	76.40	0	3,217	0.00%
2023/09/28	2	76.80	1	78.50	75.60	1	3,210	0.03%
2023/09/27	5	79.10	9	79.64	77.80	-4	3,180	-0.13%
2023/09/26	2	78.00	2	79.15	77.40	0	3,067	0.00%
2023/09/25	2	78.15	1	78.70	78.00	1	3,066	0.03%
2023/09/21	4	79.10	4	79.02	78.70	0	3,040	0.00%
2023/09/20	4	80.98	1	80.30	79.10	3	2,972	0.10%
2023/09/19	3	81.23	3	81.70	81.40	0	2,883	0.00%
2023/09/18	6	82.52	12.1	83.93	82.30	-6.1	2,756	-0.22%
2023/09/15	16	79.59	12	78.75	78.70	4	2,391	0.17%
2023/09/14	3	77.77	2	78.25	78.40	1	2,341	0.04%
2023/09/13	2	75.55	3	76.20	76.90	-1	2,285	-0.04%
2023/09/12	1.1	76.42	2	76.65	76.00	-0.9	2,250	-0.04%
2023/09/11	1	78.70	1	74.70	79.00	0	2,131	0.00%
2023/09/08	2	73.60	0	0.00	73.60	2	1,974	0.10%
2023/09/07	1	74.50	3	75.30	74.60	-2	2,002	-0.10%
2023/09/06	1	74.70	0	0.00	74.80	1	2,032	0.05%
2023/09/05	2	75.20	0	0.00	75.00	2	1,975	0.10%
2023/09/01	1	72.00	1	72.40	72.00	0	1,787	0.00%
2023/08/29	0	0.00	0	69.20	70.00	0	1,791	0.00%
2023/08/24	1	69.10	2	70.10	69.80	-1	1,872	-0.05%
2023/08/22	1	69.90	1	70.40	69.40	0	1,941	0.00%
2023/08/18	1	70.10	1	70.40	70.00	0	2,004	0.00%
2023/08/16	1	68.40	1	69.20	69.40	0	2,040	0.00%
2023/08/15	0	0.00	3	67.77	69.30	-3	2,055	-0.15%
2023/08/14	2	66.00	0	0.00	65.70	2	2,073	0.10%
2023/08/10	3	69.93	1	71.50	69.40	2	2,148	0.09%
2023/08/09	0	70.00	1	70.00	70.00	-1	2,130	-0.05%
2023/08/08	1	71.40	0	0.00	70.70	1	2,125	0.05%
2023/08/02	1	72.20	0	0.00	72.10	1	2,278	0.04%
2023/08/01	0	72.80	1	73.10	73.00	-1	2,412	-0.04%
2023/07/31	3	71.73	2	72.70	71.50	1	2,432	0.04%
2023/07/28	4	72.63	2	73.00	73.10	2	2,435	0.08%
2023/07/27	1	70.80	3	71.64	72.50	-2	2,419	-0.08%
2023/07/25	1	69.80	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	71.00	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1	71.20	1	72.10	71.90	0	2,454	0.00%
2023/07/20	0	0.00	2	71.90	72.90	-2	2,510	-0.08%
2023/07/19	2	70.95	2	71.75	70.70	0	2,488	0.00%
2023/07/18	1	71.20	1	72.00	70.50	0	2,520	0.00%
2023/07/17	1	70.70	2	71.45	71.50	-1	2,570	-0.04%
2023/07/14	1	71.30	1	72.20	71.00	0	2,667	0.00%
2023/07/13	0	0.00	2	71.70	71.30	-2	2,744	-0.07%
2023/07/12	1	72.10	1	72.80	71.70	0	2,812	0.00%
2023/07/11	1	72.20	1	72.90	71.90	0	2,972	0.00%
2023/07/10	1	72.00	0	0.00	72.00	1	3,122	0.03%
2023/07/07	1	76.30	1	77.60	75.40	0	3,481	0.00%
2023/07/06	1	77.50	2	78.10	77.50	-1	3,683	-0.03%
2023/07/05	1	77.70	0	0.00	77.50	1	3,792	0.03%
2023/07/03	3	77.50	0	0.00	77.20	3	4,030	0.07%
2023/06/30	1	78.10	2	78.45	78.40	-1	4,018	-0.02%
2023/06/29	0	0.00	1	79.20	79.10	-1	4,028	-0.02%
2023/06/28	0	0.00	1	78.50	78.20	-1	4,063	-0.02%
2023/06/27	4	77.93	4	79.18	77.70	0	4,110	0.00%
2023/06/26	2	79.00	0	0.00	78.80	2	4,126	0.05%
2023/06/20	1	81.40	0	0.00	79.80	1	4,207	0.02%
2023/06/19	1	82.00	1	83.10	81.90	0	4,287	0.00%
2023/06/16	1	81.70	1	82.90	82.30	0	4,546	0.00%
2023/06/15	4	82.08	0	0.00	82.10	4	4,682	0.09%
2023/06/14	1	84.50	0	0.00	83.00	1	4,689	0.02%
2023/06/13	3	84.97	1	86.10	85.00	2	4,690	0.04%
2023/06/12	0	0.00	4	84.48	85.50	-4	4,682	-0.09%
2023/06/08	5	82.52	5	82.30	82.30	0	4,711	0.00%
2023/06/07	1	82.70	3	83.60	84.50	-2	4,753	-0.04%
2023/06/06	3	83.40	1	85.10	82.10	2	4,774	0.04%
2023/06/05	0	0.00	5	84.56	84.30	-5	4,783	-0.10%
2023/06/02	2	83.25	1	84.00	83.50	1	4,785	0.02%
2023/06/01	2	84.10	0	0.00	83.20	2	4,809	0.04%
2023/05/31	2	85.10	2	85.20	85.00	0	4,830	0.00%
2023/05/30	1	83.00	2	83.70	84.00	-1	4,864	-0.02%
2023/05/29	4	83.20	1	83.20	83.70	3	4,962	0.06%
2023/05/26	2	82.35	1	83.50	81.70	1	5,002	0.02%
2023/05/25	3	83.07	0	0.00	82.90	3	4,997	0.06%
2023/05/24	2	82.05	2.2	82.65	83.20	-0.2	5,067	0.00%
2023/05/19	1	79.50	2	80.20	80.10	-1	5,370	-0.02%
2023/05/18	1	79.50	10	79.04	79.70	-9	5,492	-0.16%
2023/05/17	1	77.70	2	78.00	78.70	-1	5,465	-0.02%
2023/05/16	1	78.10	1	76.90	77.10	0	5,439	0.00%
2023/05/15	11	74.05	1	74.50	74.30	10	5,379	0.19%
2023/05/12	2	74.05	3	74.43	74.20	-1	5,372	-0.02%
2023/05/11	2	75.45	2	75.05	74.10	0	5,389	0.00%
2023/05/10	10	76.00	6	75.40	75.70	4	5,416	0.07%
2023/05/09	2	74.95	3	74.03	73.80	-1	5,407	-0.02%
2023/05/08	8	77.04	16	76.36	76.00	-8	5,381	-0.15%
2023/05/05	0	0.00	3	79.40	80.50	-3	5,271	-0.06%
2023/05/04	0	0.00	2	78.35	78.00	-2	5,318	-0.04%
2023/05/03	2	78.90	2	79.85	78.50	0	5,364	0.00%
2023/05/02	1	78.10	1	79.10	79.80	0	5,400	0.00%
2023/04/28	28	80.66	21	79.28	79.10	7	5,442	0.13%
2023/04/27	2	78.25	2	79.00	78.90	0	5,371	0.00%
2023/04/26	2	77.95	2	78.70	78.70	0	5,359	0.00%
2023/04/25	3	81.27	2	82.80	79.00	1	5,334	0.02%
2023/04/24	3	81.83	3	82.20	82.20	0	5,277	0.00%
2023/04/21	9	82.08	2	83.30	81.50	7	5,285	0.13%
2023/04/20	6	83.78	3	83.83	83.20	3	5,273	0.06%
2023/04/19	8	85.60	10	87.32	85.10	-2	5,294	-0.04%
2023/04/18	9	87.84	8	88.29	87.80	1	5,295	0.02%
2023/04/17	1	89.40	0	0.00	89.30	1	5,247	0.02%
2023/04/14	12	89.74	11	89.74	89.40	1	5,271	0.02%
2023/04/13	19.5	88.83	6	89.22	87.80	13.5	5,269	0.26%
2023/04/12	16	91.28	9	91.16	91.40	7	5,117	0.14%
2023/04/11	6	85.95	15	86.29	86.90	-9	4,723	-0.19%
2023/04/10	4	81.95	0	0.00	81.70	4	4,506	0.09%
2023/04/07	6	82.58	5	81.72	83.00	1	4,459	0.02%
2023/04/06	2	77.50	2	77.80	78.00	0	4,231	0.00%
2023/03/30	1	77.50	1	77.90	77.50	0	4,218	0.00%
2023/03/29	2	77.95	0	0.00	77.10	2	4,226	0.05%
2023/03/28	1	78.50	1	79.60	78.80	0	4,247	0.00%
2023/03/27	7	79.17	2	79.20	78.50	5	4,226	0.12%
2023/03/24	0	0.00	2	78.25	78.50	-2	4,260	-0.05%
2023/03/22	9	79.39	1	78.80	78.80	8	4,202	0.19%
2023/03/21	7	81.61	5	82.50	80.90	2	4,105	0.05%
2023/03/20	2	80.00	2	78.75	81.00	0	3,858	0.00%
2023/03/17	1	76.10	1	76.70	76.00	0	3,720	0.00%
2023/03/16	1	74.70	1	75.30	74.60	0	3,706	0.00%
2023/03/15	1	74.70	0	0.00	74.70	1	3,719	0.03%
2023/03/13	1	72.50	2	74.95	76.30	-1	3,722	-0.03%
2023/03/10	0	0.00	3	74.20	74.20	-3	3,704	-0.08%
2023/03/08	1	75.60	11	76.08	76.10	-10	3,713	-0.27%
2023/03/07	0	75.80	0	0.00	76.10	0	3,711	0.00%
2023/03/06	1	77.00	1	75.90	75.80	0	3,708	0.00%
2023/03/03	1	75.00	1	76.00	75.00	0	3,693	0.00%
2023/03/02	1	74.70	0	0.00	74.70	1	3,712	0.03%
2023/03/01	4	76.88	3	76.60	76.90	1	3,645	0.03%
2023/02/24	1	73.60	1	72.50	71.90	0	3,589	0.00%
2023/02/22	0	0.00	1	74.30	73.20	-1	3,597	-0.03%
2023/02/21	13	77.24	11	77.27	77.00	2	3,620	0.06%
2023/02/20	1	74.10	3	74.53	75.20	-2	3,691	-0.05%
2023/02/17	1	72.90	2	73.25	74.00	-1	4,151	-0.02%
2023/02/16	2	72.10	3	71.40	72.60	-1	4,027	-0.02%
2023/02/15	2	68.95	0	0.00	68.60	2	4,068	0.05%
2023/02/14	3	70.07	4	69.90	69.50	-1	4,204	-0.02%
2023/02/13	3	69.60	3	70.20	70.30	0	4,815	0.00%
2023/02/10	1	69.70	1	70.50	69.50	0	5,014	0.00%
2023/02/09	2	71.10	0	0.00	70.50	2	5,118	0.04%
2023/02/08	3	70.73	3	71.37	71.50	0	5,150	0.00%
2023/02/07	1	68.30	2	69.95	70.70	-1	5,122	-0.02%
2023/02/06	4	69.18	4	69.45	68.80	0	5,101	0.00%
2023/02/03	2	69.50	14	69.59	69.60	-12	5,106	-0.23%
2023/02/02	6	70.03	2	69.70	70.30	4	5,155	0.08%
2023/02/01	0	0.00	3	68.57	68.40	-3	5,177	-0.06%
2023/01/31	27	66.89	0	0.00	66.90	27	5,197	0.52%
2023/01/30	5	65.70	6	64.72	65.50	-1	5,194	-0.02%
