敦泰 (3545)-大昌券商分點個股進出

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
85.2
漲跌
▲2.7
漲幅
+3.27%
成交量
1,448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

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	1.1	82.55	0	0.00	82.50	1.1	4,097	0.03%
2024/04/24	11	83.40	1	83.40	83.40	10	4,179	0.24%
2024/04/23	0	0.00	1	82.20	81.60	-1	4,215	-0.02%
2024/04/22	1.1	80.27	0	0.00	79.60	1.1	4,237	0.03%
2024/04/19	0.1	83.00	0	0.00	81.70	0.1	4,254	0.00%
2024/04/17	0.1	85.00	0	0.00	85.20	0.1	4,255	0.00%
2024/04/16	0.1	85.00	0.6	84.50	83.80	-0.5	4,277	-0.01%
2024/04/15	0.1	88.00	0	0.00	87.30	0.1	4,266	0.00%
2024/04/12	4	89.60	3	89.90	89.30	1	4,259	0.02%
2024/04/11	1	90.40	1	90.30	89.80	0	4,268	0.00%
2024/04/10	0	0.00	7	91.64	92.50	-7	4,256	-0.16%
2024/04/09	1.3	90.02	5	90.48	90.60	-3.7	4,263	-0.09%
2024/04/08	1.3	90.68	1	91.30	90.30	0.3	4,294	0.01%
2024/04/03	2	91.75	1	93.40	91.10	1	4,343	0.02%
2024/04/02	2	94.40	1	95.20	94.10	1	4,413	0.02%
2024/04/01	5	94.16	0	0.00	94.90	5	4,518	0.11%
2024/03/29	1	95.70	2	95.75	94.80	-1	4,548	-0.02%
2024/03/28	2	95.05	0	0.00	94.60	2	4,539	0.04%
2024/03/27	1	95.00	1	96.00	95.30	0	4,531	0.00%
2024/03/26	23	95.47	8.5	95.19	94.70	14.5	4,513	0.32%
2024/03/25	7	95.17	9	94.50	95.20	-2	4,464	-0.04%
2024/03/22	9	93.26	12	93.62	92.70	-3	4,389	-0.07%
2024/03/21	40.5	89.29	43	89.13	90.50	-2.5	4,366	-0.06%
2024/03/20	2	91.05	5	91.28	90.20	-3	4,360	-0.07%
2024/03/19	2	91.60	2	91.45	91.20	0	4,390	0.00%
2024/03/18	0	90.69	7	91.53	93.00	-7	4,413	-0.16%
2024/03/15	9.3	90.33	0	0.00	90.00	9.3	4,452	0.21%
2024/03/14	0.1	91.00	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	8.3	92.85	8	93.23	91.90	0.3	4,545	0.01%
2024/03/12	10	93.40	10	93.20	93.20	0	4,589	0.00%
2024/03/11	0.1	93.91	0	0.00	94.20	0.1	4,656	0.00%
2024/03/08	2.1	93.74	5	95.51	92.80	-2.9	4,720	-0.06%
2024/03/07	36	95.58	37.7	95.45	94.50	-1.7	4,795	-0.04%
2024/03/06	17	97.65	18	97.27	96.60	-1	4,979	-0.02%
2024/03/05	10	97.83	8.1	99.08	98.20	2	5,126	0.04%
2024/03/04	0	0.00	3	99.37	98.80	-3	5,534	-0.05%
2024/03/01	1	99.30	2	99.15	99.20	-1	5,826	-0.02%
2024/02/29	1.1	98.51	1	98.50	97.50	0.1	5,932	0.00%
2024/02/27	4	98.20	7.4	100.01	98.50	-3.4	6,012	-0.06%
2024/02/26	9	100.16	0	0.00	99.20	9	6,141	0.15%
2024/02/23	1	104.00	1	105.50	104.00	0	6,391	0.00%
2024/02/22	2	103.50	3	104.17	105.50	-1	6,602	-0.02%
2024/02/21	7.4	106.85	2	109.50	105.00	5.4	7,258	0.07%
2024/02/20	6	107.25	15	108.23	108.50	-9	7,428	-0.12%
2024/02/19	5.1	105.69	10	104.90	105.50	-4.9	7,523	-0.07%
2024/02/16	2	101.50	2	102.25	103.00	0	7,920	0.00%
2024/02/15	1	101.50	5.1	101.57	101.50	-4.1	8,435	-0.05%
2024/02/05	29	100.66	25	99.98	99.20	4	8,495	0.05%
2024/02/02	6	101.07	7.5	101.56	101.50	-1.5	8,506	-0.02%
2024/02/01	1.4	97.36	0	0.00	96.50	1.4	8,497	0.02%
2024/01/31	5.2	101.30	5	102.60	99.10	0.2	8,589	0.00%
2024/01/30	20	100.72	19	99.79	99.10	1	8,697	0.01%
2024/01/26	3	100.13	0	0.00	99.80	3	8,900	0.03%
2024/01/25	17	100.68	10	101.00	100.50	7	8,998	0.08%
2024/01/24	19	104.16	6	103.42	102.00	13	8,974	0.14%
2024/01/23	11	105.23	13	106.62	108.00	-2	8,928	-0.02%
2024/01/22	2	98.40	4	99.10	100.50	-2	8,854	-0.02%
2024/01/19	2	98.25	0	0.00	97.60	2	8,852	0.02%
2024/01/18	2	97.90	2	97.85	97.80	0	8,842	0.00%
2024/01/17	2	100.75	0	0.00	98.80	2	8,872	0.02%
2024/01/16	0	0.00	2	101.00	101.00	-2	8,856	-0.02%
2024/01/15	1	104.00	3	104.50	102.50	-2	8,851	-0.02%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/11	2	104.50	0	0.00	105.00	2	9,025	0.02%
2024/01/10	0	0.00	11	103.36	105.00	-11	9,070	-0.12%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	3	106.33	1	107.50	106.50	2	9,115	0.02%
2024/01/04	0	0.00	0.1	105.50	106.00	-0.1	9,105	0.00%
2024/01/03	6	105.50	5	105.80	106.00	1	9,143	0.01%
2024/01/02	2	109.25	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0	0.00	1	110.00	112.50	-1	9,151	-0.01%
2023/12/28	4	111.50	2	110.50	110.50	2	9,127	0.02%
2023/12/27	6.1	113.26	8	113.06	113.00	-2	9,171	-0.02%
2023/12/26	4	109.13	0	0.00	108.50	4	9,062	0.04%
2023/12/25	4	108.00	1	108.50	108.00	3	9,049	0.03%
2023/12/21	2.1	108.76	6	109.58	108.50	-3.9	9,157	-0.04%
2023/12/20	3	112.50	1	112.50	112.50	2	9,099	0.02%
2023/12/19	4	113.25	12	112.50	112.50	-8	9,077	-0.09%
2023/12/18	17	117.35	8	116.38	114.50	9	9,072	0.10%
2023/12/15	15	115.00	9	114.61	114.00	6	9,089	0.07%
2023/12/14	16	117.56	13	117.46	116.50	3	9,164	0.03%
2023/12/13	7	117.50	6	118.67	116.50	1	9,494	0.01%
2023/12/12	7	118.14	3	119.50	117.50	4	9,528	0.04%
2023/12/11	13.2	119.43	18	120.19	119.50	-4.8	9,534	-0.05%
2023/12/08	17	122.06	8	123.50	121.50	9	9,510	0.09%
2023/12/07	12	121.46	12.1	122.04	121.50	-0.1	9,597	0.00%
2023/12/06	38	124.50	33	123.42	122.50	5	9,693	0.05%
2023/12/05	27	125.19	24	123.35	123.00	3	9,620	0.03%
2023/12/04	7.1	125.94	9.1	126.44	124.00	-2	9,548	-0.02%
2023/12/01	19	129.34	6.3	129.25	126.50	12.7	9,487	0.13%
2023/11/30	20.3	131.01	15	129.63	129.00	5.3	9,439	0.06%
2023/11/29	26.1	131.76	13.1	129.39	129.00	13	9,273	0.14%
2023/11/28	11	126.77	22	126.41	132.50	-11	8,835	-0.12%
2023/11/27	8.1	123.49	15	122.17	120.50	-7	8,525	-0.08%
2023/11/24	10	126.10	14	125.21	125.00	-4	8,391	-0.05%
2023/11/22	11	123.36	18.2	123.49	123.50	-7.2	8,077	-0.09%
2023/11/21	5.1	119.38	7	119.71	120.00	-1.9	7,731	-0.02%
2023/11/20	27.1	117.76	43	118.16	118.50	-15.9	7,474	-0.21%
2023/11/17	40.1	107.94	41.6	111.43	114.00	-1.5	6,753	-0.02%
2023/11/16	24.6	101.68	26	102.23	104.00	-1.4	6,357	-0.02%
2023/11/15	46	99.44	51	100.18	101.00	-5	6,083	-0.08%
2023/11/14	16	93.34	49.4	92.78	95.00	-33.4	5,613	-0.59%
2023/11/13	14	85.97	3	86.93	87.40	11	5,040	0.22%
2023/11/10	25.1	85.29	21	86.29	86.70	4.1	4,932	0.08%
2023/11/09	4	86.35	48	86.56	86.20	-44	4,887	-0.90%
2023/11/08	18.4	86.01	9.6	85.82	85.20	8.8	4,798	0.18%
2023/11/07	4.1	86.45	18.1	86.93	87.80	-14	4,648	-0.30%
2023/11/06	19	84.59	9	84.47	84.60	10	4,454	0.22%
2023/11/03	11	81.80	10	82.50	82.30	1	4,269	0.02%
2023/11/02	14	82.66	13	82.60	82.50	1	4,213	0.02%
2023/11/01	1	81.40	1	81.90	81.90	0	4,076	0.00%
2023/10/31	8	82.41	4	82.08	80.60	4	4,025	0.10%
2023/10/30	2	81.85	6	81.40	81.60	-4	3,916	-0.10%
2023/10/27	3	78.10	5	79.16	77.60	-2	3,800	-0.05%
2023/10/26	1	79.00	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	82.00	0	0.00	81.10	1	3,776	0.03%
2023/10/24	0	0.00	1	79.60	79.20	-1	3,782	-0.03%
2023/10/23	1	79.40	1	79.90	79.40	0	3,764	0.00%
2023/10/20	2	80.10	3	81.23	80.70	-1	3,753	-0.03%
2023/10/19	60	81.54	61	82.36	82.00	-1	3,700	-0.03%
2023/10/18	2	80.50	3	80.57	79.70	-1	3,577	-0.03%
2023/10/17	1	79.30	4.1	80.23	79.50	-3.1	3,552	-0.09%
2023/10/16	6	78.08	0	0.00	77.00	6	3,472	0.17%
2023/10/13	0.1	79.80	1	78.70	78.60	-0.9	3,450	-0.03%
2023/10/12	3	78.67	1	79.20	78.70	2	3,452	0.06%
2023/10/11	15	82.18	2	79.95	78.80	13	3,445	0.38%
2023/10/06	0	0.00	5	81.42	81.20	-5	3,413	-0.15%
2023/10/05	0	0.00	9	80.12	80.90	-9	3,374	-0.27%
2023/10/04	1	79.40	0	0.00	79.20	1	3,337	0.03%
2023/10/03	5	80.80	7.3	79.59	80.50	-2.3	3,340	-0.07%
2023/10/02	3.2	75.56	3	76.20	76.40	0.2	3,217	0.01%
2023/09/28	3	77.47	0	0.00	75.60	3	3,210	0.09%
2023/09/27	18	79.52	16	79.08	77.80	2	3,180	0.06%
2023/09/26	1	77.50	1	78.60	77.40	0	3,067	0.00%
2023/09/25	11	78.59	11	79.15	78.00	0	3,066	0.00%
2023/09/22	0.1	78.60	0	0.00	78.70	0.1	3,059	0.00%
2023/09/21	6	79.75	2	80.40	78.70	4	3,040	0.13%
2023/09/20	8	80.86	5.4	79.92	79.10	2.6	2,972	0.09%
2023/09/19	24.5	81.76	2	81.65	81.40	22.5	2,883	0.78%
2023/09/18	89	81.90	56.1	81.93	82.30	32.9	2,756	1.19%
2023/09/15	1	80.00	1	78.70	78.70	0	2,391	0.00%
2023/09/14	1	78.60	4	78.53	78.40	-3	2,341	-0.13%
2023/09/13	7	75.39	5	76.28	76.90	2	2,285	0.09%
2023/09/12	4.5	76.11	0	0.00	76.00	4.5	2,250	0.20%
2023/09/11	10	76.62	17	77.15	79.00	-7	2,131	-0.33%
2023/09/08	4	73.58	2.1	73.44	73.60	1.9	1,974	0.10%
2023/09/07	8	75.30	4	74.88	74.60	4	2,002	0.20%
2023/09/06	6	75.08	9	75.20	74.80	-3	2,032	-0.15%
2023/09/05	16	75.69	12	76.46	75.00	4	1,975	0.20%
2023/09/04	1.1	73.49	4	73.45	73.70	-2.9	1,790	-0.16%
2023/09/01	2	72.80	0	0.00	72.00	2	1,787	0.11%
2023/08/31	0	0.00	1	72.40	72.40	-1	1,793	-0.06%
2023/08/30	1	71.30	1	71.30	71.40	0	1,794	0.00%
2023/08/29	0	0.00	1	69.70	70.00	-1	1,791	-0.06%
2023/08/28	2	69.25	0	0.00	68.60	2	1,803	0.11%
2023/08/25	1	69.10	1	70.40	69.90	0	1,855	0.00%
2023/08/24	0	0.00	2	70.55	69.80	-2	1,872	-0.11%
2023/08/23	1	69.00	1	69.10	69.10	0	1,905	0.00%
