敦泰 (3545)-玉山-嘉義券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股▲1.95%
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	0	0.00	5.2	82.40	82.50	-5.2	4,097	-0.13%
2024/04/24	0	0.00	1	83.40	83.40	-1	4,179	-0.02%
2024/04/22	2.1	80.09	10	80.15	79.60	-7.9	4,237	-0.19%
2024/04/19	2	81.60	4	81.40	81.70	-2	4,254	-0.05%
2024/04/18	3	84.20	1	84.50	84.50	2	4,240	0.05%
2024/04/17	5.1	85.69	3	84.90	85.20	2.1	4,255	0.05%
2024/04/16	3	84.60	1	87.20	83.80	2	4,277	0.05%
2024/04/15	2	87.45	11	87.54	87.30	-9	4,266	-0.21%
2024/04/12	5	89.68	0	0.00	89.30	5	4,259	0.12%
2024/04/11	5	90.36	0.2	90.00	89.80	4.8	4,268	0.11%
2024/04/10	1	91.60	3	92.47	92.50	-2	4,256	-0.05%
2024/04/09	1	89.80	0	0.00	90.60	1	4,263	0.02%
2024/04/08	7.1	90.48	2	90.50	90.30	5.1	4,294	0.12%
2024/04/03	5.3	91.96	17.2	91.50	91.10	-11.9	4,343	-0.27%
2024/04/02	1.1	94.34	1	96.00	94.10	0.1	4,413	0.00%
2024/04/01	20	94.87	0.1	94.90	94.90	19.9	4,518	0.44%
2024/03/29	5	95.16	11	95.98	94.80	-6	4,548	-0.13%
2024/03/28	11.2	95.05	0	0.00	94.60	11.2	4,539	0.25%
2024/03/27	12	95.62	7	96.41	95.30	5	4,531	0.11%
2024/03/26	10.7	95.36	3.3	95.01	94.70	7.4	4,513	0.16%
2024/03/25	8	95.43	2	95.75	95.20	6	4,464	0.13%
2024/03/22	0.3	93.40	12	93.34	92.70	-11.7	4,389	-0.27%
2024/03/21	2.1	89.51	0	0.00	90.50	2.1	4,366	0.05%
2024/03/20	0.1	91.60	0	0.00	90.20	0.1	4,360	0.00%
2024/03/19	11	91.29	0	0.00	91.20	11	4,390	0.25%
2024/03/18	0.2	91.70	1	92.80	93.00	-0.8	4,413	-0.02%
2024/03/14	0.1	91.30	0.1	91.40	90.90	0	4,511	0.00%
2024/03/12	1	93.50	1	93.30	93.20	0	4,589	0.00%
2024/03/11	2	93.80	0	0.00	94.20	2	4,656	0.04%
2024/03/08	0.2	93.90	0	0.00	92.80	0.2	4,720	0.00%
2024/03/07	1	96.59	1.1	96.84	94.50	-0.1	4,795	0.00%
2024/03/06	4.6	97.40	0	0.00	96.60	4.6	4,979	0.09%
2024/03/05	0	0.00	0.1	97.89	98.20	-0.1	5,126	0.00%
2024/03/04	0.1	100.00	1.2	100.31	98.80	-1.1	5,534	-0.02%
2024/03/01	38.1	99.44	5	99.60	99.20	33.1	5,826	0.57%
2024/02/29	40	97.88	0	0.00	97.50	40	5,932	0.67%
2024/02/27	4	97.85	0.1	99.70	98.50	3.9	6,012	0.07%
2024/02/26	98	100.29	0.3	100.37	99.20	97.7	6,141	1.59%
2024/02/23	2.4	104.09	1	106.00	104.00	1.4	6,391	0.02%
2024/02/22	3	103.67	12	104.08	105.50	-9	6,602	-0.14%
2024/02/21	38	106.14	9	108.89	105.00	29	7,258	0.40%
2024/02/20	2.2	108.41	39.2	108.04	108.50	-37	7,428	-0.50%
2024/02/19	2.1	104.07	0.1	105.50	105.50	2	7,523	0.03%
2024/02/16	8.6	103.51	8.3	103.44	103.00	0.3	7,920	0.00%
2024/02/15	1.1	101.41	4	101.00	101.50	-2.9	8,435	-0.03%
2024/02/05	0	0.00	0.2	100.50	99.20	-0.2	8,495	0.00%
2024/02/02	11.2	101.05	7	101.36	101.50	4.2	8,506	0.05%
2024/02/01	6	97.55	2	98.85	96.50	4	8,497	0.05%
2024/01/31	9.1	101.77	4	99.88	99.10	5.1	8,589	0.06%
2024/01/30	3.1	99.83	0	0.00	99.10	3.1	8,697	0.04%
2024/01/29	1	101.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	3	99.87	0	0.00	99.80	3	8,900	0.03%
2024/01/25	1.1	102.09	42	101.17	100.50	-40.9	8,998	-0.45%
2024/01/24	37.1	104.30	11	104.32	102.00	26.1	8,974	0.29%
2024/01/23	21	106.02	1	105.96	108.00	20	8,928	0.22%
2024/01/22	1.1	98.73	9	98.80	100.50	-7.9	8,854	-0.09%
2024/01/19	1.1	97.13	0	0.00	97.60	1.1	8,852	0.01%
2024/01/18	0	97.95	2	99.55	97.80	-2	8,842	-0.02%
2024/01/17	1	100.98	1	100.50	98.80	0	8,872	0.00%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/12	21	103.00	0	0.00	103.00	21	8,893	0.24%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	15.1	102.01	0	0.00	105.00	15.1	9,070	0.17%
2024/01/09	0	0.00	1	104.00	103.50	-1	9,124	-0.01%
2024/01/05	1	106.50	1	107.00	106.50	0	9,115	0.00%