2023/01/17	1	62.60	1	63.30	62.60	0	5,189	0.00%
2023/01/16	0	0.00	1	62.70	62.60	-1	5,283	-0.02%
2023/01/13	4	63.65	4	62.90	62.40	0	5,404	0.00%
2023/01/12	1	63.90	0	0.00	63.50	1	5,475	0.02%
2023/01/11	1	63.40	19	64.15	64.00	-18	5,609	-0.32%
2023/01/09	4	63.28	2	63.40	63.50	2	6,065	0.03%
2023/01/06	15	63.95	4	63.48	63.70	11	6,035	0.18%
2023/01/05	1	62.20	1	62.80	61.80	0	5,979	0.00%
2023/01/04	4	62.90	3	63.03	62.20	1	5,993	0.02%
2023/01/03	1	61.90	21	62.05	62.60	-20	5,910	-0.34%
2022/12/29	0	0.00	1	58.00	58.80	-1	5,809	-0.02%
2022/12/28	1	59.20	0	0.00	58.20	1	5,845	0.02%
2022/12/27	5	60.18	13	60.50	59.80	-8	5,866	-0.14%
2022/12/26	3	58.97	15	58.76	58.70	-12	5,817	-0.21%
2022/12/23	1	57.10	1	57.60	59.40	0	5,829	0.00%
2022/12/22	0	0.00	2	57.70	58.10	-2	5,827	-0.03%
2022/12/21	9	56.82	1	57.50	56.60	8	5,854	0.14%
2022/12/20	12	57.50	0	0.00	56.50	12	5,857	0.20%
2022/12/19	4	59.28	1	59.30	59.50	3	5,850	0.05%
2022/12/16	2	61.05	0	0.00	60.50	2	5,835	0.03%
2022/12/15	4	62.65	1	63.30	62.60	3	5,786	0.05%
2022/12/14	1	62.60	1	63.20	62.80	0	5,761	0.00%
2022/12/13	2	62.80	1	63.10	62.50	1	5,747	0.02%
2022/12/12	2	62.95	1	62.80	62.60	1	5,742	0.02%
2022/12/09	0	0.00	4	64.15	63.70	-4	5,724	-0.07%
2022/12/08	1	63.70	1	64.20	64.00	0	5,719	0.00%
2022/12/07	4	64.75	0	0.00	64.30	4	5,716	0.07%
2022/12/06	1	67.50	0	0.00	66.10	1	5,696	0.02%
2022/12/05	1	69.80	1	69.80	68.20	0	5,685	0.00%
2022/12/01	1	67.70	0	0.00	68.00	1	5,641	0.02%
2022/11/30	0	0.00	2	64.75	65.70	-2	5,581	-0.04%
2022/11/29	2	64.40	1	64.90	64.30	1	5,610	0.02%
2022/11/28	1	64.80	1	65.60	64.90	0	5,614	0.00%
2022/11/25	4	65.55	2	65.90	65.20	2	5,617	0.04%
2022/11/24	3	66.10	4	65.90	66.10	-1	5,615	-0.02%
2022/11/22	1	65.00	2	64.05	63.60	-1	5,568	-0.02%
2022/11/21	2	66.15	0	0.00	65.50	2	5,547	0.04%
2022/11/18	4	67.80	4	68.90	67.60	0	5,540	0.00%
2022/11/17	2	68.65	2	68.90	68.30	0	5,558	0.00%
2022/11/16	4	66.78	4	67.25	69.00	0	5,487	0.00%
2022/11/15	4	64.35	5	64.78	67.40	-1	5,320	-0.02%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	17	77.46	10	76.58	75.00	7	4,998	0.14%
2022/11/10	2	75.85	0	0.00	75.00	2	4,862	0.04%
2022/11/09	13	76.81	14	76.24	76.80	-1	4,819	-0.02%
2022/11/08	3	73.63	5	75.34	76.50	-2	4,351	-0.05%
2022/11/07	1	69.00	9	68.36	69.60	-8	4,334	-0.18%
2022/11/04	8	65.64	2	66.75	66.60	6	4,277	0.14%
2022/11/03	2	66.90	1	67.20	67.00	1	4,307	0.02%
2022/11/02	2	68.00	2	68.80	67.80	0	4,309	0.00%
2022/11/01	4	67.95	0	0.00	68.00	4	4,366	0.09%
2022/10/31	1	68.30	1	69.20	68.50	0	4,354	0.00%
2022/10/28	3	70.83	2	67.20	67.00	1	4,338	0.02%
2022/10/27	0	0.00	1	71.10	72.90	-1	4,307	-0.02%
2022/10/26	1	68.50	2	69.35	70.00	-1	4,326	-0.02%
2022/10/25	2	69.75	1	70.50	68.60	1	4,422	0.02%
2022/10/24	9	72.28	9	72.98	69.50	0	4,469	0.00%
2022/10/21	2	71.05	0	0.00	69.90	2	4,596	0.04%
2022/10/20	3	73.60	1	74.00	74.00	2	4,546	0.04%
2022/10/19	7	73.34	13	74.30	74.90	-6	4,500	-0.13%
2022/10/18	6	73.00	9	73.32	74.00	-3	4,386	-0.07%
2022/10/17	0	0.00	4	70.00	70.80	-4	4,107	-0.10%
2022/10/14	0	0.00	4	65.18	65.60	-4	3,981	-0.10%
2022/10/13	1	61.60	0	0.00	60.00	1	4,016	0.02%
2022/10/12	7	64.01	2	64.45	65.70	5	4,029	0.12%
2022/10/11	3	65.03	1	64.90	65.40	2	4,023	0.05%
2022/10/07	0	0.00	2	68.95	67.90	-2	4,017	-0.05%
2022/10/06	3	67.50	1	67.20	68.00	2	4,013	0.05%
2022/10/05	1	66.40	0	0.00	67.20	1	4,016	0.02%
2022/10/04	3	63.87	4	64.95	64.80	-1	4,013	-0.02%
2022/10/03	1	60.10	1	60.60	61.70	0	4,018	0.00%
2022/09/30	1	57.50	2	58.55	61.00	-1	4,083	-0.02%
2022/09/29	4	60.25	1	61.10	59.40	3	4,167	0.07%
2022/09/28	1	62.50	1	63.60	59.70	0	4,243	0.00%
2022/09/27	0	0.00	2	61.10	62.70	-2	4,281	-0.05%
2022/09/26	4	63.35	1	61.50	60.80	3	4,336	0.07%
2022/09/23	4	66.53	1	67.40	66.20	3	4,392	0.07%
2022/09/22	1	67.20	1	67.80	67.30	0	4,441	0.00%
2022/09/21	1	68.10	1	68.70	68.20	0	4,466	0.00%
2022/09/20	3	68.80	4	69.05	68.70	-1	4,489	-0.02%
2022/09/19	1	68.70	1	69.10	68.60	0	4,527	0.00%
2022/09/16	1	70.00	1	70.50	69.50	0	4,574	0.00%
2022/09/15	1	71.10	1	71.90	71.00	0	4,639	0.00%
2022/09/14	1	69.20	3	69.87	71.10	-2	4,722	-0.04%
2022/09/13	2	71.25	2	71.85	71.10	0	4,779	0.00%
2022/09/12	2	70.85	2	71.05	70.70	0	4,887	0.00%
2022/09/08	1	68.30	1	69.40	69.90	0	4,964	0.00%
2022/09/07	2	68.35	1	70.08	68.30	1	4,991	0.02%
2022/09/06	0	0.00	1	70.40	69.50	-1	4,993	-0.02%
2022/09/05	3	74.23	1	75.90	71.90	2	4,984	0.04%
2022/09/02	1	75.00	9	75.38	76.10	-8	4,963	-0.16%
2022/09/01	1	76.30	1	75.40	75.10	0	4,958	0.00%
2022/08/31	2	75.85	1	75.40	77.00	1	4,952	0.02%
2022/08/30	0	0.00	1	75.20	74.90	-1	4,964	-0.02%
2022/08/26	0	0.00	1	78.80	77.30	-1	4,987	-0.02%
2022/08/25	1	78.20	3	78.67	78.10	-2	5,040	-0.04%
2022/08/24	2	78.55	1	79.00	78.00	1	5,252	0.02%
2022/08/23	2	76.65	0	0.00	76.60	2	5,210	0.04%
2022/08/22	1	77.90	5	78.46	77.80	-4	5,185	-0.08%
2022/08/19	4	78.25	2	78.55	77.90	2	5,145	0.04%
2022/08/18	14	77.85	6	77.40	77.80	8	5,075	0.16%
2022/08/17	2	75.65	3	76.27	75.10	-1	4,915	-0.02%
2022/08/16	3	76.53	4	77.03	76.00	-1	4,912	-0.02%
2022/08/15	2	77.65	3	77.50	78.50	-1	4,862	-0.02%
2022/08/12	6	75.02	5	75.00	75.20	1	4,746	0.02%
2022/08/11	2	71.10	1	71.30	70.80	1	4,603	0.02%
2022/08/10	2	67.70	2	68.35	70.60	0	4,606	0.00%
2022/08/09	1	69.00	2	69.30	68.90	-1	4,544	-0.02%
2022/08/08	4	67.88	4	69.05	69.50	0	4,547	0.00%
2022/08/05	1	67.40	1	67.40	67.30	0	4,483	0.00%
2022/08/03	4	67.75	2	67.50	67.70	2	4,456	0.04%
2022/08/02	4	68.15	3	67.67	66.60	1	4,450	0.02%
2022/08/01	0	0.00	1	70.10	69.90	-1	4,395	-0.02%
2022/07/29	5	75.00	4	75.50	74.10	1	4,285	0.02%
2022/07/28	13	78.14	1	77.10	76.60	12	4,233	0.28%
2022/07/27	3	95.83	0	0.00	96.70	3	4,070	0.07%
2022/07/26	2	96.40	0	0.00	96.20	2	4,018	0.05%
2022/07/25	3	100.00	1	99.90	99.00	2	4,036	0.05%
2022/07/22	2	102.25	1	102.50	101.50	1	4,072	0.02%
2022/07/21	2	101.25	1	102.00	102.50	1	4,139	0.02%
2022/07/19	0	97.50	8	95.75	98.60	-8	4,288	-0.19%
2022/07/18	0	0.00	2	94.10	95.60	-2	4,245	-0.05%
2022/07/15	2	90.95	1	91.00	92.10	1	4,259	0.02%
2022/07/14	1	88.50	2	89.20	91.00	-1	4,246	-0.02%
2022/07/13	1	89.00	1	89.80	89.30	0	4,230	0.00%
2022/07/12	1	88.20	0	0.00	86.60	1	4,242	0.02%
2022/07/11	2	89.60	1	90.70	90.00	1	4,267	0.02%
2022/07/08	7	90.21	14	89.89	90.60	-7	4,246	-0.16%
2022/07/07	0	0.00	1	87.20	87.80	-1	4,192	-0.02%
2022/07/06	8	87.10	3	87.80	86.20	5	4,143	0.12%
2022/07/05	5	84.50	1	85.50	86.50	4	4,142	0.10%
2022/07/04	0	0.00	1	82.50	83.70	-1	4,137	-0.02%
2022/07/01	1	85.50	10	85.16	81.90	-9	4,170	-0.22%
2022/06/30	2	91.40	0	0.00	90.00	2	4,076	0.05%
2022/06/29	1	94.20	1	95.10	93.80	0	4,020	0.00%
2022/06/28	2	95.40	0	0.00	94.70	2	3,986	0.05%
2022/06/27	0	0.00	2	97.20	97.10	-2	3,975	-0.05%
2022/06/24	0	0.00	1	93.30	93.70	-1	3,952	-0.03%
2022/06/23	3	92.90	0	0.00	91.70	3	3,908	0.08%
2022/06/22	2	92.85	0	0.00	91.70	2	3,866	0.05%
2022/06/21	0	0.00	10	95.81	97.50	-10	3,801	-0.26%
2022/06/20	7	97.83	30	95.59	93.60	-23	3,775	-0.61%
2022/06/17	1	101.50	4	102.50	102.00	-3	3,668	-0.08%