2023/08/21	1	69.30	1	69.30	69.50	0	1,967	0.00%
2023/08/18	2	69.95	0	0.00	70.00	2	2,004	0.10%
2023/08/17	1	71.10	1	71.10	71.10	0	2,020	0.00%
2023/08/15	0	0.00	2	69.70	69.30	-2	2,055	-0.10%
2023/08/14	0	0.00	0.2	66.50	65.70	-0.2	2,073	-0.01%
2023/08/11	1	69.10	3	69.00	68.60	-2	2,086	-0.10%
2023/08/10	6	71.23	0.2	70.80	69.40	5.8	2,148	0.27%
2023/08/09	0.2	69.10	0	0.00	70.00	0.2	2,130	0.01%
2023/08/08	0	0.00	1	71.90	70.70	-1	2,125	-0.05%
2023/08/07	1	71.60	0	0.00	72.00	1	2,154	0.05%
2023/08/04	1	71.60	0	0.00	72.10	1	2,211	0.05%
2023/08/02	0	0.00	6	72.72	72.10	-6	2,278	-0.26%
2023/08/01	0	0.00	8	73.01	73.00	-8	2,412	-0.33%
2023/07/31	3	71.93	1.1	71.68	71.50	1.9	2,432	0.08%
2023/07/28	2	72.90	1	72.30	73.10	1	2,435	0.04%
2023/07/27	6.1	72.70	5.1	72.88	72.50	1	2,419	0.04%
2023/07/26	0	0.00	1	70.40	68.80	-1	2,367	-0.04%
2023/07/25	1.1	69.24	0	0.00	69.70	1.1	2,435	0.05%
2023/07/24	3	70.37	3	70.50	69.80	0	2,434	0.00%
2023/07/21	2	71.15	3	71.47	71.90	-1	2,454	-0.04%
2023/07/20	5	73.44	4	73.58	72.90	1	2,510	0.04%
2023/07/19	2	72.20	2	71.45	70.70	0	2,488	0.00%
2023/07/18	1	71.00	1	71.10	70.50	0	2,520	0.00%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1	70.90	0.1	71.30	71.00	0.9	2,667	0.03%
2023/07/10	1	72.40	3	72.60	72.00	-2	3,122	-0.06%
2023/07/07	8	75.35	8	75.80	75.40	0	3,481	0.00%
2023/07/06	1	78.50	0	0.00	77.50	1	3,683	0.03%
2023/07/05	2	78.10	1	77.80	77.50	1	3,792	0.03%
2023/07/04	1	78.60	0	0.00	78.50	1	4,011	0.02%
2023/07/03	0	0.00	9	77.57	77.20	-9	4,030	-0.22%
2023/06/29	2	79.20	1	78.70	79.10	1	4,028	0.02%
2023/06/28	0	0.00	1	78.60	78.20	-1	4,063	-0.02%
2023/06/27	1	79.10	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	1	78.90	78.80	-1	4,126	-0.02%
2023/06/21	1	79.80	2.2	79.89	80.00	-1.2	4,150	-0.03%
2023/06/20	2	80.55	1	80.20	79.80	1	4,207	0.02%
2023/06/19	0	0.00	1	82.70	81.90	-1	4,287	-0.02%
2023/06/16	5.2	82.06	2	81.50	82.30	3.2	4,546	0.07%
2023/06/15	2	82.35	2	82.15	82.10	0	4,682	0.00%
2023/06/14	1	83.20	0	0.00	83.00	1	4,689	0.02%
2023/06/13	4	85.08	7	84.87	85.00	-3	4,690	-0.06%
2023/06/12	1.2	84.55	0	0.00	85.50	1.2	4,682	0.02%
2023/06/08	3	82.17	2	83.40	82.30	1	4,711	0.02%
2023/06/07	2	84.50	0	0.00	84.50	2	4,753	0.04%
2023/06/05	2	84.40	0	0.00	84.30	2	4,783	0.04%
2023/06/02	2	83.10	0	0.00	83.50	2	4,785	0.04%
2023/06/01	0	0.00	4	83.88	83.20	-4	4,809	-0.08%
2023/05/31	3	84.90	3	84.50	85.00	0	4,830	0.00%
2023/05/30	1	83.70	0.7	83.80	84.00	0.3	4,864	0.01%
2023/05/29	2	83.70	3	83.53	83.70	-1	4,962	-0.02%
2023/05/26	1	81.60	0	0.00	81.70	1	5,002	0.02%
2023/05/25	2	83.40	0	0.00	82.90	2	4,997	0.04%
2023/05/24	1	80.90	1	83.00	83.20	0	5,067	0.00%
2023/05/23	1.2	82.23	4	81.83	82.40	-2.8	5,182	-0.05%
2023/05/22	0	0.00	2	81.15	81.00	-2	5,231	-0.04%
2023/05/19	2.2	80.15	2	80.00	80.10	0.2	5,370	0.00%
2023/05/18	0	0.00	1	79.30	79.70	-1	5,492	-0.02%
2023/05/17	1	77.70	5	78.20	78.70	-4	5,465	-0.07%
2023/05/16	1	77.10	4	77.23	77.10	-3	5,439	-0.06%
2023/05/15	0	0.00	1	73.50	74.30	-1	5,379	-0.02%
2023/05/12	0	0.00	0.3	74.50	74.20	-0.3	5,372	0.00%
2023/05/11	3	74.60	1	74.10	74.10	2	5,389	0.04%
2023/05/10	4	75.80	6	75.65	75.70	-2	5,416	-0.04%
2023/05/09	5	73.94	2	73.70	73.80	3	5,407	0.06%
2023/05/08	6	76.23	5	76.48	76.00	1	5,381	0.02%
2023/05/05	1	79.10	1	78.70	80.50	0	5,271	0.00%
2023/05/04	1	78.60	0	0.00	78.00	1	5,318	0.02%
2023/05/03	4	79.40	0	0.00	78.50	4	5,364	0.07%
2023/05/02	2	78.95	1	79.90	79.80	1	5,400	0.02%
2023/04/28	3	79.60	1	80.70	79.10	2	5,442	0.04%
2023/04/27	1	79.00	0	0.00	78.90	1	5,371	0.02%
2023/04/26	1	78.20	0	0.00	78.70	1	5,359	0.02%
2023/04/25	0	0.00	4	79.25	79.00	-4	5,334	-0.07%
2023/04/24	6.2	82.50	6	82.10	82.20	0.2	5,277	0.00%
2023/04/21	2	82.40	0	0.00	81.50	2	5,285	0.04%
2023/04/20	2	84.50	0	0.00	83.20	2	5,273	0.04%
2023/04/19	13	86.12	5	86.56	85.10	8	5,294	0.15%
2023/04/18	2	88.20	1	87.80	87.80	1	5,295	0.02%
2023/04/17	9	89.94	3	89.20	89.30	6	5,247	0.11%
2023/04/14	12	89.97	14	89.67	89.40	-2	5,271	-0.04%
2023/04/13	9	89.24	18	89.09	87.80	-9	5,269	-0.17%
2023/04/12	59.2	91.50	50	91.35	91.40	9.2	5,117	0.18%
2023/04/11	17	86.01	9	85.40	86.90	8	4,723	0.17%
2023/04/10	1	81.10	4	81.78	81.70	-3	4,506	-0.07%
2023/04/07	25	82.41	67	81.86	83.00	-42	4,459	-0.94%
2023/04/06	15	75.50	15	76.10	78.00	0	4,231	0.00%
2023/03/30	1	77.50	6	77.80	77.50	-5	4,218	-0.12%
2023/03/29	5	77.52	4	77.08	77.10	1	4,226	0.02%
2023/03/28	3	77.90	3	79.60	78.80	0	4,247	0.00%
2023/03/27	1	78.80	19	79.20	78.50	-18	4,226	-0.43%
2023/03/24	10	78.09	5	78.18	78.50	5	4,260	0.12%
2023/03/23	6	77.77	5	77.30	77.50	1	4,255	0.02%
2023/03/22	14	79.19	1	79.00	78.80	13	4,202	0.31%
2023/03/21	19	79.88	8	81.04	80.90	11	4,105	0.27%
2023/03/20	10	78.13	8	79.56	81.00	2	3,858	0.05%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/16	0	75.40	1	74.50	74.60	-1	3,706	-0.03%
2023/03/15	1	74.70	7	76.40	74.70	-6	3,719	-0.16%
2023/03/14	9	75.09	0	0.00	74.80	9	3,704	0.24%
2023/03/13	2	73.20	9	74.93	76.30	-7	3,722	-0.19%
2023/03/10	7	74.34	2	74.10	74.20	5	3,704	0.14%
2023/03/09	0	76.30	0	0.00	76.30	0	3,732	0.00%
2023/03/08	3	76.10	0	0.00	76.10	3	3,713	0.08%
2023/03/07	2	76.20	0	0.00	76.10	2	3,711	0.05%
2023/03/06	5	75.96	3	76.00	75.80	2	3,708	0.05%
2023/03/03	0.2	75.20	0	0.00	75.00	0.2	3,693	0.01%
2023/03/02	8	75.50	0	0.00	74.70	8	3,712	0.22%
2023/03/01	4	74.05	16	75.88	76.90	-12	3,645	-0.33%
2023/02/24	3	71.53	6	72.62	71.90	-3	3,589	-0.08%
2023/02/23	6	73.50	2	74.20	74.20	4	3,562	0.11%
2023/02/22	5	74.34	3	74.53	73.20	2	3,597	0.06%
2023/02/21	12.3	77.53	6	77.25	77.00	6.3	3,620	0.17%
2023/02/20	2	74.20	2	74.75	75.20	0	3,691	0.00%
2023/02/17	5	73.72	4	73.40	74.00	1	4,151	0.02%
2023/02/16	4	72.50	6	73.28	72.60	-2	4,027	-0.05%
2023/02/15	1	68.00	2	68.50	68.60	-1	4,068	-0.02%
2023/02/14	2	70.60	0	0.00	69.50	2	4,204	0.05%
2023/02/10	1	69.90	3	69.90	69.50	-2	5,014	-0.04%
2023/02/09	0	0.00	6	70.60	70.50	-6	5,118	-0.12%
2023/02/08	3	71.47	4	71.95	71.50	-1	5,150	-0.02%
2023/02/07	2	69.95	4	70.63	70.70	-2	5,122	-0.04%
2023/02/06	2	70.65	0	0.00	68.80	2	5,101	0.04%
2023/02/03	2	70.00	0	0.00	69.60	2	5,106	0.04%
2023/02/02	3	69.87	1	70.10	70.30	2	5,155	0.04%
2023/02/01	2	68.25	4	68.05	68.40	-2	5,177	-0.04%
2023/01/31	1	66.70	2	66.20	66.90	-1	5,197	-0.02%
2023/01/30	4	64.40	2	65.15	65.50	2	5,194	0.04%
2023/01/13	0	0.00	1	62.30	62.40	-1	5,404	-0.02%
2023/01/11	1	63.70	0	0.00	64.00	1	5,609	0.02%
2023/01/10	1	63.20	0	0.00	63.40	1	5,919	0.02%
2023/01/09	3	63.10	3	63.63	63.50	0	6,065	0.00%
2023/01/06	10	63.20	7	63.57	63.70	3	6,035	0.05%
2023/01/05	0	0.00	3	62.07	61.80	-3	5,979	-0.05%
2023/01/04	7	62.96	6	63.15	62.20	1	5,993	0.02%
2023/01/03	5	62.52	7	62.46	62.60	-2	5,910	-0.03%
2022/12/30	1	59.50	1	59.70	58.60	0	5,788	0.00%
2022/12/29	0	0.00	1	58.80	58.80	-1	5,809	-0.02%
2022/12/28	1	58.60	0	0.00	58.20	1	5,845	0.02%
2022/12/27	4	60.38	5	60.96	59.80	-1	5,866	-0.02%
2022/12/26	1	58.70	1	59.10	58.70	0	5,817	0.00%
2022/12/22	3	58.10	2	57.80	58.10	1	5,827	0.02%
2022/12/21	1	56.40	0	0.00	56.60	1	5,854	0.02%
2022/12/19	3	59.60	3	59.80	59.50	0	5,850	0.00%
2022/12/16	1	60.60	1	60.61	60.50	0	5,835	0.00%
2022/12/14	1	62.90	0	0.00	62.80	1	5,761	0.02%
2022/12/09	1	64.00	2	64.30	63.70	-1	5,724	-0.02%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/07	0	64.30	0	0.00	64.30	0	5,716	0.00%
2022/12/06	2	66.70	3	67.20	66.10	-1	5,696	-0.02%
2022/12/05	4	69.98	1	69.90	68.20	3	5,685	0.05%
2022/12/02	1	68.30	0	0.00	68.00	1	5,654	0.02%
2022/12/01	1	67.00	3	67.87	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	1	65.80	65.70	-1	5,581	-0.02%
2022/11/29	4	64.28	3	64.10	64.30	1	5,610	0.02%
2022/11/28	1	65.10	3	65.10	64.90	-2	5,614	-0.04%
2022/11/25	1	65.10	0	0.00	65.20	1	5,617	0.02%
2022/11/24	1	66.00	2	65.85	66.10	-1	5,615	-0.02%
2022/11/23	4	64.33	3	63.90	64.30	1	5,568	0.02%
2022/11/22	1	64.30	0	0.00	63.60	1	5,568	0.02%
2022/11/21	1	65.50	0	0.00	65.50	1	5,547	0.02%
2022/11/18	4	68.70	7	68.91	67.60	-3	5,540	-0.05%
2022/11/17	2	69.60	3	68.47	68.30	-1	5,558	-0.02%
2022/11/16	12	67.29	13	67.19	69.00	-1	5,487	-0.02%
2022/11/15	21	63.91	31	63.62	67.40	-10	5,320	-0.19%
2022/11/14	2	67.50	2	67.50	67.50	0	4,863	0.00%
2022/11/11	3	76.00	9	76.69	75.00	-6	4,998	-0.12%
2022/11/10	14	75.42	6	74.82	75.00	8	4,862	0.16%
2022/11/09	55	77.60	22	77.42	76.80	33	4,819	0.68%
2022/11/08	8	75.09	43	75.07	76.50	-35	4,351	-0.80%
2022/11/07	7	69.73	6	69.65	69.60	1	4,334	0.02%