2024/01/04	3	105.67	1	105.50	106.00	2	9,105	0.02%
2024/01/03	6	105.58	1	107.50	106.00	5	9,143	0.05%
2024/01/02	7	109.14	4	110.13	107.50	3	9,154	0.03%
2023/12/29	3	111.50	4	111.38	112.50	-1	9,151	-0.01%
2023/12/28	1	111.00	0	0.00	110.50	1	9,127	0.01%
2023/12/27	9.2	113.28	5	111.70	113.00	4.2	9,171	0.05%
2023/12/26	1.1	110.10	1	108.50	108.50	0.1	9,062	0.00%
2023/12/22	2	109.25	1	109.00	108.50	1	9,165	0.01%
2023/12/21	1	110.50	5	109.50	108.50	-4	9,157	-0.04%
2023/12/20	0.2	112.00	6	112.50	112.50	-5.9	9,099	-0.06%
2023/12/19	2	114.00	1	111.50	112.50	1	9,077	0.01%
2023/12/18	13	115.69	0	0.00	114.50	13	9,072	0.14%
2023/12/15	10	115.00	0	0.00	114.00	10	9,089	0.11%
2023/12/13	20	117.00	7	116.71	116.50	13	9,494	0.14%
2023/12/12	10	118.50	2	117.00	117.50	8	9,528	0.08%
2023/12/11	21	118.10	0	0.00	119.50	21	9,534	0.22%
2023/12/08	0	0.00	1	121.50	121.50	-1	9,510	-0.01%
2023/12/07	1	120.50	1	121.50	121.50	0	9,597	0.00%
2023/12/06	4	124.00	3	124.17	122.50	1	9,693	0.01%
2023/12/05	2	123.75	1	125.50	123.00	1	9,620	0.01%
2023/12/04	3	126.50	1	123.50	124.00	2	9,548	0.02%
2023/12/01	10	129.50	5	126.50	126.50	5	9,487	0.05%
2023/11/30	15	130.80	15	130.67	129.00	0	9,439	0.00%
2023/11/29	13.5	130.74	8	129.19	129.00	5.5	9,273	0.06%
2023/11/28	7	126.29	9.7	128.67	132.50	-2.7	8,835	-0.03%
2023/11/27	2	123.75	11.5	120.04	120.50	-9.5	8,525	-0.11%
2023/11/24	2.3	126.17	3	125.50	125.00	-0.7	8,391	-0.01%
2023/11/22	13.1	124.58	23	124.70	123.50	-9.9	8,077	-0.12%
2023/11/21	8	119.00	13.1	119.69	120.00	-5.1	7,731	-0.07%
2023/11/20	15	118.73	16	118.50	118.50	-1	7,474	-0.01%
2023/11/17	8	108.00	14	108.68	114.00	-6	6,753	-0.09%
2023/11/16	11	102.18	6.1	101.58	104.00	4.9	6,357	0.08%
2023/11/15	3	99.57	80.3	99.14	101.00	-77.3	6,083	-1.27%
2023/11/14	16.5	92.42	107.1	92.92	95.00	-90.6	5,613	-1.61%	大賣/
2023/11/13	8	86.54	7	86.56	87.40	1	5,040	0.02%
2023/11/10	8	85.96	2	86.54	86.70	6	4,932	0.12%
2023/11/09	15.2	86.41	20	86.54	86.20	-4.8	4,887	-0.10%
2023/11/08	22.1	86.22	5.6	86.22	85.20	16.5	4,798	0.34%
2023/11/07	11	85.26	24	86.08	87.80	-13	4,648	-0.28%
2023/11/06	16.6	84.75	15	84.51	84.60	1.6	4,454	0.04%
2023/11/03	9.8	82.64	12.1	81.70	82.30	-2.3	4,269	-0.05%
2023/11/02	33.2	82.69	16	83.18	82.50	17.2	4,213	0.41%
2023/11/01	5	81.36	4	80.83	81.90	1	4,076	0.02%
2023/10/31	4.1	81.72	0	0.00	80.60	4.1	4,025	0.10%
2023/10/30	4	81.35	3	81.20	81.60	1	3,916	0.03%
2023/10/27	2	78.10	0	0.00	77.60	2	3,800	0.05%
2023/10/25	1	81.80	3.1	81.95	81.10	-2.1	3,776	-0.06%
2023/10/24	0	0.00	2.2	79.55	79.20	-2.2	3,782	-0.06%
2023/10/23	0	0.00	0	80.00	79.40	0	3,764	0.00%
2023/10/20	3.1	82.00	1	80.30	80.70	2.1	3,753	0.06%
2023/10/19	7	82.39	0	0.00	82.00	7	3,700	0.19%
2023/10/18	2	80.45	12	80.23	79.70	-10	3,577	-0.28%
2023/10/17	3	80.93	4	80.00	79.50	-1	3,552	-0.03%
2023/10/16	6	77.48	2	79.20	77.00	4	3,472	0.12%
2023/10/13	0	0.00	1	79.70	78.60	-1	3,450	-0.03%
2023/10/12	4	79.05	1	79.50	78.70	3	3,452	0.09%
2023/10/11	6	79.42	1	78.80	78.80	5	3,445	0.15%
2023/10/06	0	0.00	6	81.45	81.20	-6	3,413	-0.18%
2023/10/05	4	81.00	1	80.80	80.90	3	3,374	0.09%
2023/10/04	1	79.70	0	0.00	79.20	1	3,337	0.03%
2023/10/03	7	79.99	6	80.35	80.50	1	3,340	0.03%
2023/10/02	1	76.00	0	0.00	76.40	1	3,217	0.03%
2023/09/27	2	79.30	2	78.30	77.80	0	3,180	0.00%
2023/09/26	1	78.00	1	78.00	77.40	0	3,067	0.00%
2023/09/25	0	0.00	3	78.47	78.00	-3	3,066	-0.10%
2023/09/22	0	0.00	2	78.10	78.70	-2	3,059	-0.07%
2023/09/21	5	79.24	7	79.41	78.70	-2	3,040	-0.07%
2023/09/20	23.2	81.76	24	79.11	79.10	-0.8	2,972	-0.03%