2022/06/16	0	0.00	2	108.50	107.00	-2	3,615	-0.06%
2022/06/15	2	114.00	0.1	114.00	112.50	1.9	3,608	0.05%
2022/06/13	0	0.00	1	115.50	115.00	-1	3,650	-0.03%
2022/06/10	0.1	117.00	1	117.52	118.00	-1	3,665	-0.03%
2022/06/09	5	117.80	1	117.50	117.50	4	3,667	0.11%
2022/06/08	2	120.50	1	121.00	118.50	1	3,680	0.03%
2022/06/07	0	0.00	6	119.25	120.00	-6	3,688	-0.16%
2022/06/06	5	119.50	2	119.00	119.00	3	3,691	0.08%
2022/06/02	3	119.67	7	119.21	119.00	-4	3,742	-0.11%
2022/06/01	10	120.95	9	120.72	121.00	1	3,709	0.03%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2022/05/24	11	111.45	16	112.81	109.50	-5	4,117	-0.12%
2022/05/23	3	114.17	6	113.00	113.00	-3	4,198	-0.07%
2022/05/20	5	117.20	2	115.50	115.50	3	4,183	0.07%
2022/05/18	12	117.42	1	117.00	118.50	11	4,147	0.27%
2022/05/17	0	0.00	2	114.25	115.00	-2	4,103	-0.05%
2022/05/16	2	114.75	1	114.00	113.00	1	4,113	0.02%
2022/05/13	1	115.50	1	116.50	115.00	0	4,163	0.00%
2022/05/12	1	115.00	1	116.00	114.50	0	4,183	0.00%
2022/05/11	2	115.00	1	117.50	114.50	1	4,171	0.02%
2022/05/10	3	112.00	2	113.00	117.50	1	4,182	0.02%
2022/05/09	4	115.50	2	116.00	113.00	2	4,171	0.05%
2022/05/06	3	116.83	1	117.50	117.00	2	4,173	0.05%
2022/05/05	1	119.50	2	120.25	119.50	-1	4,177	-0.02%
2022/05/04	2	117.25	1	119.00	119.00	1	4,159	0.02%
2022/05/03	1	114.50	1	116.00	117.00	0	4,139	0.00%
2022/04/29	2	117.00	1	119.00	116.00	1	4,183	0.02%
2022/04/28	7	115.50	3	116.00	115.50	4	4,171	0.10%
2022/04/27	4	114.50	7	113.71	116.00	-3	4,117	-0.07%
2022/04/26	21	121.69	14	122.04	119.00	7	4,020	0.17%
2022/04/25	3	116.83	0	0.00	118.50	3	3,885	0.08%
2022/04/22	3	122.01	2	123.00	122.00	1	3,870	0.03%
2022/04/21	1	121.50	2	124.75	125.50	-1	3,937	-0.03%
2022/04/20	2	121.75	1	123.50	122.50	1	3,919	0.03%
2022/04/19	1	121.50	1	123.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	1	122.50	122.50	-1	4,064	-0.02%
2022/04/15	36	123.08	48	124.40	122.50	-12	4,097	-0.29%
2022/04/14	2	128.50	0	0.00	129.00	2	4,152	0.05%
2022/04/13	17	128.53	16	127.22	128.50	1	4,267	0.02%
2022/04/12	21	126.69	24	126.44	128.00	-3	4,364	-0.07%
2022/04/11	6	127.83	5	129.90	126.00	1	4,512	0.02%
2022/04/08	3	131.00	1	133.00	131.00	2	4,545	0.04%
2022/04/07	4	136.13	4	135.75	131.00	0	4,502	0.00%
2022/04/06	2	143.00	0	0.00	142.50	2	4,416	0.05%
2022/04/01	1	143.50	1	144.50	145.00	0	4,538	0.00%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	1	148.50	1	150.00	148.00	0	4,706	0.00%
2022/03/29	2	147.25	2	148.00	148.00	0	4,718	0.00%
2022/03/28	2	147.00	0	0.00	147.00	2	4,760	0.04%
2022/03/25	4	150.88	0	0.00	149.50	4	4,806	0.08%
2022/03/24	3	150.50	3	151.83	152.00	0	4,901	0.00%
2022/03/23	1.1	151.48	3	151.00	151.50	-2	4,982	-0.04%
2022/03/22	5	147.70	2	148.50	148.00	3	5,150	0.06%
2022/03/21	0	0.00	2	152.00	150.00	-2	5,207	-0.04%
2022/03/18	0.4	148.25	0	0.00	149.00	0.4	5,238	0.01%
2022/03/17	0	0.00	1	148.00	148.00	-1	5,245	-0.02%
2022/03/16	2	143.75	1	146.00	145.00	1	5,277	0.02%
2022/03/14	0	0.00	1	146.00	148.00	-1	5,398	-0.02%
2022/03/10	3.5	147.98	3	149.67	148.00	0.5	5,715	0.01%
2022/03/09	1	144.50	3	145.00	146.00	-2	5,782	-0.03%
2022/03/08	4	143.13	1	147.00	142.50	3	5,897	0.05%
2022/03/07	1	149.50	0	0.00	147.00	1	5,927	0.02%
2022/03/04	5	153.70	2	155.25	153.00	3	5,994	0.05%
2022/03/03	4	156.00	2	158.00	156.00	2	6,127	0.03%
2022/03/02	0	0.00	1	156.00	156.50	-1	6,211	-0.02%
2022/03/01	1	153.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	4	156.00	3	157.50	152.00	1	6,280	0.02%
2022/02/24	30	157.68	10	155.50	156.00	20	6,265	0.32%
2022/02/23	9	154.22	7	154.00	154.50	2	6,083	0.03%
2022/02/22	2	145.50	1	145.00	146.00	1	6,358	0.02%
2022/02/21	1.1	149.50	0	0.00	149.50	1.1	7,504	0.01%
2022/02/18	2	149.00	2	147.75	150.00	0	8,235	0.00%
2022/02/16	1	147.50	2	148.25	147.50	-1	8,404	-0.01%
2022/02/15	0	0.00	52	147.49	146.00	-52	8,455	-0.62%
2022/02/14	6	149.08	4	149.50	149.50	2	8,475	0.02%
2022/02/11	2.1	152.52	2	153.75	152.50	0.1	8,516	0.00%
2022/02/10	1	154.00	0	0.00	153.50	1	8,699	0.01%
2022/02/09	48	155.96	2	156.50	156.50	46	8,765	0.52%
2022/02/08	3	152.00	1	147.50	153.00	2	8,868	0.02%
2022/02/07	1	145.50	1	147.50	146.50	0	8,910	0.00%
2022/01/26	1	145.00	21	146.98	145.50	-20	8,992	-0.22%
2022/01/25	2	146.25	2	149.00	145.00	0	9,153	0.00%
2022/01/24	20	149.50	0	0.00	149.50	20	9,426	0.21%
2022/01/21	3	150.83	30	150.50	149.50	-27	9,663	-0.28%
2022/01/20	0	0.00	5	154.00	154.00	-5	10,078	-0.05%
2022/01/19	29	155.03	4	155.88	155.00	25	10,230	0.24%
2022/01/18	17	157.09	17	159.00	155.50	0	10,457	0.00%
2022/01/17	2	156.50	2	156.25	157.50	0	10,516	0.00%
2022/01/14	7	151.07	5	149.80	152.00	2	10,633	0.02%
2022/01/13	2	156.00	2	155.50	155.00	0	11,031	0.00%
2022/01/12	3	153.83	1	156.00	156.00	2	11,081	0.02%
2022/01/11	4	158.88	2	161.25	159.00	2	11,147	0.02%
2022/01/10	5	162.10	5	160.80	163.50	0	11,206	0.00%
2022/01/07	1	160.50	1	163.50	159.00	0	11,373	0.00%
2022/01/06	1.1	163.23	2	164.00	163.00	-0.9	11,458	-0.01%
2022/01/05	0	0.00	3	168.17	167.50	-3	11,517	-0.03%
2022/01/04	5	175.50	1	176.00	172.50	4	11,520	0.03%
2022/01/03	0	0.00	10	173.85	176.50	-10	11,503	-0.09%
2021/12/30	3.2	171.37	0	0.00	171.50	3.2	11,577	0.03%
2021/12/29	1	171.50	1	170.50	171.00	0	11,897	0.00%
2021/12/28	2	174.25	1.3	171.77	171.00	0.7	12,314	0.01%
2021/12/27	5	172.00	1.1	171.41	173.00	3.9	12,392	0.03%
2021/12/24	4.1	171.43	7	168.86	167.50	-2.9	12,543	-0.02%
2021/12/23	6	170.83	3	171.33	170.50	3	12,641	0.02%
2021/12/21	1	173.00	4.2	172.36	172.50	-3.2	12,817	-0.02%
2021/12/20	2	171.50	2	172.50	170.50	0	12,865	0.00%
2021/12/17	0.1	172.50	3	170.00	170.00	-2.9	12,878	-0.02%
2021/12/16	3.1	171.71	4	172.75	173.00	-0.9	12,975	-0.01%
2021/12/15	2	161.25	2	162.25	167.50	0	12,895	0.00%
2021/12/14	6	160.92	6	161.25	160.50	0	12,907	0.00%
2021/12/13	1	166.00	1	166.00	167.00	0	12,940	0.00%
2021/12/10	9	166.17	6	166.33	165.50	3	13,087	0.02%
2021/12/09	7	170.57	9	170.67	169.00	-2	13,075	-0.02%
2021/12/08	1	176.50	2.1	175.89	173.00	-1.1	13,121	-0.01%
2021/12/07	10	173.95	9	173.17	173.00	1	13,391	0.01%
2021/12/06	5.2	172.31	3	172.50	172.50	2.2	13,493	0.02%
2021/12/03	0	0.00	2	168.00	170.50	-2	13,607	-0.01%
2021/12/02	2	169.25	3	168.83	166.50	-1	13,776	-0.01%
2021/12/01	1	169.50	3	167.83	169.50	-2	14,020	-0.01%
2021/11/30	5	167.40	4	166.75	166.00	1	14,345	0.01%
2021/11/29	19	158.66	11.1	157.93	163.50	7.9	14,557	0.05%
2021/11/26	3	164.83	6	164.08	162.50	-3	14,708	-0.02%
2021/11/25	4	170.25	11	170.14	168.00	-7	15,011	-0.05%
2021/11/24	4.2	168.60	4.1	167.66	169.00	0.1	15,081	0.00%
2021/11/23	3	172.17	9	170.33	169.00	-6	15,233	-0.04%
2021/11/22	5	175.60	2.1	176.26	176.50	3	15,337	0.02%
2021/11/19	28.4	176.80	37	175.66	172.50	-8.7	15,709	-0.06%
2021/11/18	70.2	178.22	56.5	179.16	173.50	13.7	15,879	0.09%
2021/11/17	16	164.16	23	165.00	171.50	-7	15,099	-0.05%
2021/11/16	1	157.00	1	159.00	156.00	0	14,940	0.00%
2021/11/15	12	157.33	11	158.77	156.50	1	15,536	0.01%