2022/11/04	3	65.63	1	65.40	66.60	2	4,277	0.05%
2022/11/03	3	66.87	1	66.70	67.00	2	4,307	0.05%
2022/11/02	0	0.00	3	67.80	67.80	-3	4,309	-0.07%
2022/11/01	1	68.60	1	68.00	68.00	0	4,366	0.00%
2022/10/31	8	69.28	6	69.87	68.50	2	4,354	0.05%
2022/10/28	5	68.90	3	69.07	67.00	2	4,338	0.05%
2022/10/27	2	71.95	6	71.72	72.90	-4	4,307	-0.09%
2022/10/26	8	70.03	2	70.25	70.00	6	4,326	0.14%
2022/10/25	1	68.80	1	70.00	68.60	0	4,422	0.00%
2022/10/24	4	70.53	1	72.30	69.50	3	4,469	0.07%
2022/10/21	6	71.87	4	70.50	69.90	2	4,596	0.04%
2022/10/20	1	73.80	0	0.00	74.00	1	4,546	0.02%
2022/10/19	1	74.20	4	74.05	74.90	-3	4,500	-0.07%
2022/10/18	17	72.99	14.3	73.19	74.00	2.7	4,386	0.06%
2022/10/17	8	68.89	8	69.44	70.80	0	4,107	0.00%
2022/10/14	1	65.60	0	0.00	65.60	1	3,981	0.03%
2022/10/13	0	60.30	1	64.10	60.00	-1	4,016	-0.02%
2022/10/12	1	64.00	0	0.00	65.70	1	4,029	0.02%
2022/10/11	0	0.00	2	65.95	65.40	-2	4,023	-0.05%
2022/10/07	1	67.70	0	0.00	67.90	1	4,017	0.02%
2022/10/06	1	68.00	2	66.60	68.00	-1	4,013	-0.02%
2022/10/05	2	66.20	1	66.30	67.20	1	4,016	0.02%
2022/10/04	2	64.25	2	64.45	64.80	0	4,013	0.00%
2022/10/03	1	61.70	0	0.00	61.70	1	4,018	0.02%
2022/09/30	2	59.30	1	58.40	61.00	1	4,083	0.02%
2022/09/28	1	59.70	0	0.00	59.70	1	4,243	0.02%
2022/09/27	1	61.10	0.3	62.41	62.70	0.7	4,281	0.02%
2022/09/22	0	0.00	1.2	67.40	67.30	-1.2	4,441	-0.03%
2022/09/21	1	68.30	1	68.30	68.20	0	4,466	0.00%
2022/09/19	3	68.97	2	69.35	68.60	1	4,527	0.02%
2022/09/16	0	0.00	1	70.60	69.50	-1	4,574	-0.02%
2022/09/15	1	71.20	0	0.00	71.00	1	4,639	0.02%
2022/09/14	0	0.00	1	69.30	71.10	-1	4,722	-0.02%
2022/09/13	0	0.00	1	71.90	71.10	-1	4,779	-0.02%
2022/09/12	2	70.90	1	71.10	70.70	1	4,887	0.02%
2022/09/07	1	68.10	1	68.30	68.30	0	4,991	0.00%
2022/09/05	3	74.73	2	72.20	71.90	1	4,984	0.02%
2022/09/02	0	0.00	1	75.50	76.10	-1	4,963	-0.02%
2022/09/01	1	75.50	0	0.00	75.10	1	4,958	0.02%
2022/08/31	1	75.10	1	74.70	77.00	0	4,952	0.00%
2022/08/30	0	0.00	1	74.80	74.90	-1	4,964	-0.02%
2022/08/29	0	0.00	16	74.44	74.30	-16	4,984	-0.32%
2022/08/25	60	78.48	68	78.07	78.10	-8	5,040	-0.16%
2022/08/24	6	78.47	1	78.40	78.00	5	5,252	0.10%
2022/08/23	22	76.41	23	76.81	76.60	-1	5,210	-0.02%
2022/08/22	9	78.37	4	78.28	77.80	5	5,185	0.10%
2022/08/19	19	78.51	4	78.25	77.90	15	5,145	0.29%
2022/08/18	12	78.07	10	78.28	77.80	2	5,075	0.04%
2022/08/17	2	76.25	2	75.60	75.10	0	4,915	0.00%
2022/08/16	1	76.60	2.1	76.96	76.00	-1.1	4,912	-0.02%
2022/08/15	4	77.93	10	77.85	78.50	-6	4,862	-0.12%
2022/08/12	26.1	74.42	26	75.51	75.20	0.1	4,746	0.00%
2022/08/11	0	0.00	2	70.90	70.80	-2	4,603	-0.04%
2022/08/10	7	70.26	3	69.53	70.60	4	4,606	0.09%
2022/08/09	2	68.90	1	69.00	68.90	1	4,544	0.02%
2022/08/08	5	68.82	4	69.38	69.50	1	4,547	0.02%
2022/08/05	2	67.50	2	67.40	67.30	0	4,483	0.00%
2022/08/04	4	66.37	6	66.20	66.70	-2	4,484	-0.04%
2022/08/03	11	67.70	18	67.76	67.70	-7	4,456	-0.16%
2022/08/02	9	67.62	6.1	67.87	66.60	2.9	4,450	0.07%
2022/08/01	18	70.14	10	70.10	69.90	8	4,395	0.18%
2022/07/29	4	74.85	6	75.02	74.10	-2	4,285	-0.05%
2022/07/28	12	78.39	4	77.93	76.60	8	4,233	0.19%
2022/07/27	4.1	96.02	1	96.00	96.70	3.1	4,070	0.08%
2022/07/26	1	96.30	1	98.20	96.20	0	4,018	0.00%
2022/07/25	5	99.66	0	0.00	99.00	5	4,036	0.12%
2022/07/22	1	104.00	1	103.00	101.50	0	4,072	0.00%
2022/07/21	1	101.00	1	101.00	102.50	0	4,139	0.00%
2022/07/20	1	100.50	1	101.00	101.00	0	4,284	0.00%
2022/07/19	1	97.90	0	0.00	98.60	1	4,288	0.02%
2022/07/18	3	93.87	4	93.70	95.60	-1	4,245	-0.02%
2022/07/15	0	0.00	1	91.60	92.10	-1	4,259	-0.02%
2022/07/14	0	0.00	1	90.90	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.75	89.30	-2	4,230	-0.05%
2022/07/11	3	89.60	1	91.60	90.00	2	4,267	0.05%
2022/07/08	2	90.05	2	91.40	90.60	0	4,246	0.00%
2022/07/07	2	84.55	5	85.52	87.80	-3	4,192	-0.07%
2022/07/06	1	87.10	0	0.00	86.20	1	4,143	0.02%
2022/07/05	2	85.20	3	86.00	86.50	-1	4,142	-0.02%
2022/07/04	1	85.10	2	84.90	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	3	82.10	81.90	-3	4,170	-0.07%
2022/06/24	1	94.80	0	0.00	93.70	1	3,952	0.03%
2022/06/23	2	93.05	1	91.70	91.70	1	3,908	0.03%
2022/06/22	0	0.00	1	96.20	91.70	-1	3,866	-0.03%
2022/06/20	2	99.00	2	96.45	93.60	0	3,775	0.00%
2022/06/17	0	0.00	3	101.67	102.00	-3	3,668	-0.08%
2022/06/16	2	108.75	1	115.00	107.00	1	3,615	0.03%
2022/06/15	0	0.00	2	114.75	112.50	-2	3,608	-0.06%
2022/06/14	1	114.00	0	0.00	116.00	1	3,636	0.03%
2022/06/13	3	114.67	0	0.00	115.00	3	3,650	0.08%
2022/06/10	0	0.00	3	117.50	118.00	-3	3,665	-0.08%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	2	119.00	0	0.00	118.50	2	3,680	0.05%
2022/06/07	3	119.83	3	119.67	120.00	0	3,688	0.00%
2022/06/06	3	119.00	0	0.00	119.00	3	3,691	0.08%
2022/06/02	1	119.00	2	119.75	119.00	-1	3,742	-0.03%
2022/06/01	15	121.20	16	121.88	121.00	-1	3,709	-0.03%
2022/05/31	2	114.50	0	0.00	115.00	2	3,485	0.06%
2022/05/30	2	113.75	0	0.00	114.00	2	3,492	0.06%
2022/05/27	0	0.00	10.1	111.54	111.50	-10.1	3,558	-0.28%
2022/05/26	1	110.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	4.1	109.63	1	110.00	110.00	3.1	3,758	0.08%
2022/05/24	3	110.67	4	110.38	109.50	-1	4,117	-0.02%
2022/05/23	3	114.00	1	114.00	113.00	2	4,198	0.05%
2022/05/20	2	117.25	1	116.50	115.50	1	4,183	0.02%
2022/05/19	7	116.00	11	117.27	118.50	-4	4,166	-0.10%
2022/05/18	7	119.00	1	119.50	118.50	6	4,147	0.14%
2022/05/16	0	0.00	2	116.50	113.00	-2	4,113	-0.05%
2022/05/13	1	116.00	1	116.50	115.00	0	4,163	0.00%
2022/05/12	0	0.00	10	114.40	114.50	-10	4,183	-0.24%
2022/05/11	3.1	114.68	2	116.00	114.50	1.1	4,171	0.03%
2022/05/10	2	113.00	4	113.63	117.50	-2	4,182	-0.05%
2022/05/09	1	116.00	1	114.00	113.00	0	4,171	0.00%
2022/05/06	2	117.25	1	117.01	117.00	1	4,173	0.02%
2022/05/05	2	121.50	0.2	121.00	119.50	1.8	4,177	0.04%
2022/05/04	1	118.50	1	119.00	119.00	0	4,159	0.00%
2022/05/03	1.1	115.09	1	116.50	117.00	0.1	4,139	0.00%
2022/04/29	5	118.00	4	117.75	116.00	1	4,183	0.02%
2022/04/28	4	115.63	4	116.00	115.50	0	4,171	0.00%
2022/04/27	4	112.89	1	112.50	116.00	3	4,117	0.07%
2022/04/26	15.1	122.45	6.3	123.21	119.00	8.8	4,020	0.22%
2022/04/25	0.1	118.00	0	0.00	118.50	0.1	3,885	0.00%
2022/04/22	1.2	122.08	1	123.00	122.00	0.2	3,870	0.01%
2022/04/21	1	126.00	2	122.75	125.50	-1	3,937	-0.03%
2022/04/20	1	122.00	0	0.00	122.50	1	3,919	0.03%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/14	0	0.00	5	128.60	129.00	-5	4,152	-0.12%
2022/04/13	3	127.33	0	0.00	128.50	3	4,267	0.07%
2022/04/12	0	0.00	1	125.00	128.00	-1	4,364	-0.02%
2022/04/11	1	127.00	5	128.30	126.00	-4	4,512	-0.09%
2022/04/08	0	0.00	3	133.00	131.00	-3	4,545	-0.07%
2022/04/07	3.2	138.31	0	138.50	131.00	3.2	4,502	0.07%
2022/04/06	0	143.67	2	142.75	142.50	-2	4,416	-0.05%
2022/04/01	0	145.50	0	0.00	145.00	0	4,538	0.00%
2022/03/31	0	146.00	1	147.50	146.00	-1	4,634	-0.02%
2022/03/30	4	148.50	2	147.50	148.00	2	4,706	0.04%
2022/03/28	0	148.00	3	147.50	147.00	-3	4,760	-0.06%
2022/03/25	1	150.50	4	150.25	149.50	-3	4,806	-0.06%
2022/03/24	0	150.50	0	0.00	152.00	0	4,901	0.00%
2022/03/23	4	150.50	1	152.00	151.50	3	4,982	0.06%
2022/03/22	0	0.00	1	148.50	148.00	-1	5,150	-0.02%
2022/03/21	2	150.00	1	152.50	150.00	1	5,207	0.02%
2022/03/18	0	149.00	0	0.00	149.00	0	5,238	0.00%
2022/03/17	3	148.17	1	149.00	148.00	2	5,245	0.04%
2022/03/16	0	0.00	30	145.00	145.00	-30	5,277	-0.57%
2022/03/15	31	144.50	2	144.50	144.00	29	5,332	0.54%
2022/03/14	0	0.00	2	146.75	148.00	-2	5,398	-0.04%
2022/03/11	2	145.50	1	146.50	145.00	1	5,615	0.02%
2022/03/10	0	0.00	2	149.75	148.00	-2	5,715	-0.03%
2022/03/09	2	145.50	1	146.00	146.00	1	5,782	0.02%
2022/03/08	1.2	143.58	3	145.33	142.50	-1.8	5,897	-0.03%
2022/03/07	0.1	148.50	0	0.00	147.00	0.1	5,927	0.00%
2022/03/04	1.2	154.17	3	153.67	153.00	-1.8	5,994	-0.03%
2022/03/03	3.1	156.17	3	156.67	156.00	0.1	6,127	0.00%
2022/03/02	1	156.50	2	157.00	156.50	-1	6,211	-0.02%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	11	155.64	17	158.09	152.00	-6	6,280	-0.10%
2022/02/24	41	156.11	40	157.45	156.00	1	6,265	0.02%
2022/02/23	7	154.00	5	154.30	154.50	2	6,083	0.03%
2022/02/22	1	145.00	1	145.00	146.00	0	6,358	0.00%
2022/02/21	1	149.00	0	0.00	149.50	1	7,504	0.01%
2022/02/18	1.1	147.56	1	148.00	150.00	0.1	8,235	0.00%
2022/02/17	0	0.00	6	149.00	149.50	-6	8,303	-0.07%
2022/02/16	1	148.00	2	148.50	147.50	-1	8,404	-0.01%
2022/02/15	4	147.75	1	146.00	146.00	3	8,455	0.04%
2022/02/14	2	149.50	1	150.00	149.50	1	8,475	0.01%