2023/09/19	14	81.63	15	81.11	81.40	-1	2,883	-0.03%
2023/09/18	14	82.61	21	82.93	82.30	-7	2,756	-0.25%
2023/09/15	3	79.20	1	79.00	78.70	2	2,391	0.08%
2023/09/14	0	0.00	11	77.16	78.40	-11	2,341	-0.47%
2023/09/13	1	76.70	1	74.90	76.90	0	2,285	0.00%
2023/09/12	6	76.72	2	75.80	76.00	4	2,250	0.18%
2023/09/11	1	78.70	5	78.44	79.00	-4	2,131	-0.19%
2023/09/08	1	73.40	0	0.00	73.60	1	1,974	0.05%
2023/09/07	0	0.00	4	75.35	74.60	-4	2,002	-0.20%
2023/09/06	7	75.09	3	74.80	74.80	4	2,032	0.20%
2023/09/05	22	76.00	11	75.33	75.00	11	1,975	0.56%
2023/09/04	0	0.00	2	73.55	73.70	-2	1,790	-0.11%
2023/09/01	1	72.00	1	72.30	72.00	0	1,787	0.00%
2023/08/31	1	72.30	1	72.39	72.40	0	1,793	0.00%
2023/08/30	3	71.00	0	0.00	71.40	3	1,794	0.17%
2023/08/29	0	0.00	3	70.00	70.00	-3	1,791	-0.17%
2023/08/23	0	0.00	5	69.24	69.10	-5	1,905	-0.26%
2023/08/17	2	71.00	0	0.00	71.10	2	2,020	0.10%
2023/08/16	0	70.00	10	69.90	69.40	-10	2,040	-0.49%
2023/08/14	0	0.00	8	65.70	65.70	-8	2,073	-0.39%
2023/08/10	5	70.74	3.5	72.53	69.40	1.5	2,148	0.07%
2023/08/08	2	70.75	1	72.10	70.70	1	2,125	0.05%
2023/08/07	0	0.00	0.2	71.40	72.00	-0.2	2,154	-0.01%
2023/08/04	1	71.40	0	0.00	72.10	1	2,211	0.05%
2023/08/01	1	73.20	2	72.80	73.00	-1	2,412	-0.04%
2023/07/28	8	73.00	7	73.51	73.10	1	2,435	0.04%
2023/07/27	3.2	72.21	3.2	72.60	72.50	0	2,419	0.00%
2023/07/25	2	68.85	0.5	69.60	69.70	1.5	2,435	0.06%
2023/07/24	1	70.10	0	0.00	69.80	1	2,434	0.04%
2023/07/21	0.2	71.60	0	0.00	71.90	0.2	2,454	0.01%
2023/07/20	1	73.50	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0	0.00	2	70.70	70.70	-2	2,488	-0.08%
2023/07/18	5	71.24	0	0.00	70.50	5	2,520	0.20%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1	71.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	11	72.02	0	0.00	71.30	11	2,744	0.40%
2023/07/11	5	72.90	4	72.80	71.90	1	2,972	0.03%
2023/07/10	4	71.95	0	0.00	72.00	4	3,122	0.13%
2023/06/29	0.1	79.60	0.1	79.10	79.10	0	4,028	0.00%
2023/06/28	1	78.00	0	0.00	78.20	1	4,063	0.02%
2023/06/27	0.3	78.80	0	0.00	77.70	0.3	4,110	0.01%
2023/06/26	1	79.20	0	78.80	78.80	1	4,126	0.02%
2023/06/16	1	82.40	1	82.30	82.30	0	4,546	0.00%
2023/06/15	4.1	82.34	4.6	82.10	82.10	-0.5	4,682	-0.01%
2023/06/14	3	83.50	0	0.00	83.00	3	4,689	0.06%
2023/06/12	1	85.60	5.4	84.85	85.50	-4.4	4,682	-0.09%
2023/06/09	1	82.60	1	82.90	82.50	0	4,657	0.00%
2023/06/08	4	82.40	1	82.10	82.30	3	4,711	0.06%
2023/06/07	0	84.30	1	84.40	84.50	-1	4,753	-0.02%
2023/06/06	0.2	82.99	0	0.00	82.10	0.2	4,774	0.00%
2023/06/05	1	84.30	1	84.90	84.30	0	4,783	0.00%
2023/06/02	0	83.52	0	83.70	83.50	0	4,785	0.00%
2023/06/01	1	83.50	1	84.10	83.20	0	4,809	0.00%
2023/05/31	0	0.00	11	85.52	85.00	-11	4,830	-0.23%
2023/05/26	0	0.00	1	81.70	81.70	-1	5,002	-0.02%
2023/05/24	0	0.00	6	82.65	83.20	-6	5,067	-0.12%
2023/05/22	1	81.00	1.2	81.10	81.00	-0.2	5,231	0.00%
2023/05/19	0	80.10	1	79.80	80.10	-1	5,370	-0.02%
2023/05/18	1	80.00	3	80.27	79.70	-2	5,492	-0.04%
2023/05/17	0	0.00	2	78.30	78.70	-2	5,465	-0.04%
2023/05/16	2	77.00	3.5	77.74	77.10	-1.5	5,439	-0.03%
2023/05/12	0	0.00	1.5	74.30	74.20	-1.5	5,372	-0.03%
2023/05/11	4	74.98	1	75.80	74.10	3	5,389	0.06%
2023/05/10	2.1	75.27	3	75.63	75.70	-0.9	5,416	-0.02%
2023/05/09	24	74.93	1	74.50	73.80	23	5,407	0.43%
2023/05/08	15.1	77.30	37.1	76.33	76.00	-22	5,381	-0.41%
2023/05/05	4.3	79.37	1	79.60	80.50	3.3	5,271	0.06%
2023/05/04	10	78.39	57	78.48	78.00	-47	5,318	-0.88%
2023/05/03	1.2	78.73	0	0.00	78.50	1.2	5,364	0.02%
2023/05/02	0	0.00	1	77.90	79.80	-1	5,400	-0.02%