2021/11/12	2	154.50	4	155.63	155.00	-2	16,770	-0.01%
2021/11/11	7.3	154.94	2	152.75	154.50	5.3	16,996	0.03%
2021/11/10	2.2	153.82	22	152.59	152.50	-19.8	17,198	-0.12%
2021/11/09	5	156.40	5	154.90	155.50	0	17,489	0.00%
2021/11/08	2	150.25	2	151.00	152.00	0	17,513	0.00%
2021/11/05	10	149.10	11	149.18	148.50	-1	17,807	-0.01%
2021/11/04	1	146.50	3	145.17	144.50	-2	18,007	-0.01%
2021/11/03	8	146.81	4.5	146.25	148.50	3.5	18,247	0.02%
2021/11/02	6	146.67	9	147.61	144.00	-3	18,473	-0.02%
2021/11/01	24	152.50	38	153.96	150.00	-14	18,641	-0.08%
2021/10/29	31	164.98	2	164.25	160.00	29	18,846	0.15%
2021/10/28	13.1	166.04	11	164.50	164.00	2.1	19,154	0.01%
2021/10/27	7	156.43	7	157.29	158.50	0	19,858	0.00%
2021/10/26	13.2	154.29	8	153.81	152.50	5.2	20,775	0.02%
2021/10/25	11	146.95	11	148.00	149.00	0	21,535	0.00%
2021/10/22	6.1	148.96	7	149.79	148.00	-0.9	22,191	0.00%
2021/10/21	14	155.29	11	155.05	151.00	3	22,793	0.01%
2021/10/20	3	146.83	2	146.50	147.00	1	23,424	0.00%
2021/10/19	4	145.38	5	145.70	145.50	-1	24,926	0.00%
2021/10/18	17	142.76	23	140.67	143.00	-6	25,500	-0.02%
2021/10/15	12	141.33	2	142.00	141.00	10	25,649	0.04%
2021/10/14	1	134.00	8	139.31	139.00	-7	25,598	-0.03%
2021/10/13	1	137.00	1	141.00	134.00	0	25,541	0.00%
2021/10/12	0	0.00	1	139.50	139.00	-1	25,547	0.00%
2021/10/08	6	147.50	5.1	143.04	145.00	0.9	25,639	0.00%
2021/10/07	15	148.23	21	147.19	147.00	-6	25,668	-0.02%
2021/10/06	26	144.31	25	144.84	140.00	1	25,703	0.00%
2021/10/05	4	145.13	3	144.33	150.50	1	25,490	0.00%
2021/10/04	6	143.25	5	145.00	139.50	1	25,173	0.00%
2021/10/01	13	148.77	15	149.50	148.50	-2	25,123	-0.01%
2021/09/30	8	151.75	9	154.22	155.00	-1	25,106	0.00%
2021/09/29	22	156.75	19	154.24	153.50	3	25,212	0.01%
2021/09/28	3	165.50	1	162.50	162.00	2	25,688	0.01%
2021/09/27	6	166.42	6.3	168.49	168.00	-0.3	25,883	0.00%
2021/09/24	3	164.00	5	163.70	164.00	-2	26,181	-0.01%
2021/09/23	5	160.30	6	161.08	161.00	-1	26,339	0.00%
2021/09/22	8.1	161.03	10	160.90	160.50	-1.9	26,604	-0.01%
2021/09/17	1	166.00	2	167.00	169.50	-1	26,950	0.00%
2021/09/16	1	169.50	2	166.50	165.50	-1	27,110	0.00%
2021/09/15	2.2	165.74	0	0.00	165.00	2.2	27,266	0.01%
2021/09/14	1	175.00	9	176.61	176.50	-8	27,647	-0.03%
2021/09/13	24	178.35	2	179.50	175.00	22	28,072	0.08%
2021/09/10	8	182.25	4	186.00	179.00	4	28,528	0.01%
2021/09/09	6	180.92	16	177.03	179.50	-10	28,530	-0.04%
2021/09/08	12	171.79	6	175.00	169.00	6	28,671	0.02%
2021/09/07	6	175.50	4	176.88	176.50	2	29,141	0.01%
2021/09/06	11	175.09	9.2	175.25	174.50	1.8	29,420	0.01%
2021/09/03	17.2	186.98	19.5	185.72	180.50	-2.3	29,785	-0.01%
2021/09/02	34	187.83	16	189.44	186.00	18	30,498	0.06%
2021/09/01	20	195.03	4	194.50	195.50	16	31,476	0.05%
2021/08/31	4	193.75	9	194.50	191.50	-5	32,096	-0.02%
2021/08/30	4	190.88	5	189.60	189.00	-1	32,647	0.00%
2021/08/27	17	188.88	5	190.20	190.50	12	33,242	0.04%
2021/08/26	8.2	190.12	3	195.50	190.50	5.2	34,115	0.02%
2021/08/25	12	189.29	12	192.92	193.50	0	35,424	0.00%
2021/08/24	39	196.77	16	192.35	190.00	23	35,921	0.06%
2021/08/23	11	200.18	13	201.19	202.00	-2	36,217	-0.01%
2021/08/20	7	191.64	47	193.26	190.50	-40	36,492	-0.11%
2021/08/19	28	194.29	34	196.04	189.50	-6	36,702	-0.02%
2021/08/18	84.5	202.46	19	208.47	208.00	65.5	36,877	0.18%
2021/08/17	4	215.88	33	216.67	207.50	-29	37,064	-0.08%
2021/08/16	5	220.40	5.1	221.57	221.00	-0.1	37,988	0.00%
2021/08/13	31	234.27	17	233.06	224.00	14	38,240	0.04%
2021/08/12	3	237.52	3	239.67	236.50	0	38,758	0.00%
2021/08/11	6	244.42	22	238.36	237.00	-16	39,687	-0.04%
2021/08/10	22	253.59	21	253.86	248.50	1	39,841	0.00%
2021/08/09	3	264.14	2	262.25	252.00	1	40,193	0.00%
2021/08/06	19	266.24	30.1	261.23	269.50	-11.1	41,121	-0.03%
2021/08/05	20	266.40	13	268.04	265.50	7	41,868	0.02%
2021/08/04	13.1	275.38	16	278.13	274.00	-2.9	42,818	-0.01%
2021/08/03	11	286.68	13.1	285.14	282.50	-2.1	42,779	0.00%
2021/08/02	14	285.04	7	291.64	280.00	7	42,832	0.02%
2021/07/30	23.1	281.42	18.9	284.98	276.50	4.2	42,231	0.01%
2021/07/29	25	265.10	18	267.19	275.00	7	41,722	0.02%
2021/07/28	14.1	268.97	3	264.67	261.00	11.1	41,284	0.03%
2021/07/27	25	285.18	14	282.14	290.00	11	41,322	0.03%
2021/07/26	45	281.04	46	281.97	276.00	-1	40,993	0.00%
2021/07/23	73.1	260.02	91.3	267.30	270.50	-18.2	40,197	-0.05%
2021/07/22	9	234.28	67.3	242.89	246.00	-58.3	39,107	-0.15%
2021/07/21	3	219.17	10	220.30	224.00	-7	38,837	-0.02%
2021/07/20	9	216.67	4	215.38	214.00	5	39,098	0.01%
2021/07/19	6	226.75	3	227.67	226.00	3	39,414	0.01%
2021/07/16	9	223.17	6	225.50	225.50	3	39,721	0.01%
2021/07/15	12	219.92	7	221.14	224.50	5	40,297	0.01%
2021/07/14	18	212.92	9	213.61	215.50	9	41,013	0.02%
2021/07/13	9	217.78	3.1	224.83	210.00	5.9	41,311	0.01%
2021/07/12	4.1	222.40	3	225.17	221.00	1.1	42,235	0.00%
2021/07/09	17	222.18	16	223.03	220.50	1	43,038	0.00%
2021/07/08	3	225.67	3	228.83	225.00	0	43,962	0.00%
2021/07/07	2	230.75	5	229.50	224.00	-3	44,613	-0.01%
2021/07/06	14	234.50	3.1	232.06	231.00	10.9	45,041	0.02%
2021/07/05	39	234.40	12.4	237.98	238.50	26.6	45,758	0.06%
2021/07/02	12	228.83	45	228.50	228.00	-33	45,754	-0.07%
2021/07/01	10	226.10	10	228.50	222.00	0	45,948	0.00%
2021/06/30	4	222.88	7	224.21	226.00	-3	46,289	-0.01%
2021/06/29	15.1	226.36	9.1	231.45	219.00	6	46,999	0.01%
2021/06/28	11	228.86	19.1	225.93	233.00	-8.1	46,737	-0.02%
2021/06/25	6	220.17	9	221.28	220.00	-3	46,470	-0.01%
2021/06/24	18.1	218.68	6	218.67	217.00	12.1	46,369	0.03%
2021/06/23	13	218.88	9	220.89	217.50	4	46,246	0.01%
2021/06/22	19.2	212.84	10	213.65	212.50	9.2	45,753	0.02%
2021/06/21	12.1	212.33	7.9	209.92	208.00	4.2	45,360	0.01%
2021/06/18	28.1	222.96	23	227.78	222.50	5.1	44,912	0.01%
2021/06/17	17.1	227.05	29.1	220.91	228.50	-12	44,681	-0.03%
2021/06/16	77.2	237.06	30.8	241.81	223.00	46.4	44,410	0.10%
2021/06/15	7	243.29	6	244.67	242.50	1	43,982	0.00%
2021/06/11	10.1	243.87	42	240.65	241.00	-31.9	44,896	-0.07%
2021/06/10	68.1	241.60	38	248.78	240.00	30.1	44,973	0.07%
2021/06/09	21	243.38	30	238.52	248.00	-9	44,862	-0.02%
2021/06/08	21.1	242.12	15	239.10	230.50	6.1	44,752	0.01%
2021/06/07	7	229.79	19	232.49	238.00	-12	44,289	-0.03%
2021/06/04	16	228.13	13	230.04	226.50	3	43,743	0.01%
2021/06/03	64	223.18	53	223.92	230.00	11	43,243	0.03%
2021/06/02	53.3	225.63	42.1	224.96	216.00	11.2	42,269	0.03%
2021/06/01	3	227.17	5.3	229.81	232.50	-2.3	40,906	-0.01%
2021/05/31	4	206.50	47	203.73	211.50	-43	39,973	-0.11%
2021/05/28	40	200.73	12	205.08	199.50	28	39,364	0.07%
2021/05/27	5.2	197.75	7	195.86	200.00	-1.9	39,070	0.00%
2021/05/26	13.2	197.39	30	196.90	192.50	-16.8	38,520	-0.04%
2021/05/25	26.1	200.60	25	200.62	199.50	1.1	37,898	0.00%
2021/05/24	56.1	182.89	44	176.91	190.00	12.1	36,643	0.03%
2021/05/21	12.1	172.56	10.5	173.76	176.00	1.7	35,838	0.00%
2021/05/20	52	172.76	45.1	174.39	169.00	6.9	35,635	0.02%
2021/05/19	81	171.84	106.7	173.07	179.00	-25.7	35,152	-0.07%	大賣/
2021/05/18	46	158.57	49	159.60	163.00	-3	34,334	-0.01%