2022/02/11	5	153.20	2	152.00	152.50	3	8,516	0.04%
2022/02/10	3	153.67	5	153.00	153.50	-2	8,699	-0.02%
2022/02/09	3.1	155.19	0	0.00	156.50	3.1	8,765	0.04%
2022/02/08	0.1	153.00	1	151.50	153.00	-0.9	8,868	-0.01%
2022/02/07	1	146.00	3	145.33	146.50	-2	8,910	-0.02%
2022/01/25	0	0.00	1	146.00	145.00	-1	9,153	-0.01%
2022/01/24	2	148.75	0	0.00	149.50	2	9,426	0.02%
2022/01/21	19	151.00	20	150.70	149.50	-1	9,663	-0.01%
2022/01/20	2	154.00	0	0.00	154.00	2	10,078	0.02%
2022/01/17	0	0.00	1	157.50	157.50	-1	10,516	-0.01%
2022/01/14	1	151.00	4	149.88	152.00	-3	10,633	-0.03%
2022/01/13	5	156.60	2	154.75	155.00	3	11,031	0.03%
2022/01/12	1	155.50	1	159.00	156.00	0	11,081	0.00%
2022/01/11	2	160.75	1	159.00	159.00	1	11,147	0.01%
2022/01/10	1.1	161.10	0.1	161.49	163.50	0.9	11,206	0.01%
2022/01/07	3	158.83	2.1	159.33	159.00	0.9	11,373	0.01%
2022/01/06	7	163.86	2.1	163.03	163.00	5	11,458	0.04%
2022/01/05	8	167.88	1	168.00	167.50	7	11,517	0.06%
2022/01/04	20.4	174.03	16	175.19	172.50	4.4	11,520	0.04%
2022/01/03	2.1	174.55	2	175.50	176.50	0.1	11,503	0.00%
2021/12/30	1	171.50	1	171.50	171.50	0	11,577	0.00%
2021/12/29	7.1	171.50	1	171.50	171.00	6.1	11,897	0.05%
2021/12/28	3	174.00	7	173.36	171.00	-4	12,314	-0.03%
2021/12/27	2	172.50	1	173.00	173.00	1	12,392	0.01%
2021/12/24	2	167.50	4	170.00	167.50	-2	12,543	-0.02%
2021/12/22	6	172.17	1	171.00	171.00	5	12,757	0.04%
2021/12/21	2	171.00	2	171.50	172.50	0	12,817	0.00%
2021/12/20	4	173.00	2.2	172.41	170.50	1.8	12,865	0.01%
2021/12/17	16.8	171.70	9	171.17	170.00	7.8	12,878	0.06%
2021/12/16	14	172.57	17	172.38	173.00	-3	12,975	-0.02%
2021/12/15	2	168.00	0	0.00	167.50	2	12,895	0.02%
2021/12/14	0.5	164.00	3	162.33	160.50	-2.5	12,907	-0.02%
2021/12/13	1	167.50	5	166.00	167.00	-4	12,940	-0.03%
2021/12/10	2	166.50	1	166.00	165.50	1	13,087	0.01%
2021/12/09	3	170.00	2	170.50	169.00	1	13,075	0.01%
2021/12/08	4.7	175.16	3	175.50	173.00	1.7	13,121	0.01%
2021/12/07	9	174.39	5	173.50	173.00	4	13,391	0.03%
2021/12/06	2	173.75	3	173.50	172.50	-1	13,493	-0.01%
2021/12/03	0	0.00	1	170.00	170.50	-1	13,607	-0.01%
2021/12/02	7	170.50	6	169.25	166.50	1	13,776	0.01%
2021/12/01	4	168.00	2	167.25	169.50	2	14,020	0.01%
2021/11/30	4	168.75	14	166.75	166.00	-10	14,345	-0.07%
2021/11/29	13.1	162.77	17	157.85	163.50	-4	14,557	-0.03%
2021/11/26	7	166.43	28.1	165.15	162.50	-21.1	14,708	-0.14%
2021/11/25	13.2	169.28	50	169.00	168.00	-36.8	15,011	-0.25%
2021/11/24	11	167.27	18	168.14	169.00	-7	15,081	-0.05%
2021/11/23	32	170.45	11.1	171.34	169.00	20.9	15,233	0.14%
2021/11/22	9	174.94	6	175.50	176.50	3	15,337	0.02%
2021/11/19	26	174.75	15	174.57	172.50	11	15,709	0.07%
2021/11/18	58	177.67	44.1	179.09	173.50	13.9	15,879	0.09%
2021/11/17	18.2	165.12	32	166.25	171.50	-13.8	15,099	-0.09%
2021/11/16	18.1	157.28	4	156.00	156.00	14.1	14,940	0.09%
2021/11/15	3	158.00	3	158.67	156.50	0	15,536	0.00%
2021/11/12	6.1	155.08	8	155.19	155.00	-1.9	16,770	-0.01%
2021/11/11	3	155.33	1	155.50	154.50	2	16,996	0.01%
2021/11/10	1	152.50	4.4	153.80	152.50	-3.4	17,198	-0.02%
2021/11/09	7	156.07	5.1	156.49	155.50	1.9	17,489	0.01%
2021/11/08	57	149.93	20	151.45	152.00	37	17,513	0.21%
2021/11/05	21	147.74	7	148.93	148.50	14	17,807	0.08%
2021/11/04	2	145.00	2	145.50	144.50	0	18,007	0.00%
2021/11/03	7	147.57	17	146.50	148.50	-10	18,247	-0.05%
2021/11/02	6.1	146.31	4	147.75	144.00	2.1	18,473	0.01%
2021/11/01	6	152.83	70	153.05	150.00	-64	18,641	-0.34%
2021/10/29	49.1	164.15	43	164.79	160.00	6.1	18,846	0.03%
2021/10/28	95	165.57	20	165.10	164.00	75	19,154	0.39%
2021/10/27	10	156.45	6	156.67	158.50	4	19,858	0.02%
2021/10/26	9	155.61	8	154.19	152.50	1	20,775	0.00%
2021/10/25	5	149.20	7	147.86	149.00	-2	21,535	-0.01%
2021/10/22	15	149.13	9	148.56	148.00	6	22,191	0.03%
2021/10/21	17	153.76	18	155.03	151.00	-1	22,793	0.00%
2021/10/20	1	147.00	2	148.00	147.00	-1	23,424	0.00%
2021/10/19	17	144.65	28	145.73	145.50	-11	24,926	-0.04%
2021/10/18	16	140.00	15	143.27	143.00	1	25,500	0.00%
2021/10/15	20	141.18	19	140.68	141.00	1	25,649	0.00%
2021/10/14	21	137.48	20	137.55	139.00	1	25,598	0.00%
2021/10/13	1	134.50	0	0.00	134.00	1	25,541	0.00%
2021/10/12	14	142.36	4	141.00	139.00	10	25,547	0.04%
2021/10/08	16.2	144.13	14	144.04	145.00	2.2	25,639	0.01%
2021/10/07	7	145.71	25	147.40	147.00	-18	25,668	-0.07%
2021/10/06	30	144.92	15	144.97	140.00	15	25,703	0.06%
2021/10/05	30	146.55	34	150.12	150.50	-4	25,490	-0.02%
2021/10/04	5	142.30	11	145.32	139.50	-6	25,173	-0.02%
2021/10/01	14	150.04	12	148.63	148.50	2	25,123	0.01%
2021/09/30	6	154.92	15	154.33	155.00	-9	25,106	-0.04%
2021/09/29	12	156.04	10	157.65	153.50	2	25,212	0.01%
2021/09/28	14	163.50	1	166.00	162.00	13	25,688	0.05%
2021/09/27	1.1	169.86	9	167.83	168.00	-7.9	25,883	-0.03%
2021/09/24	8	164.56	6	164.17	164.00	2	26,181	0.01%
2021/09/23	8	159.19	6	159.17	161.00	2	26,339	0.01%
2021/09/22	8	160.75	6	162.17	160.50	2	26,604	0.01%
2021/09/17	1	167.00	0	0.00	169.50	1	26,950	0.00%
2021/09/16	5	168.10	5	166.70	165.50	0	27,110	0.00%
2021/09/15	10	166.75	7	167.14	165.00	3	27,266	0.01%
2021/09/14	9	176.33	1	176.50	176.50	8	27,647	0.03%
2021/09/13	3.2	179.19	2	177.00	175.00	1.2	28,072	0.00%
2021/09/10	20	184.43	14	184.64	179.00	6	28,528	0.02%
2021/09/09	9	179.06	11	179.91	179.50	-2	28,530	-0.01%
2021/09/08	7	172.93	10	172.50	169.00	-3	28,671	-0.01%
2021/09/07	11	176.91	10	175.60	176.50	1	29,141	0.00%
2021/09/06	9.1	173.79	12	174.21	174.50	-2.9	29,420	-0.01%
2021/09/03	19.2	183.43	17	182.15	180.50	2.2	29,785	0.01%
2021/09/02	12.1	190.16	14	189.57	186.00	-2	30,498	-0.01%
2021/09/01	11	194.64	14	194.04	195.50	-3	31,476	-0.01%
2021/08/31	15.1	194.14	17	193.18	191.50	-1.9	32,096	-0.01%
2021/08/30	12	190.29	10	189.45	189.00	2	32,647	0.01%
2021/08/27	28	191.38	18	189.69	190.50	10	33,242	0.03%
2021/08/26	13	191.23	13	191.66	190.50	0	34,115	0.00%
2021/08/25	36	191.64	40	190.50	193.50	-4	35,424	-0.01%
2021/08/24	45	197.12	31	193.48	190.00	14	35,921	0.04%
2021/08/23	22.2	201.52	38.1	201.56	202.00	-15.9	36,217	-0.04%
2021/08/20	72.3	193.52	94	193.37	190.50	-21.7	36,492	-0.06%
2021/08/19	106.1	201.07	86	196.55	189.50	20.1	36,702	0.05%	大買/
2021/08/18	154.1	196.64	101	201.64	208.00	53.1	36,877	0.14%	大買/大賣/
2021/08/17	8.3	217.43	14	211.75	207.50	-5.7	37,064	-0.02%
2021/08/16	7.2	224.22	7	221.50	221.00	0.2	37,988	0.00%
2021/08/13	13.2	232.21	10.9	228.65	224.00	2.4	38,240	0.01%
2021/08/12	3.1	237.67	5.1	238.40	236.50	-2.1	38,758	-0.01%
2021/08/11	19.5	240.01	36	240.72	237.00	-16.6	39,687	-0.04%
2021/08/10	10	253.80	11.1	254.31	248.50	-1.1	39,841	0.00%
2021/08/09	11.5	262.07	19.1	259.45	252.00	-7.6	40,193	-0.02%
2021/08/06	16.4	269.51	21	268.24	269.50	-4.6	41,121	-0.01%
2021/08/05	18	267.78	16	267.09	265.50	2	41,868	0.00%
2021/08/04	43.1	276.19	47	275.39	274.00	-3.9	42,818	-0.01%
2021/08/03	61.1	285.81	66.2	284.29	282.50	-5.1	42,779	-0.01%
2021/08/02	76.1	288.84	65.1	290.04	280.00	11	42,832	0.03%
2021/07/30	36.3	282.83	53.3	280.44	276.50	-17	42,231	-0.04%
2021/07/29	49.1	264.31	87.2	264.24	275.00	-38.1	41,722	-0.09%
2021/07/28	91.2	274.32	34	268.71	261.00	57.2	41,284	0.14%
2021/07/27	63.1	280.78	97	283.57	290.00	-33.9	41,322	-0.08%
2021/07/26	118.7	282.28	89.5	282.68	276.00	29.1	40,993	0.07%	大買/
2021/07/23	22.8	260.94	34.7	264.98	270.50	-11.9	40,197	-0.03%
2021/07/22	27.2	234.31	65.4	238.20	246.00	-38.2	39,107	-0.10%
2021/07/21	19.1	217.70	21	219.98	224.00	-1.9	38,837	0.00%
2021/07/20	11.3	215.89	12.2	219.25	214.00	-0.9	39,098	0.00%
2021/07/19	14.1	226.65	10.7	225.86	226.00	3.4	39,414	0.01%
2021/07/16	30	224.63	31	225.61	225.50	-1	39,721	0.00%
2021/07/15	24.1	220.07	20	222.93	224.50	4.1	40,297	0.01%
2021/07/14	11.1	211.61	16.1	212.33	215.50	-5	41,013	-0.01%
2021/07/13	14.3	218.39	7.1	216.21	210.00	7.2	41,311	0.02%
2021/07/12	2	222.75	13	226.00	221.00	-11	42,235	-0.03%
2021/07/09	11	220.91	4	224.63	220.50	7	43,038	0.02%
2021/07/08	28	226.34	11	228.36	225.00	17	43,962	0.04%
2021/07/07	7.6	227.35	4	230.63	224.00	3.6	44,613	0.01%
2021/07/06	15.1	233.26	36.1	231.60	231.00	-21	45,041	-0.05%
2021/07/05	22	238.73	30.1	237.09	238.50	-8.1	45,758	-0.02%
2021/07/02	13.1	228.91	5.1	226.85	228.00	8	45,754	0.02%
2021/07/01	18.2	227.47	27.2	228.87	222.00	-9	45,948	-0.02%
2021/06/30	25.1	223.98	13.1	225.01	226.00	12	46,289	0.03%
2021/06/29	60.7	228.15	44.6	224.86	219.00	16.2	46,999	0.03%
2021/06/28	21.5	228.97	43.7	230.13	233.00	-22.3	46,737	-0.05%