2023/04/28	11	79.20	0	0.00	79.10	11	5,442	0.20%
2023/04/27	1.1	79.38	0	0.00	78.90	1.1	5,371	0.02%
2023/04/25	19.1	82.56	3	79.63	79.00	16.1	5,334	0.30%
2023/04/24	2	82.70	3.1	82.11	82.20	-1.1	5,277	-0.02%
2023/04/21	39	82.13	5	82.58	81.50	34	5,285	0.64%
2023/04/20	27.2	83.88	7	83.23	83.20	20.2	5,273	0.38%
2023/04/19	10.2	86.48	9.1	85.53	85.10	1.1	5,294	0.02%
2023/04/18	6	88.45	7.4	87.84	87.80	-1.4	5,295	-0.03%
2023/04/17	8.2	90.07	4.4	89.62	89.30	3.8	5,247	0.07%
2023/04/14	38.2	89.84	11	89.97	89.40	27.2	5,271	0.52%
2023/04/13	18.1	89.14	4	88.65	87.80	14.1	5,269	0.27%
2023/04/12	27.1	90.54	5.1	91.28	91.40	22	5,117	0.43%
2023/04/11	12	85.60	19	85.84	86.90	-7	4,723	-0.15%
2023/04/10	13.1	81.81	6	82.48	81.70	7.1	4,506	0.16%
2023/04/07	21	81.58	33	82.73	83.00	-12	4,459	-0.27%
2023/04/06	3	77.10	14	76.91	78.00	-11	4,231	-0.26%
2023/03/31	2.1	78.47	1	77.60	77.50	1.1	4,214	0.03%
2023/03/30	1	77.60	0	0.00	77.50	1	4,218	0.02%
2023/03/29	2.1	77.50	6	76.90	77.10	-3.9	4,226	-0.09%
2023/03/28	4	79.65	1	79.00	78.80	3	4,247	0.07%
2023/03/27	0	0.00	7	78.96	78.50	-7	4,226	-0.17%
2023/03/24	6	78.18	0	0.00	78.50	6	4,260	0.14%
2023/03/23	5.5	77.80	2	77.40	77.50	3.5	4,255	0.08%
2023/03/22	0	0.00	2	79.09	78.80	-2	4,202	-0.05%
2023/03/21	16.1	82.48	13	79.79	80.90	3.1	4,105	0.08%
2023/03/20	5.1	78.57	5	79.14	81.00	0.1	3,858	0.00%
2023/03/17	1	76.10	3	76.40	76.00	-2	3,720	-0.05%
2023/03/16	2.1	74.66	0	75.70	74.60	2.1	3,706	0.06%
2023/03/15	3	76.23	0	0.00	74.70	3	3,719	0.08%
2023/03/14	0	0.00	1	74.80	74.80	-1	3,704	-0.03%
2023/03/13	8	75.01	5	76.40	76.30	3	3,722	0.08%
2023/03/10	3	74.90	1	74.80	74.20	2	3,704	0.05%
2023/03/09	0	0.00	1	76.40	76.30	-1	3,732	-0.03%
2023/03/08	2	75.90	1	75.50	76.10	1	3,713	0.03%
2023/03/07	0	0.00	2	75.90	76.10	-2	3,711	-0.05%
2023/03/06	1	75.60	1.6	75.69	75.80	-0.6	3,708	-0.02%
2023/03/03	6	75.80	4	75.00	75.00	2	3,693	0.05%
2023/03/02	0.2	75.00	0	0.00	74.70	0.2	3,712	0.01%
2023/03/01	1.6	76.03	10	75.54	76.90	-8.4	3,645	-0.23%
2023/02/24	0.1	72.74	4	72.33	71.90	-3.9	3,589	-0.11%
2023/02/23	0.1	74.30	2.3	74.03	74.20	-2.3	3,562	-0.06%
2023/02/22	7.1	73.90	7	74.91	73.20	0.1	3,597	0.00%
2023/02/21	10	77.35	52	77.51	77.00	-42	3,620	-1.16%
2023/02/20	9	74.19	1	74.60	75.20	8	3,691	0.22%
2023/02/17	5	73.38	8.1	73.75	74.00	-3.1	4,151	-0.07%
2023/02/16	7.4	72.62	9	72.64	72.60	-1.6	4,027	-0.04%
2023/02/15	1	68.60	0	0.00	68.60	1	4,068	0.02%
2023/02/14	0.1	70.00	2	69.70	69.50	-2	4,204	-0.05%
2023/02/13	3	69.77	0	0.00	70.30	3	4,815	0.06%
2023/02/10	1	70.50	1.3	69.57	69.50	-0.3	5,014	-0.01%
2023/02/09	0	0.00	2	71.15	70.50	-2	5,118	-0.04%
2023/02/08	4.1	71.01	1	71.30	71.50	3.1	5,150	0.06%
2023/02/07	1.3	69.82	1	70.50	70.70	0.3	5,122	0.01%
2023/02/06	2	69.55	4	70.10	68.80	-2	5,101	-0.04%
2023/02/03	0.2	70.00	0	0.00	69.60	0.2	5,106	0.00%
2023/02/02	3	70.20	6	70.35	70.30	-3	5,155	-0.06%
2023/02/01	1	68.60	2	67.70	68.40	-1	5,177	-0.02%
2023/01/31	3	66.00	5	66.50	66.90	-2	5,197	-0.04%
2023/01/30	3	65.10	1	65.00	65.50	2	5,194	0.04%
2023/01/13	2	63.40	0	0.00	62.40	2	5,404	0.04%
2023/01/09	1	64.20	5	63.40	63.50	-4	6,065	-0.07%
2023/01/06	14	62.97	15	63.31	63.70	-1	6,035	-0.02%
2023/01/05	13	62.83	24	61.87	61.80	-11	5,979	-0.18%
2023/01/04	34	63.18	22.1	62.44	62.20	11.9	5,993	0.20%
2023/01/03	19	62.48	25	62.25	62.60	-6	5,910	-0.10%
2022/12/29	0	0.00	5	58.50	58.80	-5	5,809	-0.09%
2022/12/28	5	58.58	0	0.00	58.20	5	5,845	0.09%
2022/12/27	6.6	60.60	8	60.20	59.80	-1.4	5,866	-0.02%
2022/12/26	6	58.73	0	0.00	58.70	6	5,817	0.10%