2021/05/17	48.2	157.61	51	159.01	148.50	-2.8	34,113	-0.01%
2021/05/14	55.3	173.18	42	170.53	164.50	13.2	33,842	0.04%
2021/05/13	12.2	167.18	15	167.67	171.00	-2.8	32,760	-0.01%
2021/05/12	23	156.46	20	159.53	161.00	3	31,940	0.01%
2021/05/11	5.5	168.24	10	168.20	162.50	-4.5	30,804	-0.01%
2021/05/10	20	188.38	17	188.15	180.50	3	30,623	0.01%
2021/05/07	16	181.88	14.1	181.11	183.00	1.9	30,225	0.01%
2021/05/06	11	173.45	15	175.57	171.00	-4	29,853	-0.01%
2021/05/05	14.5	186.17	11	183.86	172.50	3.5	29,380	0.01%
2021/05/04	9	177.67	7	179.69	191.50	2	29,111	0.01%
2021/05/03	7	191.21	4	186.00	179.50	3	28,545	0.01%
2021/04/29	9.3	199.51	10	201.00	199.00	-0.8	28,395	0.00%
2021/04/28	45	206.71	41	202.20	201.00	4	28,586	0.01%
2021/04/27	14	200.54	10	200.95	195.50	4	28,353	0.01%
2021/04/26	10	197.30	9	197.11	196.50	1	28,220	0.00%
2021/04/23	8	187.81	15	185.81	193.50	-7	28,108	-0.02%
2021/04/22	8	182.18	8	182.45	176.00	0	28,446	0.00%
2021/04/21	22	175.99	19	176.33	179.00	3	28,387	0.01%
2021/04/20	27.1	195.49	21	197.67	182.00	6.1	27,900	0.02%
2021/04/19	11.1	203.05	2.1	198.64	198.50	8.9	27,235	0.03%
2021/04/16	38.1	229.08	47.2	230.25	220.50	-9.1	27,122	-0.03%
2021/04/15	66	210.14	73	205.45	220.00	-7	26,314	-0.03%
2021/04/14	47	196.57	40	197.46	200.00	7	25,679	0.03%
2021/04/13	42	209.21	40	211.48	202.50	2	24,924	0.01%
2021/04/12	22.2	212.04	32	216.29	202.50	-9.8	24,342	-0.04%
2021/04/09	64	232.40	59	236.90	225.00	5	23,930	0.02%
2021/04/08	33	231.76	22	225.93	236.50	11	23,464	0.05%
2021/04/07	19	215.82	24.2	217.22	215.00	-5.2	23,107	-0.02%
2021/04/06	32.1	215.05	43	213.45	218.50	-10.9	22,891	-0.05%
2021/04/01	58	190.95	51	190.60	199.00	7	22,675	0.03%
2021/03/31	7	183.14	30	178.67	181.00	-23	22,011	-0.10%
2021/03/30	28	181.16	37	171.81	183.50	-9	22,479	-0.04%
2021/03/29	11.2	168.56	3	171.83	174.00	8.2	22,643	0.04%
2021/03/26	15	155.67	7	154.07	158.50	8	23,226	0.03%
2021/03/25	8	144.88	10	146.00	144.50	-2	23,434	-0.01%
2021/03/24	15	148.80	16	153.13	148.00	-1	23,608	0.00%
2021/03/23	19	144.76	35	147.57	152.00	-16	23,801	-0.07%
2021/03/22	30	153.78	17.2	150.99	154.00	12.8	24,108	0.05%
2021/03/19	36	156.74	32	152.33	159.00	4	24,041	0.02%
2021/03/18	48	149.86	15	148.03	152.50	33	23,912	0.14%
2021/03/17	63.2	143.01	119	141.88	139.00	-55.8	23,843	-0.23%	大賣/
2021/03/16	16	144.94	54.6	144.83	148.50	-38.6	22,616	-0.17%
2021/03/15	207	131.72	132.2	129.12	135.00	74.8	21,961	0.34%	大買/大賣/
2021/03/12	150	118.60	136	118.47	123.00	14	21,016	0.07%	大買/大賣/
2021/03/11	10	107.95	44	107.65	112.00	-34	19,953	-0.17%
2021/03/10	67	102.78	46	105.79	102.00	21	19,630	0.11%
2021/03/09	2	97.25	5	99.32	100.00	-3	19,296	-0.02%
2021/03/08	4	97.68	4	101.25	96.10	0	19,365	0.00%
2021/03/05	4	98.48	3	98.60	99.20	1	19,397	0.01%
2021/03/04	3	100.83	2	101.75	101.50	1	19,409	0.01%
2021/03/03	5	103.00	2	101.00	101.00	3	19,427	0.02%
2021/03/02	20	105.90	22	105.07	104.50	-2	19,354	-0.01%
2021/02/26	10	100.33	7	102.36	99.80	3	19,082	0.02%
2021/02/25	6	105.83	6	103.67	101.00	0	18,950	0.00%
2021/02/24	29.1	111.43	30	111.42	106.50	-0.9	18,832	0.00%
2021/02/23	23	110.67	23	111.11	113.50	0	18,669	0.00%
2021/02/22	51	107.28	58	105.66	109.00	-7	18,470	-0.04%
2021/02/19	9	101.89	10	102.80	99.70	-1	18,188	-0.01%
2021/02/18	14	97.72	8	97.64	99.30	6	17,890	0.03%
2021/02/17	4	93.50	10	94.70	94.80	-6	17,744	-0.03%
2021/02/05	7	86.46	10	87.55	88.30	-3	17,606	-0.02%
2021/02/04	30	84.45	29	83.45	83.10	1	17,491	0.01%
2021/02/03	39	84.46	48	84.24	83.60	-9	17,453	-0.05%
2021/02/02	17	82.07	22	82.90	81.90	-5	17,654	-0.03%
2021/02/01	13	81.42	11	82.45	81.60	2	17,735	0.01%
2021/01/29	15	85.86	16	85.98	84.00	-1	17,492	-0.01%
2021/01/28	11	90.15	9	90.60	88.40	2	17,286	0.01%
2021/01/27	8	90.91	6	92.17	90.80	2	17,175	0.01%
2021/01/26	8	94.65	6	93.53	90.80	2	17,215	0.01%
2021/01/25	7	97.66	10	97.02	95.60	-3	16,996	-0.02%
2021/01/22	12	98.98	15	100.84	101.00	-3	17,006	-0.02%
2021/01/21	9	96.83	23	96.91	97.90	-14	16,945	-0.08%
2021/01/20	11	99.18	7	111.14	98.60	4	16,813	0.02%
2021/01/19	33	106.88	8	109.63	109.50	25	16,898	0.15%
2021/01/18	44	108.57	24	109.92	108.50	20	16,782	0.12%
2021/01/15	66	110.40	75.3	109.11	110.50	-9.3	16,420	-0.06%
2021/01/14	10	103.70	15	103.43	106.00	-5	15,638	-0.03%
2021/01/13	14	97.99	5	96.84	96.60	9	15,309	0.06%
2021/01/12	5.3	95.69	2	95.40	93.50	3.3	15,066	0.02%
2021/01/11	31	98.34	28	97.48	98.00	3	14,830	0.02%
2021/01/08	5	92.30	55	93.19	92.90	-50	14,485	-0.35%
2021/01/07	51	90.77	14	89.55	91.90	37	14,161	0.26%
2021/01/06	15	87.93	55	90.86	86.10	-40	13,867	-0.29%
2021/01/05	49	88.66	2	89.65	87.90	47	13,629	0.34%
2021/01/04	32	93.86	30	92.10	90.70	2	13,423	0.01%
2020/12/31	116	95.85	162	97.28	93.50	-46	13,225	-0.35%	大買/大賣/
2020/12/30	36	96.56	42	94.56	95.10	-6	12,730	-0.05%
2020/12/29	37	96.95	61	99.08	95.50	-24	12,492	-0.19%
2020/12/28	37	98.65	98	96.84	99.00	-61	12,246	-0.50%
2020/12/25	25	89.92	19	89.92	91.50	6	11,791	0.05%
2020/12/24	77	87.07	137	84.18	87.50	-60	11,465	-0.52%	大賣/
2020/12/23	145	83.13	2	85.10	85.00	143	10,799	1.32%	大買/鉅額交易
2020/12/22	257	84.24	247	84.65	77.50	10	10,442	0.10%	大買/大賣/
2020/12/21	112	77.40	80.5	77.50	80.80	31.5	9,725	0.32%	大買/
2020/12/18	16	72.84	13	72.99	73.50	3	9,411	0.03%
2020/12/17	0	0.00	6	70.82	72.20	-6	9,180	-0.07%
2020/12/16	54	68.61	53	68.00	68.40	1	8,966	0.01%
2020/12/15	0	0.00	15	68.35	67.70	-15	8,530	-0.18%
2020/12/14	1	69.40	0	0.00	68.50	1	8,452	0.01%
2020/12/11	6	68.93	7	68.03	68.70	-1	8,405	-0.01%
2020/12/10	2	68.65	0	0.00	67.50	2	8,237	0.02%
2020/12/09	2	67.30	9	68.06	69.90	-7	8,013	-0.09%
2020/12/08	30	66.09	16	65.19	66.50	14	7,848	0.18%
2020/12/07	2	62.35	5	63.98	65.10	-3	7,784	-0.04%
2020/12/04	14	66.64	8	66.94	64.80	6	7,756	0.08%
2020/12/03	1	66.60	2	67.35	67.40	-1	7,653	-0.01%
2020/12/02	10	68.55	21	67.93	66.50	-11	7,624	-0.14%
2020/12/01	33	65.88	27	66.47	65.70	6	7,342	0.08%
2020/11/30	8.5	65.04	3	65.00	66.60	5.5	7,166	0.08%
2020/11/27	3	61.50	4	62.70	62.50	-1	6,971	-0.01%
2020/11/26	1.5	62.50	2	61.15	61.90	-0.5	6,865	-0.01%
2020/11/25	10	59.49	10.7	59.62	59.10	-0.7	6,848	-0.01%
2020/11/24	2	60.50	2	61.10	60.90	0	6,805	0.00%
2020/11/23	0	0.00	1	60.70	60.10	-1	6,790	-0.01%
2020/11/20	2	59.10	3	60.03	59.80	-1	6,750	-0.01%
2020/11/19	7	59.26	4	58.95	58.40	3	6,661	0.05%
2020/11/18	0	0.00	3	57.40	57.20	-3	6,590	-0.05%
2020/11/17	3	57.30	1	57.90	57.40	2	6,694	0.03%
2020/11/16	3	56.43	2.8	57.31	57.00	0.2	6,670	0.00%
2020/11/13	6	57.27	20	56.93	57.10	-14	6,614	-0.21%
2020/11/12	25	56.28	11	55.78	55.00	14	6,515	0.21%
2020/11/11	1	55.70	2	56.05	56.30	-1	6,390	-0.02%
2020/11/10	40	56.38	38	55.33	56.30	2	6,437	0.03%
2020/11/09	15	54.01	14.7	53.30	54.80	0.3	6,022	0.00%
2020/11/06	1	50.30	1	50.70	49.90	0	5,797	0.00%
2020/11/03	5	51.00	1	49.75	49.70	4	5,814	0.07%
2020/11/02	1	51.00	1.5	51.83	52.00	-0.5	5,817	-0.01%
2020/10/30	44	51.70	44	52.62	51.20	0	5,847	0.00%