2021/06/25	12.1	220.26	13.2	221.25	220.00	-1.1	46,470	0.00%
2021/06/24	30.2	216.21	32	217.66	217.00	-1.9	46,369	0.00%
2021/06/23	33.4	220.99	28	220.68	217.50	5.4	46,246	0.01%
2021/06/22	12.3	213.62	31	214.05	212.50	-18.7	45,753	-0.04%
2021/06/21	42.3	214.45	46.2	210.76	208.00	-3.9	45,360	-0.01%
2021/06/18	54.3	226.86	35	228.96	222.50	19.3	44,912	0.04%
2021/06/17	34.1	223.68	36	225.07	228.50	-1.9	44,681	0.00%
2021/06/16	68.7	232.31	63.1	229.73	223.00	5.6	44,410	0.01%
2021/06/15	81.2	243.82	105	244.80	242.50	-23.9	43,982	-0.05%	大賣/
2021/06/11	92.2	241.83	85.5	241.09	241.00	6.8	44,896	0.02%
2021/06/10	99.3	245.82	69.5	245.09	240.00	29.8	44,973	0.07%
2021/06/09	82	239.85	110.1	240.83	248.00	-28.1	44,862	-0.06%	大賣/
2021/06/08	131.3	239.37	86.1	240.71	230.50	45.2	44,752	0.10%	大買/
2021/06/07	66	230.89	77.9	231.24	238.00	-11.9	44,289	-0.03%
2021/06/04	60	229.99	52.6	229.04	226.50	7.5	43,743	0.02%
2021/06/03	72.3	228.68	76	225.22	230.00	-3.7	43,243	-0.01%
2021/06/02	70.8	229.16	64.5	223.92	216.00	6.3	42,269	0.01%
2021/06/01	19.3	228.22	15.7	229.88	232.50	3.6	40,906	0.01%
2021/05/31	47.4	207.14	76.8	206.38	211.50	-29.4	39,973	-0.07%
2021/05/28	34.1	203.42	32.3	202.37	199.50	1.8	39,364	0.00%
2021/05/27	79	197.65	63.2	199.00	200.00	15.8	39,070	0.04%
2021/05/26	85.3	199.64	73	197.36	192.50	12.3	38,520	0.03%
2021/05/25	146.6	201.64	126.6	202.00	199.50	20	37,898	0.05%	大買/大賣/
2021/05/24	50.3	182.16	75.3	187.85	190.00	-25	36,643	-0.07%
2021/05/21	25.4	173.32	42	174.10	176.00	-16.6	35,838	-0.05%
2021/05/20	73	174.62	50	173.92	169.00	23	35,635	0.06%
2021/05/19	53	174.00	72.1	172.51	179.00	-19.1	35,152	-0.05%
2021/05/18	85.1	158.92	94	160.17	163.00	-9	34,334	-0.03%
2021/05/17	52.2	154.20	44.2	157.16	148.50	8	34,113	0.02%
2021/05/14	85.2	176.55	62	178.82	164.50	23.2	33,842	0.07%
2021/05/13	78	165.87	86	167.09	171.00	-8	32,760	-0.02%
2021/05/12	62.4	159.66	56.1	162.06	161.00	6.4	31,940	0.02%
2021/05/11	39.2	165.68	25.4	168.79	162.50	13.8	30,804	0.04%
2021/05/10	28.8	186.36	30	188.00	180.50	-1.3	30,623	0.00%
2021/05/07	49	181.09	53	179.66	183.00	-4	30,225	-0.01%
2021/05/06	31	174.89	31	174.71	171.00	0	29,853	0.00%
2021/05/05	16	181.03	10	184.85	172.50	6	29,380	0.02%
2021/05/04	12	181.46	33.3	180.92	191.50	-21.3	29,111	-0.07%
2021/05/03	32.4	188.47	7	188.36	179.50	25.4	28,545	0.09%
2021/04/29	5	200.20	6.2	201.13	199.00	-1.2	28,395	0.00%
2021/04/28	26.3	203.85	34.7	205.16	201.00	-8.4	28,586	-0.03%
2021/04/27	22.3	201.00	13.7	201.07	195.50	8.6	28,353	0.03%
2021/04/26	24.9	196.69	27.2	197.20	196.50	-2.4	28,220	-0.01%
2021/04/23	19.5	188.33	33.5	186.54	193.50	-14.1	28,108	-0.05%
2021/04/22	12.4	182.45	17.4	184.91	176.00	-5	28,446	-0.02%
2021/04/21	58.1	176.38	52.1	175.35	179.00	6	28,387	0.02%
2021/04/20	61.2	198.73	28.2	193.38	182.00	33	27,900	0.12%
2021/04/19	32.4	202.38	29.2	202.77	198.50	3.3	27,235	0.01%
2021/04/16	98.5	228.97	102.6	229.80	220.50	-4.1	27,122	-0.01%	大賣/
2021/04/15	57.1	207.70	65	209.82	220.00	-7.9	26,314	-0.03%
2021/04/14	49.2	203.13	65	204.95	200.00	-15.8	25,679	-0.06%
2021/04/13	64.9	212.04	57.7	211.63	202.50	7.2	24,924	0.03%
2021/04/12	48.3	215.92	60	208.67	202.50	-11.7	24,342	-0.05%
2021/04/09	90.3	235.41	57.6	237.45	225.00	32.7	23,930	0.14%
2021/04/08	25.1	226.97	35.4	231.58	236.50	-10.2	23,464	-0.04%
2021/04/07	24.2	215.59	12	215.42	215.00	12.2	23,107	0.05%
2021/04/06	61.1	215.17	42.7	216.54	218.50	18.4	22,891	0.08%
2021/04/01	37.1	188.69	37.6	190.35	199.00	-0.5	22,675	0.00%
2021/03/31	4.3	184.60	13	185.96	181.00	-8.8	22,011	-0.04%
2021/03/30	4.1	182.89	4.5	179.24	183.50	-0.4	22,479	0.00%
2021/03/29	14	172.86	10.2	170.91	174.00	3.8	22,643	0.02%
2021/03/26	7.1	154.46	5.2	153.44	158.50	1.9	23,226	0.01%
2021/03/25	3.8	144.90	16.3	145.12	144.50	-12.6	23,434	-0.05%
2021/03/24	4.2	151.34	1	148.50	148.00	3.2	23,608	0.01%
2021/03/23	3	145.69	12	141.00	152.00	-9	23,801	-0.04%
2021/03/22	17.5	158.34	22.1	153.10	154.00	-4.6	24,108	-0.02%
2021/03/19	20	157.17	7	155.79	159.00	13	24,041	0.05%
2021/03/18	25	147.52	12.2	148.60	152.50	12.8	23,912	0.05%
2021/03/17	78.2	143.66	62	143.06	139.00	16.2	23,843	0.07%
2021/03/16	8.1	144.73	23.1	146.79	148.50	-15	22,616	-0.07%
2021/03/15	82	131.46	104.2	131.04	135.00	-22.2	21,961	-0.10%	大賣/
2021/03/12	65.1	118.68	66	118.42	123.00	-0.9	21,016	0.00%
2021/03/11	61	107.59	42	109.40	112.00	19	19,953	0.10%
2021/03/10	28	103.07	24	103.96	102.00	4	19,630	0.02%
2021/03/09	7	98.34	12	97.60	100.00	-5	19,296	-0.03%
2021/03/08	11	100.25	8	98.13	96.10	3	19,365	0.02%
2021/03/05	14	98.59	15	99.64	99.20	-1	19,397	-0.01%
2021/03/04	12	100.92	4	101.50	101.50	8	19,409	0.04%
2021/03/03	41	103.10	54	101.78	101.00	-13	19,427	-0.07%
2021/03/02	30	105.82	24	106.04	104.50	6	19,354	0.03%
2021/02/26	11.3	101.42	15	99.79	99.80	-3.7	19,082	-0.02%
2021/02/25	17	108.06	8	107.50	101.00	9	18,950	0.05%
2021/02/24	7	110.93	16	112.91	106.50	-9	18,832	-0.05%
2021/02/23	32	110.61	50	111.66	113.50	-18	18,669	-0.10%
2021/02/22	21	107.21	20	107.18	109.00	1	18,470	0.01%
2021/02/19	27	100.88	32	101.01	99.70	-5	18,188	-0.03%
2021/02/18	27	97.66	25	97.40	99.30	2	17,890	0.01%
2021/02/17	22	94.26	26	93.65	94.80	-4	17,744	-0.02%
2021/02/05	48	88.31	23	88.83	88.30	25	17,606	0.14%
2021/02/04	6	84.55	6	84.65	83.10	0	17,491	0.00%
2021/02/03	20	84.11	20	84.68	83.60	0	17,453	0.00%
2021/02/02	4	82.73	4	82.68	81.90	0	17,654	0.00%
2021/02/01	5	82.34	7	81.46	81.60	-2	17,735	-0.01%
2021/01/29	5	85.68	4	88.40	84.00	1	17,492	0.01%
2021/01/28	13	90.52	13	90.71	88.40	0	17,286	0.00%
2021/01/27	3.1	91.96	3.3	92.42	90.80	-0.2	17,175	0.00%
2021/01/26	8	92.74	13	91.50	90.80	-5	17,215	-0.03%
2021/01/25	9	97.02	7	97.39	95.60	2	16,996	0.01%
2021/01/22	18	100.92	17	100.85	101.00	1	17,006	0.01%
2021/01/21	30	97.18	47	96.71	97.90	-17	16,945	-0.10%
2021/01/20	53	106.84	25	99.78	98.60	28	16,813	0.17%
2021/01/19	21	107.19	24	108.63	109.50	-3	16,898	-0.02%
2021/01/18	16.1	109.21	14	109.00	108.50	2.1	16,782	0.01%
2021/01/15	59.2	110.36	55	109.90	110.50	4.2	16,420	0.03%
2021/01/14	7	105.50	51.8	105.98	106.00	-44.8	15,638	-0.29%
2021/01/13	10	97.84	7	96.66	96.60	3	15,309	0.02%
2021/01/12	11	94.04	3	95.38	93.50	8	15,066	0.05%
2021/01/11	27	97.64	26	98.17	98.00	1	14,830	0.01%
2021/01/08	9	93.06	14	92.91	92.90	-5	14,485	-0.03%
2021/01/07	27	91.49	28	89.45	91.90	-1	14,161	-0.01%
2021/01/06	17	88.67	13	90.25	86.10	4	13,867	0.03%
2021/01/05	9	89.12	8	87.86	87.90	1	13,629	0.01%
2021/01/04	11	91.70	9	92.08	90.70	2	13,423	0.01%
2020/12/31	39	94.81	31	94.81	93.50	8	13,225	0.06%
2020/12/30	8	96.70	7	96.47	95.10	1	12,730	0.01%
2020/12/29	11	99.03	12.6	97.79	95.50	-1.6	12,492	-0.01%
2020/12/28	6.6	97.35	11.9	98.80	99.00	-5.3	12,246	-0.04%
2020/12/25	6	88.85	27.6	89.19	91.50	-21.6	11,791	-0.18%
2020/12/24	51.3	87.84	31.2	86.96	87.50	20.1	11,465	0.18%
2020/12/23	28	81.40	29	82.03	85.00	-1	10,799	-0.01%
2020/12/22	51.5	83.37	36	84.63	77.50	15.5	10,442	0.15%
2020/12/21	7	78.29	57.1	75.87	80.80	-50.1	9,725	-0.51%
2020/12/18	6	72.52	4	73.18	73.50	2	9,411	0.02%
2020/12/17	21	72.00	26.6	71.06	72.20	-5.6	9,180	-0.06%
2020/12/16	50	69.19	17.3	70.00	68.40	32.7	8,966	0.36%
2020/12/15	4	68.35	5	69.28	67.70	-1	8,530	-0.01%
2020/12/14	0	0.00	15	68.63	68.50	-15	8,452	-0.18%
2020/12/11	32	69.02	18	68.27	68.70	14	8,405	0.17%
2020/12/10	25	69.16	24	68.25	67.50	1	8,237	0.01%
2020/12/09	12	69.18	19.7	68.53	69.90	-7.7	8,013	-0.10%
2020/12/08	6	65.30	6	65.85	66.50	0	7,848	0.00%
2020/12/07	10	64.03	10.6	63.72	65.10	-0.6	7,784	-0.01%
2020/12/04	12	66.28	7	67.06	64.80	5	7,756	0.06%
2020/12/03	1	67.10	2	66.65	67.40	-1	7,653	-0.01%
2020/12/02	20	68.35	31.4	68.06	66.50	-11.4	7,624	-0.15%
2020/12/01	13	66.42	8	65.96	65.70	5	7,342	0.07%
2020/11/30	9	64.86	7	65.44	66.60	2	7,166	0.03%
2020/11/27	4	62.48	3	62.00	62.50	1	6,971	0.01%
2020/11/26	1	62.10	6	61.83	61.90	-5	6,865	-0.07%
2020/11/25	1.2	59.63	2	59.55	59.10	-0.8	6,848	-0.01%
2020/11/24	0	0.00	12	60.95	60.90	-12	6,805	-0.18%
2020/11/23	1	61.30	8	60.98	60.10	-7	6,790	-0.10%
2020/11/20	16	60.01	15.7	59.65	59.80	0.3	6,750	0.00%
2020/11/19	41.6	59.03	35	59.25	58.40	6.6	6,661	0.10%
2020/11/18	4	57.85	2	57.20	57.20	2	6,590	0.03%
2020/11/17	2	56.90	25	57.84	57.40	-23	6,694	-0.34%
2020/11/16	26	57.47	5.1	57.43	57.00	20.9	6,670	0.31%
2020/11/13	17	57.35	20	56.83	57.10	-3	6,614	-0.05%
2020/11/12	9.9	57.06	12	56.28	55.00	-2.1	6,515	-0.03%