2022/12/23	0	0.00	1	58.41	59.40	-1	5,829	-0.02%
2022/12/22	0	0.00	5	57.40	58.10	-5	5,827	-0.09%
2022/12/21	0	56.80	0	0.00	56.60	0	5,854	0.00%
2022/12/20	32	58.17	4	58.32	56.50	28	5,857	0.48%
2022/12/19	2	59.40	9	59.31	59.50	-7	5,850	-0.12%
2022/12/16	4	60.70	0	0.00	60.50	4	5,835	0.07%
2022/12/15	4	62.73	0	0.00	62.60	4	5,786	0.07%
2022/12/14	3	62.77	0.2	63.00	62.80	2.9	5,761	0.05%
2022/12/12	1	62.40	0	0.00	62.60	1	5,742	0.02%
2022/12/09	26	63.79	0	0.00	63.70	26	5,724	0.45%
2022/12/08	6	63.83	2	64.10	64.00	4	5,719	0.07%
2022/12/07	6	64.82	0	0.00	64.30	6	5,716	0.10%
2022/12/05	4	68.95	0	0.00	68.20	4	5,685	0.07%
2022/12/02	0	0.00	13	68.31	68.00	-13	5,654	-0.23%
2022/12/01	2	67.55	11.3	67.91	68.00	-9.3	5,641	-0.16%
2022/11/30	1	65.50	1	65.80	65.70	0	5,581	0.00%
2022/11/29	2	64.05	0	0.00	64.30	2	5,610	0.04%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	0	0.00	2	65.65	65.20	-2	5,617	-0.04%
2022/11/24	1	65.80	1	66.40	66.10	0	5,615	0.00%
2022/11/23	2	64.15	0	0.00	64.30	2	5,568	0.04%
2022/11/22	0	0.00	2	64.40	63.60	-2	5,568	-0.04%
2022/11/21	3	66.34	3	65.97	65.50	0	5,547	0.00%
2022/11/18	4.1	68.55	3	68.50	67.60	1.1	5,540	0.02%
2022/11/17	17	68.64	2.6	69.23	68.30	14.4	5,558	0.26%
2022/11/16	14	67.27	18	67.33	69.00	-4	5,487	-0.07%
2022/11/15	33.1	63.73	31	64.86	67.40	2.1	5,320	0.04%
2022/11/14	23	67.50	2	67.50	67.50	21	4,863	0.43%
2022/11/11	5.1	77.07	15	76.46	75.00	-10	4,998	-0.20%
2022/11/10	13	75.19	19	75.14	75.00	-6	4,862	-0.12%
2022/11/09	61	77.37	49.8	77.16	76.80	11.2	4,819	0.23%
2022/11/08	4	74.08	8.2	73.54	76.50	-4.2	4,351	-0.10%
2022/11/07	7	68.13	6.4	68.65	69.60	0.6	4,334	0.01%
2022/11/04	10.2	65.67	5	66.66	66.60	5.2	4,277	0.12%
2022/11/03	0	0.00	9	66.99	67.00	-9	4,307	-0.21%
2022/11/02	2.1	68.27	8	68.31	67.80	-5.9	4,309	-0.14%
2022/11/01	9.2	68.00	18	68.05	68.00	-8.8	4,366	-0.20%
2022/10/31	24	69.20	27	68.39	68.50	-3	4,354	-0.07%
2022/10/28	28.1	69.21	3	68.95	67.00	25.1	4,338	0.58%
2022/10/27	7.1	71.59	5	71.80	72.90	2.1	4,307	0.05%
2022/10/26	1	68.80	1	70.10	70.00	0	4,326	0.00%
2022/10/25	1	70.00	1	69.10	68.60	0	4,422	0.00%
2022/10/24	5	71.82	2	71.40	69.50	3	4,469	0.07%
2022/10/21	27	71.78	33	70.46	69.90	-6	4,596	-0.13%
2022/10/20	19	73.31	17	73.85	74.00	2	4,546	0.04%
2022/10/19	10	73.48	17	73.99	74.90	-7	4,500	-0.16%
2022/10/18	36	72.86	36	73.72	74.00	0	4,386	0.00%
2022/10/17	34	67.19	25	66.68	70.80	9	4,107	0.22%
2022/10/14	1	63.30	5	65.32	65.60	-4	3,981	-0.10%
2022/10/13	2	65.40	17	63.51	60.00	-15	4,016	-0.37%
2022/10/12	1	63.30	1	65.50	65.70	0	4,029	0.00%
2022/10/11	1	65.80	1	66.50	65.40	0	4,023	0.00%
2022/10/07	9	69.20	2	68.20	67.90	7	4,017	0.17%
2022/10/06	9	66.70	0	0.00	68.00	9	4,013	0.22%
2022/10/05	2	66.00	2	67.00	67.20	0	4,016	0.00%
2022/10/04	1	64.50	1	64.80	64.80	0	4,013	0.00%
2022/10/03	3	61.70	12	61.19	61.70	-9	4,018	-0.22%
2022/09/27	0	0.00	0	61.50	62.70	0	4,281	0.00%
2022/09/26	2	62.15	0	0.00	60.80	2	4,336	0.05%
2022/09/23	1	66.30	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	67.70	0	0.00	67.30	0	4,441	0.00%
2022/09/20	0	0.00	1	68.60	68.70	-1	4,489	-0.02%
2022/09/16	1	69.80	0	0.00	69.50	1	4,574	0.02%
2022/09/12	0	0.00	1	70.70	70.70	-1	4,887	-0.02%
2022/09/08	0	0.00	1	69.80	69.90	-1	4,964	-0.02%
2022/09/06	0	0.00	1	71.70	69.50	-1	4,993	-0.02%
2022/09/05	0	0.00	6	72.18	71.90	-6	4,984	-0.12%
2022/09/02	1	74.80	2	75.30	76.10	-1	4,963	-0.02%
2022/09/01	3.4	75.56	0	0.00	75.10	3.4	4,958	0.07%
2022/08/29	1	74.80	1	75.00	74.30	0	4,984	0.00%
2022/08/26	3.1	78.11	5	79.10	77.30	-1.9	4,987	-0.04%