2020/10/28	2	50.10	6.1	50.51	51.20	-4.1	5,850	-0.07%
2020/10/27	0	0.00	14.6	48.78	48.40	-14.6	5,502	-0.27%
2020/10/26	11.5	47.76	15	47.27	47.00	-3.5	5,212	-0.07%
2020/10/14	1	33.45	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	8	32.91	33.80	-8	5,092	-0.16%
2020/10/12	1	33.30	3	33.63	32.60	-2	5,098	-0.04%
2020/10/08	0	0.00	2	34.05	34.15	-2	5,174	-0.04%
2020/10/07	1	34.00	0	0.00	34.00	1	5,338	0.02%
2020/10/06	0	0.00	1	33.70	33.50	-1	5,610	-0.02%
2020/09/29	1	32.55	5	32.60	32.30	-4	6,154	-0.06%
2020/09/25	6	31.20	0	0.00	30.55	6	6,892	0.09%
2020/09/24	1	32.50	1	32.35	32.05	0	7,514	0.00%
2020/09/22	3	32.93	21	33.26	33.60	-18	7,661	-0.23%
2020/09/21	3	33.73	42	34.07	33.40	-39	7,659	-0.51%
2020/09/18	0	0.00	4	33.34	33.30	-4	7,707	-0.05%
2020/09/17	10	33.25	5	33.42	33.20	5	7,920	0.06%
2020/09/16	21	33.19	7	33.21	33.00	14	8,187	0.17%
2020/09/15	15	33.13	10	33.05	33.05	5	8,308	0.06%
2020/09/14	0	0.00	5	32.80	33.20	-5	8,419	-0.06%
2020/09/11	25	32.56	0	0.00	32.45	25	8,468	0.30%
2020/09/10	10	33.20	0	0.00	32.65	10	8,504	0.12%
2020/09/09	1	32.25	1	31.80	32.20	0	8,541	0.00%
2020/09/08	1	32.60	0	0.00	32.20	1	8,754	0.01%
2020/09/04	3	32.10	0	0.00	32.35	3	9,142	0.03%
2020/09/03	12	33.17	0	0.00	32.90	12	9,178	0.13%
2020/09/01	0	0.00	1	32.75	32.55	-1	9,341	-0.01%
2020/08/31	5	33.57	0	0.00	33.05	5	9,520	0.05%
2020/08/28	0	0.00	2	32.10	32.70	-2	9,623	-0.02%
2020/08/27	1	32.20	4	32.28	32.10	-3	9,829	-0.03%
2020/08/25	7	33.39	0	0.00	33.25	7	9,811	0.07%
2020/08/21	2	33.68	1	33.45	33.45	1	9,858	0.01%
2020/08/20	5	33.14	2	32.95	32.95	3	9,864	0.03%
2020/08/19	0	0.00	0.1	35.95	35.95	-0.1	9,753	0.00%
2020/08/18	0	0.00	20	37.53	37.05	-20	9,735	-0.21%
2020/08/17	5	36.25	3	36.45	37.30	2	9,709	0.02%
2020/08/14	3	36.42	0	0.00	36.40	3	9,816	0.03%
2020/08/13	31	37.24	25	37.76	36.85	6	9,891	0.06%
2020/08/12	10	38.10	1	38.20	37.95	9	9,990	0.09%
2020/08/11	3	36.15	0	0.00	35.85	3	9,929	0.03%
2020/08/10	6	37.28	4	37.14	37.00	2	10,113	0.02%
2020/08/07	3	37.58	3	37.70	37.90	0	10,364	0.00%
2020/08/06	5	39.10	0	0.00	37.50	5	11,129	0.04%
2020/08/05	2.1	38.28	1	38.20	38.45	1.1	11,261	0.01%
2020/08/04	0	0.00	1	37.60	36.95	-1	11,444	-0.01%
2020/07/31	4	36.90	0	0.00	36.85	4	12,486	0.03%
2020/07/30	1	36.20	0	0.00	36.70	1	12,943	0.01%
2020/07/29	0	0.00	1	35.70	35.75	-1	13,194	-0.01%
2020/07/28	1	36.95	6	36.38	35.55	-5	13,258	-0.04%
2020/07/27	2	37.38	2	37.13	36.70	0	13,268	0.00%
2020/07/24	4	37.16	3	37.48	36.00	1	13,356	0.01%
2020/07/23	2	37.63	3	37.42	38.00	-1	13,411	-0.01%
2020/07/22	1	36.40	2	36.50	36.20	-1	13,559	-0.01%
2020/07/21	10	36.10	6	36.28	36.20	4	13,699	0.03%
2020/07/20	1	35.85	1	35.30	35.85	0	13,805	0.00%
2020/07/16	0	0.00	3	36.87	36.30	-3	13,969	-0.02%
2020/07/15	5	37.56	3	37.42	36.85	2	14,073	0.01%
2020/07/14	3	37.88	0	0.00	37.60	3	14,035	0.02%
2020/07/13	3	38.00	19	38.11	38.35	-16	13,921	-0.11%
2020/07/10	4	36.65	2	36.50	36.50	2	13,910	0.01%
2020/07/09	1	36.95	0	0.00	37.20	1	13,865	0.01%
2020/07/08	1	37.70	0	0.00	37.60	1	13,782	0.01%
2020/07/07	1	37.20	3	36.82	37.05	-2	13,740	-0.01%
2020/07/06	26	38.19	39.5	37.87	38.05	-13.5	13,518	-0.10%
2020/07/03	46	35.73	67	35.30	36.95	-21	13,152	-0.16%
2020/06/30	1	32.20	0	0.00	32.20	1	12,521	0.01%
2020/06/29	2	32.20	0	0.00	32.10	2	12,586	0.02%
2020/06/24	24	33.39	24	34.42	33.40	0	12,549	0.00%
2020/06/23	11	33.97	26	33.75	34.10	-15	12,422	-0.12%
2020/06/22	1	33.15	1	32.95	32.65	0	12,237	0.00%
2020/06/19	0	0.00	1	32.75	32.75	-1	12,203	-0.01%
2020/06/18	0	0.00	7.4	32.66	32.40	-7.4	12,136	-0.06%
2020/06/17	1	32.15	1	32.25	32.15	0	12,097	0.00%
2020/06/16	2	32.25	0	0.00	32.15	2	12,131	0.02%
2020/06/15	4	33.23	3	33.08	32.30	1	12,122	0.01%
2020/06/12	3	31.48	4	32.38	32.65	-1	12,011	-0.01%
2020/06/11	8	33.34	4	32.86	31.65	4	12,006	0.03%
2020/06/10	2	32.45	2	32.78	32.45	0	11,876	0.00%
2020/06/09	1	32.40	2	32.40	32.45	-1	12,063	-0.01%
2020/06/08	4	32.30	1	32.25	32.25	3	12,309	0.02%
2020/06/05	1	32.65	2	32.90	32.65	-1	12,621	-0.01%
2020/06/04	24	32.29	0	0.00	32.30	24	12,878	0.19%
2020/06/03	2	32.18	4	31.99	32.20	-2	12,993	-0.02%
2020/05/29	2	30.18	1	30.35	30.35	1	13,309	0.01%
2020/05/28	1	30.60	11	31.24	30.15	-10	13,487	-0.07%
2020/05/26	0	0.00	6	31.06	30.75	-6	13,571	-0.04%
2020/05/25	1	30.95	0	0.00	30.85	1	13,651	0.01%
2020/05/22	3	31.37	19	31.81	31.10	-16	13,957	-0.11%
2020/05/21	19	32.91	2	32.50	32.30	17	13,961	0.12%
2020/05/20	0	0.00	2	31.75	32.00	-2	13,923	-0.01%
2020/05/19	0	0.00	31	31.24	31.85	-31	13,972	-0.22%
2020/05/18	4	30.46	0	0.00	30.00	4	13,885	0.03%
2020/05/15	34	31.36	2	31.45	31.20	32	14,215	0.23%
2020/05/14	7	31.14	5	31.38	31.15	2	14,552	0.01%
2020/05/13	40	30.81	27	31.96	31.60	13	14,457	0.09%
2020/05/12	1	31.90	10	31.61	32.10	-9	13,689	-0.07%
2020/05/11	15	32.12	69	32.43	31.95	-54	13,404	-0.40%
2020/05/08	28	35.59	2	36.10	35.50	26	13,050	0.20%
2020/05/07	93	36.46	33	36.62	36.50	60	12,651	0.47%
2020/05/06	28	34.64	24	35.91	35.00	4	11,977	0.03%
2020/05/05	2	33.65	3	34.12	33.70	-1	11,439	-0.01%
2020/05/04	1	31.80	3	32.60	32.85	-2	11,179	-0.02%
2020/04/30	7	31.93	1	32.20	32.20	6	11,116	0.05%
2020/04/29	1	32.20	6	32.13	32.05	-5	11,001	-0.05%
2020/04/28	11	31.85	8	31.93	31.45	3	10,887	0.03%
2020/04/27	10	32.45	4	33.99	33.15	6	10,629	0.06%
2020/04/24	1	32.10	2	31.78	32.20	-1	10,392	-0.01%
2020/04/23	1	30.45	9	30.96	30.90	-8	10,362	-0.08%
2020/04/22	15	29.41	16	29.91	30.15	-1	10,319	-0.01%
2020/04/21	5	30.97	5	31.74	30.15	0	10,212	0.00%
2020/04/20	12	31.88	4	31.84	31.70	8	10,104	0.08%
2020/04/17	0	0.00	5	34.14	33.45	-5	10,046	-0.05%
2020/04/16	3	33.70	11	33.21	34.05	-8	10,117	-0.08%
2020/04/15	4	32.86	7	34.00	33.00	-3	10,158	-0.03%
2020/04/14	2	32.90	27	33.24	33.40	-25	9,868	-0.25%
2020/04/13	3	31.97	4	32.05	31.90	-1	9,705	-0.01%
2020/04/10	10	31.69	2	31.35	31.35	8	9,633	0.08%
2020/04/09	0	0.00	3	30.87	31.40	-3	9,501	-0.03%
2020/04/08	0	0.00	1	30.95	30.75	-1	9,417	-0.01%
2020/04/07	5	29.80	0	0.00	30.00	5	9,309	0.05%
2020/03/31	1	28.60	3	29.07	28.30	-2	9,101	-0.02%
2020/03/27	0	0.00	4	27.15	27.10	-4	8,949	-0.04%
2020/03/25	1.3	26.93	1	26.95	26.70	0.3	8,942	0.00%
2020/03/24	0	0.00	4	26.60	26.30	-4	8,869	-0.05%
2020/03/23	1	25.75	1	25.75	25.65	0	8,837	0.00%
2020/03/20	6	26.55	5	26.05	26.65	1	8,873	0.01%
2020/03/19	5	25.62	4	24.85	25.10	1	8,813	0.01%
2020/03/18	5	26.43	9	27.74	27.10	-4	8,750	-0.05%
2020/03/16	3	27.25	1	27.35	26.30	2	8,655	0.02%
2020/03/13	12	26.53	196	26.16	26.65	-184	8,542	-2.15%	大賣/鉅額交易
2020/03/12	215	29.13	1	30.50	28.95	214	8,308	2.58%	大買/鉅額交易
2020/03/11	8	32.07	19	32.51	32.15	-11	8,032	-0.14%
2020/03/10	10	31.45	9	31.84	31.15	1	7,669	0.01%
2020/03/09	19	31.79	5	31.55	30.50	14	7,272	0.19%
2020/03/06	9	32.87	18	32.73	33.05	-9	7,047	-0.13%
2020/03/05	4	31.25	6	30.79	31.00	-2	6,669	-0.03%
2020/03/04	6	30.28	3	30.65	30.65	3	6,657	0.05%
2020/03/03	2	30.90	2	31.15	31.05	0	6,666	0.00%
2020/02/27	3	30.33	1	30.40	30.40	2	6,519	0.03%
2020/02/26	5	29.85	7	30.05	30.15	-2	6,680	-0.03%