2020/11/11	5	55.68	13	55.95	56.30	-8	6,390	-0.13%
2020/11/10	40.1	56.02	38	56.20	56.30	2.1	6,437	0.03%
2020/11/09	2	52.90	9	53.26	54.80	-7	6,022	-0.12%
2020/11/06	3	50.40	1	51.10	49.90	2	5,797	0.03%
2020/11/05	1	50.80	2	50.30	50.30	-1	5,845	-0.02%
2020/11/03	2	51.00	3	51.40	49.70	-1	5,814	-0.02%
2020/11/02	4.6	51.85	2.5	51.95	52.00	2.1	5,817	0.04%
2020/10/30	10.3	52.57	10.4	52.62	51.20	-0.1	5,847	0.00%
2020/10/29	13	51.89	13.3	51.61	52.50	-0.3	5,939	0.00%
2020/10/28	5.7	50.48	11.5	50.90	51.20	-5.8	5,850	-0.10%
2020/10/27	6.5	49.00	7.6	48.71	48.40	-1.1	5,502	-0.02%
2020/10/26	13.9	47.49	31.7	46.85	47.00	-17.8	5,212	-0.34%
2020/10/14	2	33.50	3	33.50	33.50	-1	5,038	-0.02%
2020/10/13	6	33.61	22	33.27	33.80	-16	5,092	-0.31%
2020/10/12	15	32.92	0	0.00	32.60	15	5,098	0.29%
2020/10/08	0	0.00	2	33.88	34.15	-2	5,174	-0.04%
2020/10/07	0	0.00	5	33.85	34.00	-5	5,338	-0.09%
2020/10/06	1	33.80	3.1	33.64	33.50	-2.1	5,610	-0.04%
2020/10/05	1	33.25	1	32.90	33.25	0	5,803	0.00%
2020/09/30	3	32.48	1	32.55	32.70	2	5,976	0.03%
2020/09/29	8	32.42	5	32.85	32.30	3	6,154	0.05%
2020/09/28	1	31.00	0	0.00	31.75	1	6,419	0.02%
2020/09/25	2	31.30	1	32.15	30.55	1	6,892	0.01%
2020/09/23	4	33.70	6	33.42	33.30	-2	7,630	-0.03%
2020/09/22	2	33.08	3	33.42	33.60	-1	7,661	-0.01%
2020/09/21	2	33.55	0	33.35	33.40	2	7,659	0.03%
2020/09/18	0	0.00	1	33.30	33.30	-1	7,707	-0.01%
2020/09/17	2	33.25	0	0.00	33.20	2	7,920	0.03%
2020/09/16	1	32.95	0	0.00	33.00	1	8,187	0.01%
2020/09/14	1	33.25	2	33.20	33.20	-1	8,419	-0.01%
2020/09/10	6	32.88	18	33.17	32.65	-12	8,504	-0.14%
2020/09/08	5	32.48	1	32.15	32.20	4	8,754	0.05%
2020/09/04	1	32.00	1	32.30	32.35	0	9,142	0.00%
2020/09/03	2	32.98	0	0.00	32.90	2	9,178	0.02%
2020/09/01	4	32.75	2	32.63	32.55	2	9,341	0.02%
2020/08/31	13	33.92	0	0.00	33.05	13	9,520	0.14%
2020/08/27	3	32.55	5	32.14	32.10	-2	9,829	-0.02%
2020/08/26	0	0.00	2	33.50	33.00	-2	9,797	-0.02%
2020/08/25	3	33.47	0	0.00	33.25	3	9,811	0.03%
2020/08/21	1.1	33.77	0	0.00	33.45	1.1	9,858	0.01%
2020/08/20	4	34.01	4	32.95	32.95	0	9,864	0.00%
2020/08/19	6	36.13	0	0.00	35.95	6	9,753	0.06%
2020/08/18	31	37.41	34	37.50	37.05	-3	9,735	-0.03%
2020/08/17	2	36.40	5	37.38	37.30	-3	9,709	-0.03%
2020/08/14	4	36.51	0	0.00	36.40	4	9,816	0.04%
2020/08/13	4	37.23	4	37.98	36.85	0	9,891	0.00%
2020/08/12	6	36.96	10	37.81	37.95	-4	9,990	-0.04%
2020/08/11	8	36.03	0	0.00	35.85	8	9,929	0.08%
2020/08/10	2	37.28	0	0.00	37.00	2	10,113	0.02%
2020/08/07	4	37.70	5	37.70	37.90	-1	10,364	-0.01%
2020/08/06	4	38.10	2	38.03	37.50	2	11,129	0.02%
2020/08/05	7	38.33	6	38.12	38.45	1	11,261	0.01%
2020/08/04	0	0.00	2	36.95	36.95	-2	11,444	-0.02%
2020/08/03	1	36.80	0	0.00	37.00	1	11,809	0.01%
2020/07/31	3	36.93	6	37.13	36.85	-3	12,486	-0.02%
2020/07/30	4	36.85	2	36.65	36.70	2	12,943	0.02%
2020/07/29	0	0.00	1	35.45	35.75	-1	13,194	-0.01%
2020/07/28	14	36.83	1	37.95	35.55	13	13,258	0.10%
2020/07/27	3	36.97	9	37.14	36.70	-6	13,268	-0.05%
2020/07/24	16	38.12	28	37.37	36.00	-12	13,356	-0.09%
2020/07/23	2	37.48	7	37.62	38.00	-5	13,411	-0.04%
2020/07/22	2	36.20	1	36.30	36.20	1	13,559	0.01%
2020/07/21	1	36.55	1	36.30	36.20	0	13,699	0.00%
2020/07/20	2	35.40	2	34.93	35.85	0	13,805	0.00%
2020/07/16	14	36.61	12	36.31	36.30	2	13,969	0.01%
2020/07/15	2	37.85	3	37.17	36.85	-1	14,073	-0.01%
2020/07/14	3	37.98	1	37.70	37.60	2	14,035	0.01%
2020/07/13	12	38.22	56	38.01	38.35	-44	13,921	-0.32%
2020/07/10	14	37.59	5	37.46	36.50	9	13,910	0.06%
2020/07/09	3	36.92	18	37.14	37.20	-15	13,865	-0.11%
2020/07/08	19	38.04	3	37.67	37.60	16	13,782	0.12%
2020/07/07	22	36.84	32.3	36.59	37.05	-10.3	13,740	-0.07%
2020/07/06	45	38.27	13	37.92	38.05	32	13,518	0.24%
2020/07/03	76	35.24	87.7	36.06	36.95	-11.7	13,152	-0.09%
2020/07/02	3	33.38	15	33.23	33.70	-12	12,618	-0.10%
2020/07/01	14	32.28	1	32.65	32.50	13	12,526	0.10%
2020/06/30	0	0.00	1	32.20	32.20	-1	12,521	-0.01%
2020/06/29	1	32.45	2	32.13	32.10	-1	12,586	-0.01%
2020/06/24	14	33.95	0	0.00	33.40	14	12,549	0.11%
2020/06/23	10	33.98	22	33.73	34.10	-12	12,422	-0.10%
2020/06/22	5	32.92	11	33.01	32.65	-6	12,237	-0.05%
2020/06/19	3	33.00	16	33.10	32.75	-13	12,203	-0.11%
2020/06/18	16	32.73	9	32.57	32.40	7	12,136	0.06%
2020/06/17	0	0.00	1	32.15	32.15	-1	12,097	-0.01%
2020/06/16	1	32.00	0	0.00	32.15	1	12,131	0.01%
2020/06/15	28	32.96	30	33.40	32.30	-2	12,122	-0.02%
2020/06/12	6	32.10	16	32.37	32.65	-10	12,011	-0.08%
2020/06/11	13	32.48	34	32.95	31.65	-21	12,006	-0.17%
2020/06/10	10	32.45	0	0.00	32.45	10	11,876	0.08%
2020/06/09	4	32.40	15	32.70	32.45	-11	12,063	-0.09%
2020/06/08	1	32.40	3	32.65	32.25	-2	12,309	-0.02%
2020/06/05	19	32.88	12	32.81	32.65	7	12,621	0.06%
2020/06/04	19	32.32	22	32.36	32.30	-3	12,878	-0.02%
2020/06/03	14	31.91	21	31.92	32.20	-7	12,993	-0.05%
2020/06/02	10	30.99	0	0.00	30.65	10	13,175	0.08%
2020/06/01	2	30.83	0	0.00	30.80	2	13,257	0.02%
2020/05/29	0	0.00	11	30.49	30.35	-11	13,309	-0.08%
2020/05/28	1	30.20	0	0.00	30.15	1	13,487	0.01%
2020/05/27	11	30.88	2	31.25	30.80	9	13,504	0.07%
2020/05/26	1	30.85	0	0.00	30.75	1	13,571	0.01%
2020/05/25	2	30.85	3	30.85	30.85	-1	13,651	-0.01%
2020/05/22	24	31.39	1	32.20	31.10	23	13,957	0.16%
2020/05/21	4	32.49	28	32.30	32.30	-24	13,961	-0.17%
2020/05/20	6	31.81	4	31.81	32.00	2	13,923	0.01%
2020/05/19	13	31.50	17	31.74	31.85	-4	13,972	-0.03%
2020/05/18	7	30.51	2	30.55	30.00	5	13,885	0.04%
2020/05/15	2	31.48	3	31.40	31.20	-1	14,215	-0.01%
2020/05/14	5	30.86	10	31.20	31.15	-5	14,552	-0.03%
2020/05/13	110	30.23	31	30.81	31.60	79	14,457	0.55%	大買/
2020/05/12	18	31.91	30	31.54	32.10	-12	13,689	-0.09%
2020/05/11	79	32.41	94	32.03	31.95	-15	13,404	-0.11%
2020/05/08	20	35.69	13	35.79	35.50	7	13,050	0.05%
2020/05/07	40	36.55	44.1	36.34	36.50	-4.1	12,651	-0.03%
2020/05/06	73	35.29	85	35.43	35.00	-12	11,977	-0.10%
2020/05/05	12	33.99	23	34.09	33.70	-11	11,439	-0.10%
2020/05/04	8	31.75	16	32.19	32.85	-8	11,179	-0.07%
2020/04/30	17	31.81	7	31.69	32.20	10	11,116	0.09%
2020/04/29	25	32.24	18	32.63	32.05	7	11,001	0.06%
2020/04/28	26	33.00	33	32.69	31.45	-7	10,887	-0.06%
2020/04/27	36	33.37	34	33.09	33.15	2	10,629	0.02%
2020/04/24	6	31.53	6	31.95	32.20	0	10,392	0.00%
2020/04/23	26	30.64	23	30.93	30.90	3	10,362	0.03%
2020/04/22	18	29.56	16	29.88	30.15	2	10,319	0.02%
2020/04/21	13	30.85	8	30.15	30.15	5	10,212	0.05%
2020/04/20	16	31.61	7	32.22	31.70	9	10,104	0.09%
2020/04/17	4	34.56	1	34.30	33.45	3	10,046	0.03%
2020/04/16	4	33.79	8	33.64	34.05	-4	10,117	-0.04%
2020/04/15	35	34.23	12	35.02	33.00	23	10,158	0.23%
2020/04/14	33	33.19	40	33.16	33.40	-7	9,868	-0.07%
2020/04/13	4	32.05	7	32.11	31.90	-3	9,705	-0.03%
2020/04/10	12	31.69	12	31.63	31.35	0	9,633	0.00%
2020/04/09	6	31.30	21	30.79	31.40	-15	9,501	-0.16%
2020/04/08	40	30.70	31	30.80	30.75	9	9,417	0.10%
2020/04/07	30	29.10	32	29.69	30.00	-2	9,309	-0.02%
2020/04/06	1	28.85	1	28.15	28.40	0	9,176	0.00%
2020/04/01	5	28.30	19	28.17	28.10	-14	9,128	-0.15%
2020/03/31	23	28.71	15	28.54	28.30	8	9,101	0.09%
2020/03/30	17	27.35	52	27.83	28.90	-35	9,008	-0.39%
2020/03/27	36	27.36	2	28.05	27.10	34	8,949	0.38%
2020/03/26	7	27.61	3	28.00	27.95	4	8,942	0.04%
2020/03/25	0	26.70	6	27.11	26.70	-6	8,942	-0.07%
2020/03/24	8	26.39	2	26.20	26.30	6	8,869	0.07%
2020/03/23	0	25.70	0	0.00	25.65	0	8,837	0.00%
2020/03/20	1	26.50	1	26.35	26.65	0	8,873	0.00%
2020/03/19	1	25.05	1	24.95	25.10	0	8,813	0.00%
2020/03/18	50	27.72	57	26.45	27.10	-7	8,750	-0.08%
2020/03/17	3	26.90	21	27.03	27.25	-18	8,738	-0.21%
2020/03/16	3	27.65	10	27.04	26.30	-7	8,655	-0.08%
2020/03/13	6	26.54	4	26.39	26.65	2	8,542	0.02%
2020/03/12	5	30.39	44	29.89	28.95	-39	8,308	-0.47%
2020/03/11	16	32.75	27	32.48	32.15	-11	8,032	-0.14%
2020/03/10	81	31.54	38	31.55	31.15	43	7,669	0.56%
2020/03/09	12	30.91	12	30.84	30.50	0	7,272	0.00%
2020/03/06	29	32.61	52	32.63	33.05	-23	7,047	-0.33%
2020/03/05	0	0.00	10	31.19	31.00	-10	6,669	-0.15%
2020/03/04	8	30.00	8	30.35	30.65	0	6,657	0.00%
2020/03/03	52	31.12	7	31.79	31.05	45	6,666	0.68%
2020/03/02	1	29.50	1	29.85	30.15	0	6,555	0.00%
2020/02/27	0	0.00	10	29.69	30.40	-10	6,519	-0.15%
2020/02/26	10	30.05	2	29.93	30.15	8	6,680	0.12%
2020/02/25	19	29.63	17	30.42	29.35	2	6,769	0.03%
2020/02/24	4	31.31	4	31.51	31.70	0	6,480	0.00%
2020/02/21	11	31.36	8	31.41	31.55	3	6,512	0.05%
2020/02/20	5	31.47	18	31.71	31.30	-13	6,546	-0.20%
2020/02/19	12	31.51	11	31.15	31.80	1	6,446	0.02%