2022/08/25	6	78.85	8	78.25	78.10	-2	5,040	-0.04%
2022/08/24	5	78.54	6	78.37	78.00	-1	5,252	-0.02%
2022/08/23	1	77.00	0	0.00	76.60	1	5,210	0.02%
2022/08/22	3	78.50	3	78.43	77.80	0	5,185	0.00%
2022/08/19	20	78.21	10	78.07	77.90	10	5,145	0.19%
2022/08/18	9	77.08	29	78.33	77.80	-20	5,075	-0.39%
2022/08/17	9	75.19	11	75.31	75.10	-2	4,915	-0.04%
2022/08/16	17	76.34	8	76.66	76.00	9	4,912	0.18%
2022/08/15	18	78.03	9	77.68	78.50	9	4,862	0.19%
2022/08/12	6	74.73	7	74.37	75.20	-1	4,746	-0.02%
2022/08/11	22	71.39	23	70.82	70.80	-1	4,603	-0.02%
2022/08/10	2	69.25	2	70.25	70.60	0	4,606	0.00%
2022/08/09	2	69.00	0	0.00	68.90	2	4,544	0.04%
2022/08/08	0	0.00	0	67.60	69.50	0	4,547	0.00%
2022/08/05	4	67.25	1	67.40	67.30	3	4,483	0.07%
2022/08/04	9	65.59	8	66.11	66.70	1	4,484	0.02%
2022/08/03	1	67.70	3	67.47	67.70	-2	4,456	-0.04%
2022/08/02	2	67.50	16	66.78	66.60	-14	4,450	-0.31%
2022/08/01	12	70.38	5	70.20	69.90	7	4,395	0.16%
2022/07/29	7	74.60	3	74.40	74.10	4	4,285	0.09%
2022/07/28	22	78.22	0	0.00	76.60	22	4,233	0.52%
2022/07/27	3	96.57	0	0.00	96.70	3	4,070	0.07%
2022/07/26	4	97.35	22	96.27	96.20	-18	4,018	-0.45%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	0	0.00	1	104.00	101.50	-1	4,072	-0.02%
2022/07/21	1	101.00	1	102.00	102.50	0	4,139	0.00%
2022/07/20	1	101.00	4	100.63	101.00	-3	4,284	-0.07%
2022/07/19	0	0.00	1	97.20	98.60	-1	4,288	-0.02%
2022/07/18	0	94.40	0.5	94.00	95.60	-0.5	4,245	-0.01%
2022/07/15	1	92.10	0	92.00	92.10	1	4,259	0.02%
2022/07/14	0	0.00	4	89.90	91.00	-4	4,246	-0.09%
2022/07/13	2	89.85	5	89.80	89.30	-3	4,230	-0.07%
2022/07/12	0	88.00	0	0.00	86.60	0	4,242	0.00%
2022/07/11	2	89.60	0	0.00	90.00	2	4,267	0.05%
2022/07/08	1	88.60	0	0.00	90.60	1	4,246	0.02%
2022/07/07	6	85.92	5	87.36	87.80	1	4,192	0.02%
2022/07/06	1	87.40	4	86.50	86.20	-3	4,143	-0.07%
2022/07/05	3	85.83	2	85.40	86.50	1	4,142	0.02%
2022/07/04	1	83.50	1	84.70	83.70	0	4,137	0.00%
2022/07/01	7	84.80	19	86.95	81.90	-12	4,170	-0.29%
2022/06/30	3	90.40	0	0.00	90.00	3	4,076	0.07%
2022/06/29	0	0.00	1	94.30	93.80	-1	4,020	-0.02%
2022/06/28	0	0.00	6	95.15	94.70	-6	3,986	-0.15%
2022/06/27	1	96.50	0	0.00	97.10	1	3,975	0.03%
2022/06/24	6	93.23	5	94.62	93.70	1	3,952	0.03%
2022/06/23	5	92.58	2	92.35	91.70	3	3,908	0.08%
2022/06/22	2	93.75	9	93.00	91.70	-7	3,866	-0.18%
2022/06/21	1	97.60	2	95.45	97.50	-1	3,801	-0.03%
2022/06/20	2	97.45	7	99.54	93.60	-5	3,775	-0.13%
2022/06/17	14	103.54	0	0.00	102.00	14	3,668	0.38%
2022/06/16	1	110.00	9	108.83	107.00	-8	3,615	-0.22%
2022/06/15	3	113.33	0	0.00	112.50	3	3,608	0.08%
2022/06/14	2	115.50	2	114.00	116.00	0	3,636	0.00%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	4	122.13	22	121.30	118.50	-18	3,680	-0.49%
2022/06/07	19	120.03	0	0.00	120.00	19	3,688	0.52%
2022/06/06	0	0.00	0.1	119.50	119.00	-0.1	3,691	0.00%
2022/06/02	2	120.25	7	119.86	119.00	-5	3,742	-0.13%
2022/06/01	52	120.96	60	122.30	121.00	-8	3,709	-0.22%
2022/05/31	0	115.00	3.1	114.84	115.00	-3	3,485	-0.09%
2022/05/30	1.1	113.52	4	114.00	114.00	-3	3,492	-0.08%
2022/05/27	2	112.00	2.1	112.49	111.50	-0.1	3,558	0.00%
2022/05/26	1.1	110.98	1	110.00	109.50	0.1	3,583	0.00%
2022/05/25	2	109.50	3	110.50	110.00	-1	3,758	-0.03%
2022/05/24	3	111.17	0	0.00	109.50	3	4,117	0.07%
2022/05/23	7	112.86	2	112.75	113.00	5	4,198	0.12%
2022/05/19	3	115.50	5	118.00	118.50	-2	4,166	-0.05%
2022/05/18	2	117.75	4	118.38	118.50	-2	4,147	-0.05%
2022/05/17	1	114.50	1	115.00	115.00	0	4,103	0.00%
2022/05/16	1	117.00	1	113.00	113.00	0	4,113	0.00%