2020/02/25	4	29.44	3	28.60	29.35	1	6,769	0.01%
2020/02/24	2	31.00	0	0.00	31.70	2	6,480	0.03%
2020/02/21	0	0.00	2	31.35	31.55	-2	6,512	-0.03%
2020/02/20	4	31.20	4	31.79	31.30	0	6,546	0.00%
2020/02/19	16	31.73	12	31.85	31.80	4	6,446	0.06%
2020/02/18	3	31.42	2	31.43	31.60	1	6,342	0.02%
2020/02/17	7	30.52	18	30.50	31.20	-11	6,005	-0.18%
2020/02/14	3	28.10	9	27.97	28.40	-6	5,467	-0.11%
2020/02/13	3	25.95	12	26.29	26.30	-9	5,214	-0.17%
2020/02/12	12	25.13	3	25.60	26.05	9	5,171	0.17%
2020/02/10	5	24.46	0	0.00	24.30	5	5,357	0.09%
2020/02/07	0	0.00	1	24.80	24.80	-1	5,375	-0.02%
2020/02/06	0	0.00	2	25.55	25.55	-2	5,398	-0.04%
2020/02/04	0	0.00	1	25.55	26.20	-1	5,467	-0.02%
2020/02/03	0	0.00	1	25.10	25.15	-1	5,465	-0.02%
2020/01/31	10	25.50	0	0.00	25.50	10	5,467	0.18%
2020/01/30	10	24.75	12	26.03	25.75	-2	5,524	-0.04%
2020/01/20	2	27.45	11	27.51	27.50	-9	5,616	-0.16%
2020/01/17	8	27.23	9	27.09	27.55	-1	5,571	-0.02%
2020/01/16	6	26.53	15	26.41	26.70	-9	5,429	-0.17%
2020/01/15	6	25.95	9	25.80	26.00	-3	5,297	-0.06%
2020/01/14	0	0.00	2	25.50	25.65	-2	5,214	-0.04%
2020/01/13	6	25.63	4	25.24	25.40	2	5,169	0.04%
2020/01/10	0	0.00	9	25.47	25.60	-9	5,054	-0.18%
2020/01/09	1	24.45	5	24.53	24.85	-4	4,879	-0.08%
2020/01/08	0	0.00	1	22.75	22.90	-1	4,753	-0.02%
2020/01/07	0	0.00	2	22.55	22.65	-2	4,783	-0.04%
2020/01/03	0	0.00	1	24.10	23.75	-1	4,703	-0.02%
2020/01/02	1	24.10	40	24.09	24.00	-39	4,685	-0.83%
2019/12/31	0	0.00	55	23.93	23.80	-55	4,664	-1.18%
2019/12/30	0	0.00	16	23.85	23.75	-16	4,636	-0.35%
2019/12/27	9	23.73	13	23.72	23.70	-4	4,633	-0.09%
2019/12/26	4	23.60	18	23.62	23.65	-14	4,622	-0.30%
2019/12/25	0	0.00	1	23.40	23.50	-1	4,604	-0.02%
2019/12/24	8	23.63	10	23.52	23.40	-2	4,607	-0.04%
2019/12/23	138	23.62	11	23.63	23.40	127	4,582	2.77%	大買/鉅額交易
2019/12/20	1	24.40	1	24.40	24.15	0	4,497	0.00%
2019/12/18	2	24.70	12	24.80	24.75	-10	4,409	-0.23%
2019/12/13	5	24.91	0	0.00	24.70	5	4,325	0.12%
2019/12/12	2	25.35	2	25.18	25.25	0	4,300	0.00%
2019/12/10	4	26.00	0	0.00	26.00	4	4,130	0.10%
2019/12/06	6	25.63	0	0.00	25.50	6	4,059	0.15%
2019/12/05	6	25.97	3	25.85	25.75	3	4,015	0.07%
2019/12/04	7	26.41	2	26.20	26.25	5	3,948	0.13%
2019/12/03	5	26.20	5	26.45	26.50	0	3,903	0.00%
2019/12/02	2	25.80	0	0.00	25.80	2	3,803	0.05%
2019/11/29	0	0.00	4	26.48	26.20	-4	3,779	-0.11%
2019/11/27	5	25.30	8	25.83	26.10	-3	3,641	-0.08%
2019/11/26	0	0.00	5	25.60	25.70	-5	3,573	-0.14%
2019/11/25	15	25.82	7	26.04	25.80	8	3,521	0.23%
2019/11/22	14	25.41	17	25.38	25.50	-3	3,237	-0.09%
2019/11/21	2	24.80	10	24.88	25.00	-8	3,016	-0.27%
2019/11/20	0	0.00	5	24.80	24.75	-5	2,943	-0.17%
2019/11/19	17	24.87	11	24.76	23.85	6	2,829	0.21%
2019/11/18	1	24.50	3	24.80	24.80	-2	2,650	-0.08%
2019/11/14	1	23.45	1	23.55	23.55	0	2,534	0.00%
2019/11/11	2	24.38	2	24.35	24.15	0	2,359	0.00%
2019/11/08	1	24.40	1	24.60	24.90	0	2,305	0.00%
2019/11/07	3	24.57	5	24.54	25.00	-2	2,208	-0.09%
2019/11/06	6	24.40	8	24.11	24.05	-2	2,100	-0.10%
2019/11/05	1	24.00	0	0.00	24.00	1	2,055	0.05%
2019/11/04	15	24.62	8	24.11	24.00	7	2,008	0.35%
2019/11/01	3	24.07	0	0.00	24.10	3	1,906	0.16%
2019/10/30	0	0.00	27	23.78	23.90	-27	1,832	-1.47%
2019/10/29	7	24.22	4	24.16	23.40	3	1,786	0.17%
2019/10/28	22	24.68	5	24.10	24.90	17	1,648	1.03%
2019/10/25	3	23.05	0	0.00	22.95	3	1,460	0.21%
2019/10/23	0	0.00	2	22.55	22.55	-2	1,503	-0.13%
2019/10/22	0	0.00	11	22.73	22.60	-11	1,511	-0.73%
2019/10/18	5	22.45	0	0.00	22.30	5	1,505	0.33%
2019/10/16	0	0.00	2	22.35	22.35	-2	1,524	-0.13%
2019/10/15	2	22.35	0	0.00	22.20	2	1,518	0.13%
2019/10/07	1	21.80	0	0.00	21.60	1	1,518	0.07%
2019/10/02	2	21.25	0	0.00	21.30	2	1,561	0.13%
2019/10/01	2	21.25	0	0.00	21.25	2	1,570	0.13%
2019/09/26	4	21.65	0	0.00	21.65	4	1,575	0.25%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/11	3	22.75	0	0.00	22.75	3	1,599	0.19%
2019/09/10	4	22.95	1	23.00	22.90	3	1,607	0.19%
2019/09/02	0	0.00	3	23.65	23.75	-3	1,629	-0.18%
2019/08/23	0	0.00	2	22.83	22.45	-2	1,615	-0.12%
2019/08/22	0	0.00	1	22.80	22.50	-1	1,620	-0.06%
2019/08/21	0	0.00	1	22.70	22.75	-1	1,628	-0.06%
2019/08/20	0	0.00	10	22.25	22.25	-10	1,643	-0.61%
2019/08/19	3	22.48	0	0.00	22.40	3	1,664	0.18%
2019/08/14	0	0.00	2	22.35	22.00	-2	1,813	-0.11%
2019/08/06	2	20.88	0	0.00	21.05	2	1,905	0.10%
2019/08/01	11	22.99	10	22.90	22.90	1	2,020	0.05%
2019/07/30	2	22.80	0	0.00	22.95	2	2,082	0.10%
2019/07/29	2	23.25	0	0.00	22.80	2	2,095	0.10%
2019/07/26	1	24.00	0	0.00	23.60	1	2,056	0.05%
2019/07/25	5	23.70	2	23.80	23.95	3	2,047	0.15%
2019/07/19	10	22.70	12	22.63	22.65	-2	2,388	-0.08%
2019/07/12	10	23.88	0	0.00	23.85	10	2,868	0.35%
2019/06/24	0.3	23.30	0	0.00	23.45	0.3	3,665	0.01%
2019/06/20	0	0.00	4	23.25	23.30	-4	3,805	-0.11%
2019/06/19	4	22.85	0	0.00	22.80	4	4,080	0.10%
2019/06/18	1	23.00	1	22.80	22.60	0	4,151	0.00%
2019/06/12	0	0.00	3	22.60	22.50	-3	4,912	-0.06%
2019/06/10	0	0.00	0.4	21.60	21.60	-0.4	4,884	-0.01%
2019/05/31	1	21.45	0	0.00	21.40	1	4,881	0.02%
2019/05/29	10	20.00	20	20.17	20.30	-10	4,876	-0.21%
2019/05/28	17	20.17	10	20.15	20.30	7	4,967	0.14%
2019/05/27	10	21.00	5	20.33	20.30	5	5,023	0.10%
2019/05/24	9	20.85	9	20.82	20.95	0	5,067	0.00%
2019/05/22	0	0.00	1	20.60	20.55	-1	4,973	-0.02%
2019/05/21	36	19.95	31	19.85	20.60	5	4,972	0.10%
2019/05/20	11	21.60	10	20.90	20.65	1	4,902	0.02%
2019/05/17	15	21.97	10	21.55	21.60	5	4,992	0.10%
2019/05/16	11	22.61	10	22.46	22.45	1	5,076	0.02%
2019/05/15	4	22.51	0	0.00	22.40	4	5,052	0.08%
2019/05/03	4	25.05	5	25.10	25.05	-1	4,991	-0.02%
2019/05/02	5	24.84	0	0.00	24.85	5	5,002	0.10%
2019/04/29	2	26.00	0	0.00	24.95	2	4,995	0.04%
2019/04/26	2	26.15	5	26.50	26.50	-3	4,899	-0.06%
2019/04/25	5	25.92	0	0.00	26.40	5	4,713	0.11%
2019/04/23	3	26.60	3	26.55	26.20	0	4,795	0.00%
2019/04/22	5	25.95	7	26.14	26.50	-2	4,687	-0.04%
2019/04/19	2	24.73	1	24.70	24.80	1	4,529	0.02%
2019/04/18	10	24.70	10	23.90	24.00	0	4,587	0.00%
2019/04/17	4	25.03	1	24.95	24.65	3	4,558	0.07%
2019/04/16	11	24.95	15	24.70	24.60	-4	4,542	-0.09%
2019/04/15	0	0.00	5	25.57	25.30	-5	4,502	-0.11%
2019/04/12	0	0.00	5	25.48	25.40	-5	4,497	-0.11%
2019/04/11	0	0.00	6	25.42	25.60	-6	4,521	-0.13%
2019/04/10	31	26.52	2	26.45	26.35	29	4,474	0.65%
2019/04/08	4	25.38	4	25.85	25.45	0	4,219	0.00%
2019/04/03	15	25.23	15	25.05	25.05	0	4,227	0.00%
2019/03/29	0	0.00	1	25.15	24.80	-1	4,284	-0.02%
2019/03/27	11	25.48	10	25.25	25.20	1	4,472	0.02%
2019/03/26	0	0.00	14	26.59	25.80	-14	4,726	-0.30%
2019/03/25	10	25.95	0	0.00	26.00	10	4,815	0.21%
2019/03/22	7	26.71	9	26.60	26.50	-2	4,912	-0.04%
2019/03/21	2	25.55	0	0.00	25.05	2	4,949	0.04%
2019/03/20	2	25.50	7	25.84	25.10	-5	4,913	-0.10%
2019/03/19	22	24.82	25.2	24.80	25.25	-3.2	4,776	-0.07%
2019/03/18	0	0.00	2.3	24.51	24.60	-2.3	4,557	-0.05%
2019/03/07	1	21.80	1	22.40	21.80	0	4,614	0.00%
2019/03/05	3	22.55	0	0.00	22.35	3	4,644	0.06%
2019/03/04	0	0.00	6	22.15	22.10	-6	4,609	-0.13%
2019/02/26	2	22.25	41	22.60	22.60	-39	4,487	-0.87%