2020/02/18	37	31.48	29	31.33	31.60	8	6,342	0.13%
2020/02/17	14	30.14	23	30.85	31.20	-9	6,005	-0.15%
2020/02/14	9	28.09	22	27.82	28.40	-13	5,467	-0.24%
2020/02/13	0	0.00	8	26.03	26.30	-8	5,214	-0.15%
2020/02/12	1	25.05	5	25.12	26.05	-4	5,171	-0.08%
2020/02/11	5	24.70	0	0.00	24.80	5	5,261	0.10%
2020/02/10	1	24.60	0	0.00	24.30	1	5,357	0.02%
2020/02/07	1	25.50	4	24.95	24.80	-3	5,375	-0.06%
2020/02/05	1	26.00	1	25.45	25.45	0	5,485	0.00%
2020/02/04	1	25.40	1	25.40	26.20	0	5,467	0.00%
2020/02/03	0	25.15	1	25.15	25.15	-1	5,465	-0.02%
2020/01/31	7	25.69	0	0.00	25.50	7	5,467	0.13%
2020/01/30	6	24.93	135	25.38	25.75	-129	5,524	-2.34%	大賣/鉅額交易
2020/01/20	1	27.50	1	27.50	27.50	0	5,616	0.00%
2020/01/17	2	27.30	20	27.12	27.55	-18	5,571	-0.32%
2020/01/16	105	26.50	7	26.50	26.70	98	5,429	1.81%	大買/
2020/01/15	0	0.00	2	26.05	26.00	-2	5,297	-0.04%
2020/01/13	0	0.00	3	25.85	25.40	-3	5,169	-0.06%
2020/01/10	2	25.60	16	25.47	25.60	-14	5,054	-0.28%
2020/01/09	2	23.25	21	24.35	24.85	-19	4,879	-0.39%
2020/01/07	2	22.60	0	0.00	22.65	2	4,783	0.04%
2020/01/06	1	23.30	0	0.00	22.90	1	4,749	0.02%
2020/01/03	0	0.00	1	23.85	23.75	-1	4,703	-0.02%
2019/12/31	0	0.00	3	23.85	23.80	-3	4,664	-0.06%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/27	0	0.00	3	23.65	23.70	-3	4,633	-0.06%
2019/12/26	8	23.58	0	0.00	23.65	8	4,622	0.17%
2019/12/25	1	23.50	1	23.55	23.50	0	4,604	0.00%
2019/12/24	1	23.45	3	23.55	23.40	-2	4,607	-0.04%
2019/12/23	1	23.35	3	23.55	23.40	-2	4,582	-0.04%
2019/12/20	23	24.47	1	24.15	24.15	22	4,497	0.49%
2019/12/19	0	0.00	14	25.02	25.00	-14	4,424	-0.32%
2019/12/18	14	24.78	10	24.60	24.75	4	4,409	0.09%
2019/12/17	7	24.48	0	0.00	24.40	7	4,394	0.16%
2019/12/16	21	24.95	2	25.00	24.90	19	4,326	0.44%
2019/12/13	4	24.90	0	0.00	24.70	4	4,325	0.09%
2019/12/12	9	25.21	18	25.31	25.25	-9	4,300	-0.21%
2019/12/11	1	25.55	0	0.00	25.25	1	4,192	0.02%
2019/12/10	1	25.50	0	0.00	26.00	1	4,130	0.02%
2019/12/09	2	25.55	0	0.00	25.60	2	4,095	0.05%
2019/12/05	1	25.75	2	26.25	25.75	-1	4,015	-0.02%
2019/12/04	5	26.60	1	26.25	26.25	4	3,948	0.10%
2019/12/03	0	0.00	3	25.92	26.50	-3	3,903	-0.08%
2019/12/02	3	25.85	0	0.00	25.80	3	3,803	0.08%
2019/11/28	15	26.18	10	26.18	26.30	5	3,710	0.13%
2019/11/27	0	0.00	1	25.55	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	1	25.70	25.70	-1	3,573	-0.03%
2019/11/25	3	25.83	5	26.07	25.80	-2	3,521	-0.06%
2019/11/22	22	25.31	16	25.40	25.50	6	3,237	0.19%
2019/11/20	1	24.65	9	24.56	24.75	-8	2,943	-0.27%
2019/11/19	12	24.30	7	25.24	23.85	5	2,829	0.18%
2019/11/18	2	24.45	7	24.79	24.80	-5	2,650	-0.19%
2019/11/15	15	23.97	8	24.10	24.05	7	2,588	0.27%
2019/11/14	8	23.63	6	23.79	23.55	2	2,534	0.08%
2019/11/13	10	24.98	11	24.98	24.80	-1	2,443	-0.04%
2019/11/12	4	24.41	3	24.25	24.95	1	2,389	0.04%
2019/11/11	11	24.55	6	24.88	24.15	5	2,359	0.21%
2019/11/08	4	24.74	5	25.14	24.90	-1	2,305	-0.04%
2019/11/07	2	24.80	1	24.40	25.00	1	2,208	0.05%
2019/11/05	0	0.00	2	24.25	24.00	-2	2,055	-0.10%
2019/11/04	3	23.97	0	0.00	24.00	3	2,008	0.15%
2019/11/01	2	24.00	3	24.23	24.10	-1	1,906	-0.05%
2019/10/31	0	0.00	2	24.25	23.80	-2	1,885	-0.11%
2019/10/30	2	23.85	0	0.00	23.90	2	1,832	0.11%
2019/10/29	0	0.00	32	23.85	23.40	-32	1,786	-1.79%
2019/10/28	1	24.30	12	24.80	24.90	-11	1,648	-0.67%
2019/10/25	0	0.00	4	22.85	22.95	-4	1,460	-0.27%
2019/10/18	0	0.00	12	22.40	22.30	-12	1,505	-0.80%
2019/10/14	0	0.00	1	22.05	21.85	-1	1,489	-0.07%
2019/10/07	3	21.65	0	0.00	21.60	3	1,518	0.20%
2019/09/26	0	0.00	1	21.95	21.65	-1	1,575	-0.06%
2019/09/25	2	21.70	0	0.00	21.55	2	1,605	0.12%
2019/09/24	2	22.05	0	0.00	21.85	2	1,616	0.12%
2019/09/23	1	21.95	1	22.25	21.95	0	1,597	0.00%
2019/09/20	4	21.75	6	22.03	22.10	-2	1,591	-0.13%
2019/09/19	1	21.80	0	0.00	21.70	1	1,579	0.06%
2019/09/18	3	21.95	1	22.00	21.80	2	1,571	0.13%
2019/09/17	1	22.55	0	0.00	22.05	1	1,556	0.06%
2019/09/16	2	22.65	0	0.00	22.75	2	1,552	0.13%
2019/09/12	0	0.00	2	23.05	23.00	-2	1,588	-0.13%
2019/09/09	1	23.40	0	0.00	23.05	1	1,618	0.06%
2019/09/06	2	23.20	1	23.20	23.30	1	1,620	0.06%
2019/09/04	4	23.31	0	0.00	23.20	4	1,652	0.24%
2019/09/03	3	23.37	5	23.94	23.40	-2	1,656	-0.12%
2019/09/02	3	23.42	4	23.38	23.75	-1	1,629	-0.06%
2019/08/30	2	23.18	1	23.35	22.75	1	1,586	0.06%
2019/08/22	0	0.00	4	22.85	22.50	-4	1,620	-0.25%
2019/08/14	1	22.15	0	0.00	22.00	1	1,813	0.06%
2019/08/12	0	0.00	2	22.20	22.10	-2	1,854	-0.11%
2019/08/07	1	21.15	0	0.00	21.10	1	1,867	0.05%
2019/08/06	1	20.80	0	0.00	21.05	1	1,905	0.05%
2019/08/02	1	22.25	3	22.10	22.05	-2	1,976	-0.10%
2019/07/29	3	22.85	0	0.00	22.80	3	2,095	0.14%
2019/07/26	3	23.68	1	23.80	23.60	2	2,056	0.10%
2019/07/25	37	23.87	0	0.00	23.95	37	2,047	1.81%
2019/07/16	0	0.00	1	23.70	23.65	-1	2,784	-0.04%
2019/07/12	1	23.90	1	24.00	23.85	0	2,868	0.00%
2019/07/10	0	0.00	0	23.75	23.90	0	2,978	0.00%
2019/07/01	25	23.75	25	23.67	23.70	0	3,454	0.00%
2019/06/27	6	23.03	0	0.00	23.25	6	3,518	0.17%
2019/06/25	0	0.00	20	23.49	23.00	-20	3,599	-0.56%
2019/06/21	0	0.00	30	23.33	23.10	-30	3,737	-0.80%
2019/06/14	10	22.70	0	0.00	22.50	10	4,553	0.22%
2019/06/12	19	22.39	0	0.00	22.50	19	4,912	0.39%
2019/06/05	30	21.95	0	0.00	21.90	30	4,892	0.61%
2019/06/03	0	0.00	1	21.80	21.65	-1	4,882	-0.02%
2019/05/31	1	21.45	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	4	21.11	21.40	-4	4,900	-0.08%
2019/05/29	3	19.95	0	0.00	20.30	3	4,876	0.06%
2019/05/28	0	0.00	50	20.10	20.30	-50	4,967	-1.01%
2019/05/27	31	20.41	32	20.43	20.30	-1	5,023	-0.02%
2019/05/24	4	21.45	2	21.20	20.95	2	5,067	0.04%
2019/05/23	146	21.41	97	21.10	21.25	49	5,040	0.97%	大買/
2019/05/22	2	20.75	2	21.00	20.55	0	4,973	0.00%
2019/05/21	4	20.09	12	19.81	20.60	-8	4,972	-0.16%
2019/05/20	1	21.35	1	21.50	20.65	0	4,902	0.00%
2019/05/16	21	22.94	20	22.65	22.45	1	5,076	0.02%
2019/05/14	0	0.00	56	21.20	22.05	-56	5,089	-1.10%
2019/05/13	50	22.08	50	22.51	22.05	0	5,062	0.00%
2019/05/10	1	23.60	1	23.25	23.20	0	5,029	0.00%
2019/05/09	10	24.05	92	23.52	23.20	-82	5,053	-1.62%
2019/05/08	4	24.45	4	24.25	24.10	0	5,019	0.00%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/03	83	25.09	0	0.00	25.05	83	4,991	1.66%
2019/05/02	3	24.90	50	24.80	24.85	-47	5,002	-0.94%
2019/04/29	56	25.27	77	25.31	24.95	-21	4,995	-0.42%
2019/04/26	66	26.42	1	26.55	26.50	65	4,899	1.33%
2019/04/25	0	0.00	11	26.18	26.40	-11	4,713	-0.23%
2019/04/24	1	25.85	64	25.81	25.70	-63	4,724	-1.33%
2019/04/23	40	26.50	42	26.25	26.20	-2	4,795	-0.04%
2019/04/22	18	25.49	4	26.08	26.50	14	4,687	0.30%
2019/04/19	13	24.64	0	0.00	24.80	13	4,529	0.29%
2019/04/18	41	24.59	0	0.00	24.00	41	4,587	0.89%
2019/04/17	5	24.95	5	25.03	24.65	0	4,558	0.00%
2019/04/16	10	24.61	0	0.00	24.60	10	4,542	0.22%
2019/04/15	2	25.35	0	0.00	25.30	2	4,502	0.04%
2019/04/12	0	25.25	50	25.38	25.40	-50	4,497	-1.11%
2019/04/11	2	25.60	0	0.00	25.60	2	4,521	0.04%
2019/04/10	2	26.35	9	26.53	26.35	-7	4,474	-0.16%
2019/04/09	100	25.70	0	0.00	25.70	100	4,267	2.34%
2019/04/08	4	25.95	1	25.70	25.45	3	4,219	0.07%
2019/04/03	1	25.00	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	25.25	0	0.00	25.35	0	4,248	0.00%
2019/04/01	0	0.00	1	24.65	24.65	-1	4,283	-0.02%
2019/03/29	1	24.70	0	0.00	24.80	1	4,284	0.02%
2019/03/28	5	24.57	1	24.45	24.55	4	4,338	0.09%
2019/03/26	5	26.05	1	26.55	25.80	4	4,726	0.08%
2019/03/22	8	26.80	17	26.77	26.50	-9	4,912	-0.18%
2019/03/21	0	25.05	1	25.55	25.05	-1	4,949	-0.02%
2019/03/20	7	25.67	5	25.61	25.10	2	4,913	0.04%
2019/03/19	12	25.15	14	25.16	25.25	-2	4,776	-0.04%
2019/03/18	2	23.38	18	23.98	24.60	-16	4,557	-0.35%
2019/03/15	0	22.30	14	22.18	22.40	-14	4,322	-0.32%
2019/03/14	4	21.57	0	0.00	21.50	4	4,390	0.09%
2019/03/13	0	21.70	0	0.00	21.75	0	4,418	0.00%
2019/03/12	3	21.90	0	0.00	21.95	3	4,451	0.07%
2019/03/11	7	21.94	1	22.05	22.10	6	4,487	0.13%
2019/03/08	0	21.70	0	0.00	21.65	0	4,549	0.00%
2019/03/07	0	21.80	0	0.00	21.80	0	4,614	0.00%
2019/03/06	0	22.30	1	22.45	22.30	-1	4,631	-0.02%
2019/03/05	0	0.00	3	22.40	22.35	-3	4,644	-0.06%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/27	6	21.57	0	0.00	22.05	6	4,585	0.13%
2019/02/26	0	0.00	4	22.54	22.60	-4	4,487	-0.09%
2019/02/25	2	22.17	4	21.75	21.85	-2	4,419	-0.05%
2019/02/22	4	21.56	0	0.00	21.55	4	4,356	0.09%
2019/02/21	1	21.60	1	21.55	21.65	0	4,364	0.00%
2019/02/20	0	21.40	0	0.00	21.50	0	4,351	0.00%
2019/02/19	2	21.65	0	0.00	21.50	2	4,357	0.05%
2019/02/18	1	21.00	3	21.13	21.65	-2	4,349	-0.05%
2019/02/15	6	21.55	4	21.85	21.25	2	4,246	0.05%