2022/05/13	1	116.00	1	116.50	115.00	0	4,163	0.00%
2022/05/12	1	114.00	2	114.00	114.50	-1	4,183	-0.02%
2022/05/11	3	114.67	0	0.00	114.50	3	4,171	0.07%
2022/05/10	0	0.00	2	112.25	117.50	-2	4,182	-0.05%
2022/05/09	5	115.30	0.1	116.37	113.00	4.9	4,171	0.12%
2022/05/06	1	117.50	1	118.00	117.00	0	4,173	0.00%
2022/05/05	1.1	119.52	0	0.00	119.50	1.1	4,177	0.03%
2022/05/04	2	118.25	1	119.50	119.00	1	4,159	0.02%
2022/04/29	1	119.00	1	119.00	116.00	0	4,183	0.00%
2022/04/28	1.1	114.18	1	116.00	115.50	0.1	4,171	0.00%
2022/04/27	2	113.50	23.6	113.95	116.00	-21.6	4,117	-0.52%
2022/04/26	10	122.65	3	122.67	119.00	7	4,020	0.17%
2022/04/25	1	116.99	2	117.25	118.50	-1	3,885	-0.03%
2022/04/22	1	121.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	125.50	2	126.50	125.50	-1	3,937	-0.03%
2022/04/20	5	121.90	1	123.00	122.50	4	3,919	0.10%
2022/04/19	3	122.50	2	124.00	121.00	1	4,027	0.02%
2022/04/18	1	120.00	0	0.00	122.50	1	4,064	0.02%
2022/04/15	2	122.75	0	0.00	122.50	2	4,097	0.05%
2022/04/14	3	129.00	2	130.00	129.00	1	4,152	0.02%
2022/04/12	0	0.00	1	127.50	128.00	-1	4,364	-0.02%
2022/04/11	0	0.00	1	128.50	126.00	-1	4,512	-0.02%
2022/04/08	0	0.00	2	131.25	131.00	-2	4,545	-0.04%
2022/04/07	6	135.25	1	137.50	131.00	5	4,502	0.11%
2022/03/31	3.6	147.07	0	0.00	146.00	3.6	4,634	0.08%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/24	1	150.00	2	150.00	152.00	-1	4,901	-0.02%
2022/03/23	2.1	151.49	4	151.13	151.50	-1.9	4,982	-0.04%
2022/03/22	0	0.00	2	147.50	148.00	-2	5,150	-0.04%
2022/03/21	0	0.00	1	151.00	150.00	-1	5,207	-0.02%
2022/03/18	0	0.00	0.1	148.50	149.00	-0.1	5,238	0.00%
2022/03/17	2	147.75	2	148.25	148.00	0	5,245	0.00%
2022/03/16	2	143.75	2	144.25	145.00	0	5,277	0.00%
2022/03/15	3	145.17	2	144.00	144.00	1	5,332	0.02%
2022/03/11	1.1	145.95	1	145.00	145.00	0.1	5,615	0.00%
2022/03/10	3	149.00	4	148.00	148.00	-1	5,715	-0.02%
2022/03/09	1	145.50	2	145.50	146.00	-1	5,782	-0.02%
2022/03/08	6	143.91	0.4	148.50	142.50	5.6	5,897	0.10%
2022/03/07	5.2	147.92	3	147.50	147.00	2.2	5,927	0.04%
2022/03/04	4	154.38	2.5	154.10	153.00	1.5	5,994	0.03%
2022/03/03	35.1	156.17	32	157.22	156.00	3.1	6,127	0.05%
2022/03/02	3	156.99	5	157.30	156.50	-2	6,211	-0.03%
2022/03/01	11	153.05	1	153.00	153.50	10	6,202	0.16%
2022/02/25	12	157.29	7	156.50	152.00	5	6,280	0.08%
2022/02/24	32.1	156.74	27	155.43	156.00	5.1	6,265	0.08%
2022/02/23	3	151.83	12	153.83	154.50	-9	6,083	-0.15%
2022/02/22	10	146.00	7	145.50	146.00	3	6,358	0.05%
2022/02/21	4	148.50	0	0.00	149.50	4	7,504	0.05%
2022/02/18	6	148.08	1	150.00	150.00	5	8,235	0.06%
2022/02/17	1	148.50	3	149.50	149.50	-2	8,303	-0.02%
2022/02/16	1	148.50	6	148.50	147.50	-5	8,404	-0.06%
2022/02/15	16.3	147.30	1	148.00	146.00	15.3	8,455	0.18%
2022/02/14	2	149.00	0.1	150.42	149.50	1.9	8,475	0.02%
2022/02/11	2	152.50	5	152.70	152.50	-3	8,516	-0.04%
2022/02/10	3	153.17	0	0.00	153.50	3	8,699	0.03%
2022/02/09	5	154.40	5	156.10	156.50	0	8,765	0.00%
2022/02/08	3	151.33	11.1	150.29	153.00	-8.1	8,868	-0.09%
2022/02/07	7	143.50	6	144.25	146.50	1	8,910	0.01%
2022/01/26	5.5	145.55	2	144.75	145.50	3.5	8,992	0.04%
2022/01/25	11	146.50	11	147.73	145.00	0	9,153	0.00%
2022/01/24	3	149.83	2	145.50	149.50	1	9,426	0.01%
2022/01/21	3.1	150.35	2	149.50	149.50	1.1	9,663	0.01%
2022/01/20	3	154.00	1	154.00	154.00	2	10,078	0.02%
2022/01/19	1	155.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	8	160.19	2	157.50	155.50	6	10,457	0.06%
2022/01/17	2	156.50	2	156.50	157.50	0	10,516	0.00%