2019/02/21	0	0.00	3	21.55	21.65	-3	4,364	-0.07%
2019/02/19	3	21.55	0	0.00	21.50	3	4,357	0.07%
2019/02/18	2	21.40	2	21.33	21.65	0	4,349	0.00%
2019/02/15	5	21.31	1	21.30	21.25	4	4,246	0.09%
2019/02/14	0	0.00	2	23.58	23.60	-2	4,145	-0.05%
2019/02/12	2	23.28	0	0.00	23.20	2	4,088	0.05%
2019/02/11	0	0.00	5	23.24	23.20	-5	4,110	-0.12%
2019/01/30	2	23.10	6	23.03	22.65	-4	4,084	-0.10%
2019/01/29	0	0.00	21	22.89	22.90	-21	4,035	-0.52%
2019/01/28	7	22.79	1	22.85	22.90	6	4,025	0.15%
2019/01/24	10.3	22.42	10	22.26	22.10	0.3	4,006	0.01%
2019/01/23	0	0.00	1	22.25	22.30	-1	4,006	-0.02%
2019/01/21	0	0.00	22	22.05	21.90	-22	3,978	-0.55%
2019/01/18	1	22.05	7	21.75	22.05	-6	3,976	-0.15%
2019/01/17	10	21.85	2	21.95	21.85	8	3,997	0.20%
2019/01/16	1	21.75	1	21.85	21.70	0	4,009	0.00%
2019/01/15	66	21.85	0	0.00	21.70	66	3,967	1.66%
2019/01/14	2	23.00	0	0.00	22.30	2	3,834	0.05%
2019/01/11	6	22.83	2	23.10	22.70	4	3,793	0.11%
2019/01/10	18	22.64	1	22.95	22.90	17	3,735	0.46%
2019/01/09	0	0.00	8	24.39	24.30	-8	3,626	-0.22%
2019/01/07	1	24.30	0	0.00	24.10	1	3,565	0.03%
2019/01/04	2	24.23	1	24.30	24.05	1	3,541	0.03%
2019/01/03	22	25.27	3	24.98	24.80	19	3,535	0.54%
2019/01/02	2	26.03	1	26.10	25.90	1	3,478	0.03%
2018/12/28	0	0.00	1	26.45	26.75	-1	3,437	-0.03%
2018/12/27	1	26.70	0	0.00	26.35	1	3,434	0.03%
2018/12/25	1	27.85	2	27.35	27.35	-1	3,315	-0.03%
2018/12/24	1	29.15	1	28.75	28.45	0	3,268	0.00%
2018/12/22	1	28.10	1	27.80	28.25	0	3,174	0.00%
2018/12/21	0	0.00	8	27.94	28.25	-8	3,155	-0.25%
2018/12/20	1	29.44	18	28.52	27.85	-17	3,073	-0.55%
2018/12/19	13	29.46	11	29.30	29.30	2	2,877	0.07%
2018/12/18	16	28.63	3	28.90	28.25	13	2,555	0.51%
2018/12/17	1	28.10	5	28.30	28.10	-4	2,408	-0.17%
2018/12/14	10	28.01	11	28.65	29.00	-1	2,227	-0.04%
2018/12/12	1	26.20	0	0.00	26.00	1	1,835	0.05%
2018/12/11	1	25.25	3	25.58	25.75	-2	1,795	-0.11%
2018/12/10	2	25.08	1	25.20	24.85	1	1,772	0.06%
2018/12/07	9	27.07	3	27.42	27.45	6	1,673	0.36%
2018/12/06	1	26.15	0	0.00	25.55	1	1,568	0.06%
2018/12/03	0	0.00	6	26.47	26.85	-6	1,576	-0.38%
2018/11/30	0	0.00	2	25.65	25.65	-2	1,510	-0.13%
2018/11/29	2	24.90	0	0.00	24.90	2	1,470	0.14%
2018/11/20	0	0.00	1	24.75	24.50	-1	1,562	-0.06%
2018/11/19	1	25.40	0	0.00	24.90	1	1,609	0.06%
2018/10/30	0	0.00	2	22.65	22.50	-2	1,639	-0.12%
2018/10/25	0	0.00	5	23.20	23.25	-5	1,618	-0.31%
2018/10/24	0	0.00	1	23.10	23.35	-1	1,583	-0.06%
2018/10/11	5	21.10	0	0.00	21.10	5	1,556	0.32%
2018/10/01	1	25.05	10	25.16	25.10	-9	1,615	-0.56%
2018/09/28	0	0.00	1	25.45	25.45	-1	1,625	-0.06%
2018/09/27	0	0.00	11	24.75	24.95	-11	1,622	-0.68%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/20	5	24.50	0	0.00	25.05	5	1,684	0.30%
2018/09/17	15	25.15	0	0.00	25.00	15	1,691	0.89%
2018/09/14	0.3	25.20	1	25.35	25.25	-0.7	1,704	-0.04%
2018/09/12	1	24.70	0	0.00	24.70	1	1,729	0.06%
2018/09/11	0	0.00	11	25.20	25.25	-11	1,734	-0.63%
2018/09/10	10	24.80	1	24.85	24.85	9	1,741	0.52%
2018/09/07	2	24.48	0	0.00	24.10	2	1,735	0.12%
2018/09/06	0	0.00	5	26.45	26.25	-5	1,668	-0.30%
2018/09/05	5	27.04	30	27.20	26.75	-25	1,698	-1.47%
2018/08/29	0	0.00	4	26.20	26.35	-4	1,819	-0.22%
2018/08/27	0	0.00	8	25.94	26.10	-8	1,825	-0.44%
2018/08/24	10	25.50	29	25.58	25.30	-19	1,805	-1.05%
2018/08/17	0	0.00	1	24.95	24.50	-1	1,787	-0.06%
2018/08/14	2	23.35	0	0.00	22.90	2	1,722	0.12%
2018/07/31	0	0.00	5	25.15	25.10	-5	1,693	-0.30%
2018/07/11	2	25.50	0	0.00	25.00	2	2,201	0.09%
2018/07/10	2	26.10	0	0.00	26.20	2	2,179	0.09%
2018/07/09	0.2	26.40	0	0.00	26.40	0.2	2,233	0.01%
2018/07/06	1	26.45	0	0.00	26.45	1	2,310	0.04%
2018/07/04	1	26.90	0	0.00	26.90	1	2,598	0.04%
2018/07/03	2	27.53	4	27.59	27.35	-2	2,807	-0.07%
2018/07/02	1	27.05	3	27.10	27.15	-2	2,785	-0.07%
2018/06/29	0	0.00	1	26.65	26.60	-1	2,918	-0.03%
2018/06/26	3	26.05	0	0.00	26.05	3	3,214	0.09%
2018/06/25	1	26.70	0	0.00	26.70	1	3,215	0.03%
2018/06/22	2.3	27.95	2	27.55	27.55	0.3	3,239	0.01%
2018/06/21	0	0.00	1	28.25	28.25	-1	3,241	-0.03%
2018/06/19	1	27.90	0	0.00	27.90	1	3,372	0.03%
2018/06/15	1	28.30	1	28.90	28.30	0	3,389	0.00%
2018/06/13	3	28.55	0	0.00	28.25	3	3,333	0.09%
2018/06/12	1	28.65	0	0.00	28.80	1	3,308	0.03%
2018/06/11	2	29.35	5	29.45	29.00	-3	3,312	-0.09%
2018/06/08	1	28.60	1.3	29.15	29.00	-0.3	3,360	-0.01%
2018/06/06	0	0.00	4	28.15	28.55	-4	3,365	-0.12%
2018/06/05	1	27.35	2	27.48	27.05	-1	3,392	-0.03%
2018/06/04	1	27.35	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	1	27.40	27.50	-1	3,592	-0.03%
2018/05/30	0	0.00	1	26.25	26.25	-1	3,556	-0.03%
2018/05/25	5	26.85	0	0.00	26.95	5	3,552	0.14%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/17	1	26.65	0	0.00	26.75	1	3,698	0.03%
2018/05/16	0.3	26.55	0	0.00	26.60	0.3	3,705	0.01%
2018/05/14	0	0.00	3	25.90	25.90	-3	3,817	-0.08%
2018/05/11	0	0.00	2	26.30	26.00	-2	3,829	-0.05%
2018/05/10	2	26.30	0	0.00	26.30	2	3,829	0.05%
2018/05/09	1	25.90	0	0.00	25.85	1	3,823	0.03%
2018/04/26	4	27.65	2	29.00	27.40	2	3,796	0.05%
2018/04/25	7	27.61	1	28.05	28.05	6	3,770	0.16%
2018/04/24	2	27.70	0	0.00	27.55	2	3,774	0.05%
2018/04/23	3	28.43	0	0.00	28.65	3	3,766	0.08%
2018/04/20	3.3	28.88	6	28.76	28.55	-2.8	3,777	-0.07%
2018/04/19	2	28.10	0	0.00	28.05	2	3,734	0.05%
2018/04/17	2	28.28	0	0.00	28.15	2	3,643	0.05%
2018/04/16	0	0.00	1	30.35	30.35	-1	3,572	-0.03%
2018/04/13	2	30.73	0	0.00	30.80	2	3,613	0.06%
2018/04/12	2	31.20	0	0.00	30.90	2	3,645	0.05%
2018/04/11	0.2	30.25	0	0.00	30.40	0.2	3,870	0.01%
2018/04/10	10	32.35	32	32.02	30.90	-22	3,913	-0.56%
2018/04/09	22	32.91	2	32.70	32.80	20	3,788	0.53%
2018/03/30	0	0.00	1	31.10	31.85	-1	3,369	-0.03%
2018/03/29	1	30.55	0	0.00	30.55	1	3,230	0.03%
2018/03/22	0	0.00	6	31.80	31.60	-6	3,690	-0.16%
2018/03/14	10	31.03	0	0.00	30.80	10	3,789	0.26%
2018/03/13	0	0.00	1	31.15	31.30	-1	3,722	-0.03%
2018/03/09	0	0.00	1	30.90	31.00	-1	3,693	-0.03%
2018/03/08	2	30.25	2	30.25	30.35	0	3,609	0.00%
2018/03/07	0	0.00	7	29.44	30.10	-7	3,560	-0.20%
2018/03/06	1	27.55	5	28.00	27.55	-4	3,476	-0.12%
2018/03/02	0	0.00	1	28.40	28.25	-1	3,619	-0.03%
2018/03/01	1	27.95	0	0.00	27.95	1	3,644	0.03%
2018/02/27	0	0.00	3	28.10	28.20	-3	3,700	-0.08%
2018/02/12	0	0.00	6	25.55	25.50	-6	3,980	-0.15%
2018/02/07	0	0.00	2	28.30	28.20	-2	4,026	-0.05%
2018/02/06	1	27.50	0	0.00	27.40	1	4,080	0.02%
2018/02/05	1	29.85	0	0.00	30.30	1	4,101	0.02%
2018/01/25	0	0.00	5	31.20	30.75	-5	4,571	-0.11%
2018/01/22	3	31.67	0	0.00	31.20	3	4,778	0.06%
2018/01/18	0	0.00	1	31.15	31.00	-1	4,819	-0.02%
2018/01/17	1	30.75	0	0.00	30.75	1	4,832	0.02%
2018/01/15	0	0.00	1	31.20	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	1	30.75	30.35	-1	4,873	-0.02%
2018/01/11	1	30.00	0	0.00	30.00	1	4,895	0.02%
2018/01/10	0	0.00	5	30.85	30.75	-5	4,931	-0.10%
2018/01/08	6	31.93	3	32.80	31.60	3	4,948	0.06%
2018/01/05	11	33.68	9	33.76	33.20	2	4,898	0.04%
2018/01/04	5	31.67	1	32.25	32.70	4	4,675	0.09%
2018/01/03	0	0.00	1	31.70	31.70	-1	4,688	-0.02%
2018/01/02	3	31.25	1	31.25	31.25	2	4,624	0.04%