2019/02/14	0	23.45	0	0.00	23.60	0	4,145	0.00%
2019/02/13	4	23.58	43	23.80	23.60	-39	4,144	-0.94%
2019/02/12	1	23.15	0	0.00	23.20	1	4,088	0.02%
2019/02/11	1	23.05	1	23.20	23.20	0	4,110	0.00%
2019/01/30	12	22.98	5	23.18	22.65	7	4,084	0.17%
2019/01/29	0	0.00	1	22.90	22.90	-1	4,035	-0.02%
2019/01/28	0	23.00	2	22.48	22.90	-2	4,025	-0.05%
2019/01/25	2	22.23	1	22.20	22.25	1	3,993	0.03%
2019/01/24	0	0.00	2	22.33	22.10	-2	4,006	-0.05%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/21	0	0.00	0	21.90	21.90	0	3,978	0.00%
2019/01/18	14	22.03	0	0.00	22.05	14	3,976	0.35%
2019/01/17	21	21.95	2	21.98	21.85	19	3,997	0.48%
2019/01/16	2	21.93	1	21.90	21.70	1	4,009	0.02%
2019/01/15	9	21.96	2	21.98	21.70	7	3,967	0.18%
2019/01/14	2	22.75	0	0.00	22.30	2	3,834	0.05%
2019/01/09	10	24.38	0	24.25	24.30	10	3,626	0.28%
2019/01/08	0	0.00	1	23.95	24.10	-1	3,594	-0.03%
2019/01/07	10	24.20	0	0.00	24.10	10	3,565	0.28%
2019/01/03	1	24.85	0	0.00	24.80	1	3,535	0.03%
2018/12/27	1	26.40	5	26.58	26.35	-4	3,434	-0.12%
2018/12/26	2	27.08	4.7	26.59	26.00	-2.7	3,398	-0.08%
2018/12/25	1	27.85	2	27.80	27.35	-1	3,315	-0.03%
2018/12/24	41	29.26	46	28.81	28.45	-5	3,268	-0.15%
2018/12/21	23	28.11	12	27.92	28.25	11	3,155	0.35%
2018/12/20	25	28.81	21	28.81	27.85	4	3,073	0.13%
2018/12/19	56	29.38	61	29.51	29.30	-5	2,877	-0.17%
2018/12/18	17	28.69	4	29.00	28.25	13	2,555	0.51%
2018/12/17	3	28.18	2	29.23	28.10	1	2,408	0.04%
2018/12/14	11	27.38	16	28.93	29.00	-5	2,227	-0.22%
2018/12/12	2	25.95	0	0.00	26.00	2	1,835	0.11%
2018/12/10	1	25.15	1	25.10	24.85	0	1,772	0.00%
2018/12/07	0	0.00	13	27.30	27.45	-13	1,673	-0.78%
2018/12/06	2	25.70	0	0.00	25.55	2	1,568	0.13%
2018/12/05	2	26.45	1	26.75	26.30	1	1,527	0.07%
2018/12/03	0	0.00	1	26.85	26.85	-1	1,576	-0.06%
2018/11/30	0	0.00	0	25.50	25.65	0	1,510	0.00%
2018/11/29	0	0.00	0	24.90	24.90	0	1,470	0.00%
2018/11/22	0	0.00	7	24.30	23.45	-7	1,496	-0.47%
2018/11/21	0	0.00	1	24.30	24.10	-1	1,510	-0.07%
2018/11/19	1	25.20	0	0.00	24.90	1	1,609	0.06%
2018/11/16	0	0.00	0	24.80	24.90	0	1,603	0.00%
2018/11/15	0	0.00	1	25.00	25.00	-1	1,568	-0.06%
2018/11/14	3	24.57	4	24.63	25.00	-1	1,551	-0.06%
2018/11/05	1	24.00	1	23.85	23.85	0	1,686	0.00%
2018/10/26	1	22.70	0	0.00	22.70	1	1,640	0.06%
2018/10/25	4	22.90	0	0.00	23.25	4	1,618	0.25%
2018/10/24	0	0.00	2	22.70	23.35	-2	1,583	-0.13%
2018/10/22	0	0.00	10	22.10	22.05	-10	1,545	-0.65%
2018/10/15	1	20.90	1	20.85	20.85	0	1,564	0.00%
2018/10/11	0	0.00	1	21.10	21.10	-1	1,556	-0.06%
2018/09/14	0	0.00	0.7	25.20	25.25	-0.7	1,704	-0.04%
2018/09/10	10	24.68	11	23.85	24.85	-1	1,741	-0.06%
2018/09/06	0	26.25	0	0.00	26.25	0	1,668	0.00%
2018/08/30	0	0.00	3	26.70	26.70	-3	1,769	-0.17%
2018/08/28	0	0.00	2	25.90	25.95	-2	1,816	-0.11%
2018/08/27	7	26.04	6	26.03	26.10	1	1,825	0.05%
2018/08/24	1	25.60	2	25.58	25.30	-1	1,805	-0.06%
2018/08/20	0	0.00	1	24.80	24.95	-1	1,797	-0.06%
2018/08/17	10	24.90	7	24.45	24.50	3	1,787	0.17%
2018/08/15	1	23.00	4	23.09	23.20	-3	1,713	-0.18%
2018/08/14	1	22.70	1	22.90	22.90	0	1,722	0.00%
2018/08/13	0	0.00	1	23.05	23.35	-1	1,692	-0.06%
2018/08/10	2	24.78	1	24.65	24.60	1	1,641	0.06%
2018/08/09	1	25.25	0	0.00	25.15	1	1,634	0.06%
2018/08/08	1	25.25	3	25.17	25.30	-2	1,654	-0.12%
2018/08/07	3	24.95	0	0.00	24.90	3	1,651	0.18%
2018/08/06	0	0.00	1	24.85	25.00	-1	1,660	-0.06%
2018/08/02	1	24.75	0	0.00	24.75	1	1,676	0.06%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/30	1	25.50	0	0.00	25.25	1	1,695	0.06%
2018/07/19	0	0.00	1	25.75	25.55	-1	1,889	-0.05%
2018/07/18	1	25.65	1	25.45	25.40	0	1,915	0.00%
2018/07/13	1	25.35	2	25.40	25.20	-1	2,043	-0.05%
2018/07/12	2	25.00	2	24.75	25.05	0	2,129	0.00%
2018/07/11	3	25.28	2	25.05	25.00	1	2,201	0.05%
2018/07/10	1	26.30	0	0.00	26.20	1	2,179	0.05%
2018/07/06	0	0.00	5	26.35	26.45	-5	2,310	-0.22%
2018/07/05	1	26.75	0	0.00	26.70	1	2,375	0.04%
2018/07/04	1	27.05	0	0.00	26.90	1	2,598	0.04%
2018/07/02	5	27.10	0	0.00	27.15	5	2,785	0.18%
2018/06/29	0	0.00	1	26.65	26.60	-1	2,918	-0.03%
2018/06/28	1	26.15	0	0.00	26.15	1	3,001	0.03%
2018/06/27	0	0.00	1	26.40	26.20	-1	3,190	-0.03%
2018/06/26	0	0.00	0	26.30	26.05	0	3,214	0.00%
2018/06/22	1	27.50	0	0.00	27.55	1	3,239	0.03%
2018/06/19	0	0.00	1	27.95	27.90	-1	3,372	-0.03%
2018/06/15	1	28.75	1	28.95	28.30	0	3,389	0.00%
2018/06/12	5	28.76	0	0.00	28.80	5	3,308	0.15%
2018/06/11	3	29.23	0	0.00	29.00	3	3,312	0.09%
2018/06/08	0	0.00	4	28.75	29.00	-4	3,360	-0.12%
2018/06/07	5	28.73	0	0.00	28.70	5	3,375	0.15%
2018/06/06	11	28.25	2	28.45	28.55	9	3,365	0.27%
2018/06/01	0	0.00	3	27.15	27.50	-3	3,592	-0.08%
2018/05/31	2	26.30	0	0.00	26.30	2	3,556	0.06%
2018/05/25	0	0.00	3	26.90	26.95	-3	3,552	-0.08%
2018/05/24	20	26.83	0	0.00	26.85	20	3,553	0.56%
2018/05/23	1	27.10	0	0.00	26.70	1	3,569	0.03%
2018/05/22	2	26.75	1	27.10	27.15	1	3,583	0.03%
2018/05/18	0	0.00	10	27.00	26.65	-10	3,667	-0.27%
2018/05/16	0	0.00	5	26.64	26.60	-5	3,705	-0.13%
2018/05/15	0	0.00	10	26.10	26.05	-10	3,716	-0.27%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	1	26.20	5	26.25	26.00	-4	3,829	-0.10%
2018/05/10	2	26.25	7	26.33	26.30	-5	3,829	-0.13%
2018/05/09	5	25.89	20	25.90	25.85	-15	3,823	-0.39%
2018/05/08	1	26.10	0	0.00	26.25	1	3,827	0.03%
2018/05/07	5	25.80	0	0.00	25.75	5	3,827	0.13%
2018/05/04	0	0.00	2	25.70	25.80	-2	3,838	-0.05%
2018/05/02	2	26.15	1	26.30	26.10	1	3,825	0.03%
2018/04/30	12	26.01	11	25.80	25.95	1	3,820	0.03%
2018/04/27	4	27.65	0	0.00	27.00	4	3,783	0.11%
2018/04/26	12	27.52	12	28.04	27.40	0	3,796	0.00%
2018/04/25	3	27.55	1	28.15	28.05	2	3,770	0.05%
2018/04/24	1	27.90	5	27.57	27.55	-4	3,774	-0.11%
2018/04/20	18	28.58	21	28.57	28.55	-3	3,777	-0.08%
2018/04/19	6	28.15	0	0.00	28.05	6	3,734	0.16%
2018/04/18	13	28.41	2	27.73	27.75	11	3,706	0.30%
2018/04/17	6	29.40	4	29.18	28.15	2	3,643	0.05%
2018/04/16	1	30.65	0	0.00	30.35	1	3,572	0.03%
2018/04/13	5	30.89	1	30.70	30.80	4	3,613	0.11%
2018/04/12	12	31.11	0	0.00	30.90	12	3,645	0.33%
2018/04/11	1	30.90	2	30.90	30.40	-1	3,870	-0.03%
2018/04/10	2	32.25	6	32.30	30.90	-4	3,913	-0.10%
2018/04/09	2	33.05	4	32.83	32.80	-2	3,788	-0.05%
2018/04/03	0	31.80	40	31.77	31.95	-40	3,589	-1.11%
2018/04/02	11	32.52	4	32.20	32.15	7	3,569	0.20%
2018/03/31	9	31.82	2	31.70	31.95	7	3,438	0.20%
2018/03/30	6	32.09	6	31.72	31.85	0	3,369	0.00%
2018/03/29	2	30.55	0	0.00	30.55	2	3,230	0.06%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/27	0	31.50	0	0.00	31.55	0	3,359	0.00%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	1	30.80	0	0.00	31.20	1	3,681	0.03%
2018/03/22	5	32.20	11	31.90	31.60	-6	3,690	-0.16%
2018/03/21	0	31.20	1	31.15	31.30	-1	3,614	-0.03%
2018/03/20	2	30.45	0	0.00	30.40	2	3,625	0.06%
2018/03/19	1	30.55	0	0.00	30.40	1	3,652	0.03%
2018/03/16	0	30.55	0	0.00	30.55	0	3,673	0.00%
2018/03/15	0	30.85	0	0.00	31.00	0	3,752	0.00%
2018/03/14	1	31.00	0	0.00	30.80	1	3,789	0.03%
2018/03/13	0	0.00	3	31.00	31.30	-3	3,722	-0.08%
2018/03/12	0	30.50	0	0.00	30.65	0	3,695	0.00%
2018/03/09	1	31.50	2	31.05	31.00	-1	3,693	-0.03%
2018/03/08	2	30.15	0	0.00	30.35	2	3,609	0.06%
2018/03/07	0	30.00	3	29.43	30.10	-3	3,560	-0.08%
2018/03/05	0	27.60	0	0.00	27.60	0	3,584	0.00%
2018/03/02	1	28.40	5	28.25	28.25	-4	3,619	-0.11%
2018/02/27	0	28.10	0	0.00	28.20	0	3,700	0.00%
2018/02/26	1	27.90	1	28.00	28.15	0	3,745	0.00%
2018/02/22	28	27.72	3	27.10	27.45	25	3,836	0.65%
2018/02/21	0	27.55	0	0.00	26.90	0	3,983	0.00%
2018/02/12	4	25.89	1	25.60	25.50	3	3,980	0.08%
2018/02/09	1	26.40	10	27.00	27.00	-9	3,929	-0.23%
2018/02/07	2	28.20	1	28.25	28.20	1	4,026	0.02%
2018/02/06	5	27.65	9	28.41	27.40	-4	4,080	-0.10%
2018/02/02	0	0.00	40	30.54	30.75	-40	4,186	-0.96%
2018/02/01	0	0.00	10	30.53	30.45	-10	4,371	-0.23%
2018/01/29	0	0.00	2	31.20	30.80	-2	4,457	-0.04%
2018/01/26	0	0.00	1	31.00	31.00	-1	4,473	-0.02%
2018/01/22	1	31.25	3	31.55	31.20	-2	4,778	-0.04%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/18	1	31.20	0	0.00	31.00	1	4,819	0.02%
2018/01/16	5	31.25	0	0.00	31.10	5	4,842	0.10%
2018/01/15	0	0.00	2	30.88	31.25	-2	4,839	-0.04%
2018/01/12	1	30.65	1	30.45	30.35	0	4,873	0.00%
2018/01/11	3	30.18	1	30.00	30.00	2	4,895	0.04%
2018/01/10	0	0.00	1	30.80	30.75	-1	4,931	-0.02%
2018/01/08	2	32.30	0	0.00	31.60	2	4,948	0.04%
2018/01/05	90	33.66	79	34.10	33.20	11	4,898	0.22%
2018/01/04	5	32.44	5	32.17	32.70	0	4,675	0.00%
2018/01/03	7	31.77	2	31.73	31.70	5	4,688	0.11%
2018/01/02	1	31.25	0	0.00	31.25	1	4,624	0.02%