2022/01/14	3	150.67	1	152.00	152.00	2	10,633	0.02%
2022/01/13	1	156.50	6	156.25	155.00	-5	11,031	-0.05%
2022/01/12	5	156.10	27	154.50	156.00	-22	11,081	-0.20%
2022/01/11	4.1	160.00	9	159.22	159.00	-5	11,147	-0.04%
2022/01/10	5.1	160.41	12.2	161.70	163.50	-7.1	11,206	-0.06%
2022/01/07	9.3	161.06	8.1	159.62	159.00	1.2	11,373	0.01%
2022/01/06	13.3	163.17	0	0.00	163.00	13.3	11,458	0.12%
2022/01/05	7.1	169.07	7.1	169.08	167.50	-0.1	11,517	0.00%
2022/01/04	9	175.28	4	174.50	172.50	5	11,520	0.04%
2022/01/03	7.1	173.10	12.3	174.04	176.50	-5.2	11,503	-0.05%
2021/12/30	1	172.50	0	0.00	171.50	1	11,577	0.01%
2021/12/29	1	171.50	0.1	171.00	171.00	0.9	11,897	0.01%
2021/12/28	20	172.18	21	174.21	171.00	-1	12,314	-0.01%
2021/12/27	9.1	167.50	10	168.70	173.00	-1	12,392	-0.01%
2021/12/24	8.2	169.56	13	169.12	167.50	-4.8	12,543	-0.04%
2021/12/23	13	171.27	3.9	170.82	170.50	9.1	12,641	0.07%
2021/12/22	3.2	172.16	3	172.17	171.00	0.2	12,757	0.00%
2021/12/21	4.3	172.00	6.1	172.33	172.50	-1.8	12,817	-0.01%
2021/12/20	14.1	173.30	7	173.43	170.50	7.1	12,865	0.06%
2021/12/17	5.2	170.66	4	171.38	170.00	1.2	12,878	0.01%
2021/12/16	12	172.21	12.1	172.25	173.00	-0.1	12,975	0.00%
2021/12/15	3	165.00	10	165.30	167.50	-7	12,895	-0.05%
2021/12/14	9	163.11	4	161.00	160.50	5	12,907	0.04%
2021/12/13	1	166.00	1	167.00	167.00	0	12,940	0.00%
2021/12/10	13	165.92	5	165.60	165.50	8	13,087	0.06%
2021/12/09	10	171.70	4.2	170.00	169.00	5.8	13,075	0.04%
2021/12/08	16.1	173.53	13	173.50	173.00	3.1	13,121	0.02%
2021/12/07	36	174.50	28	172.63	173.00	8	13,391	0.06%
2021/12/06	3	171.67	3.1	171.69	172.50	-0.1	13,493	0.00%
2021/12/03	8.1	169.38	5	170.00	170.50	3.1	13,607	0.02%
2021/12/02	7.4	169.58	4	168.25	166.50	3.4	13,776	0.02%
2021/12/01	8	167.25	9	167.22	169.50	-1	14,020	-0.01%
2021/11/30	19.3	166.59	16	167.44	166.00	3.3	14,345	0.02%
2021/11/29	21	160.81	31	158.56	163.50	-10	14,557	-0.07%
2021/11/26	16.1	167.35	6	165.75	162.50	10.1	14,708	0.07%
2021/11/25	5	169.20	8	169.63	168.00	-3	15,011	-0.02%
2021/11/24	9	167.72	5	168.20	169.00	4	15,081	0.03%
2021/11/23	6.1	170.53	11.6	169.79	169.00	-5.5	15,233	-0.04%
2021/11/22	7	175.64	14.6	175.82	176.50	-7.6	15,337	-0.05%
2021/11/19	23.3	175.45	19.5	175.42	172.50	3.8	15,709	0.02%
2021/11/18	65.6	177.43	77.5	178.84	173.50	-11.9	15,879	-0.08%
2021/11/17	17.1	165.79	54.2	167.83	171.50	-37.1	15,099	-0.25%
2021/11/16	18.1	157.11	1	156.00	156.00	17.1	14,940	0.11%
2021/11/15	7	158.00	5.3	157.46	156.50	1.7	15,536	0.01%
2021/11/12	3.1	156.16	18	156.00	155.00	-14.9	16,770	-0.09%
2021/11/11	7.6	154.32	13	155.15	154.50	-5.5	16,996	-0.03%
2021/11/10	14.1	154.03	2	153.50	152.50	12.1	17,198	0.07%
2021/11/09	28.2	155.68	16	155.34	155.50	12.2	17,489	0.07%
2021/11/08	5	150.50	7	151.43	152.00	-2	17,513	-0.01%
2021/11/05	13	148.65	46.1	148.95	148.50	-33.1	17,807	-0.19%
2021/11/04	8.1	145.81	0	0.00	144.50	8.1	18,007	0.04%
2021/11/03	6	146.01	16	146.69	148.50	-10	18,247	-0.05%
2021/11/02	20	146.40	26	149.25	144.00	-6	18,473	-0.03%
2021/11/01	56.1	154.66	36.2	152.62	150.00	19.9	18,641	0.11%
2021/10/29	24.2	163.94	5	164.50	160.00	19.2	18,846	0.10%
2021/10/28	39.2	165.57	37.2	164.90	164.00	2	19,154	0.01%
2021/10/27	22	157.00	11	156.77	158.50	11	19,858	0.06%
2021/10/26	13.2	153.95	13.1	154.39	152.50	0.1	20,775	0.00%
2021/10/25	3	147.67	1	145.50	149.00	2	21,535	0.01%
2021/10/22	21.1	149.90	26	149.13	148.00	-4.9	22,191	-0.02%
2021/10/21	31.1	155.49	19.2	155.64	151.00	11.9	22,793	0.05%
2021/10/20	12	146.71	2	147.50	147.00	10	23,424	0.04%
2021/10/19	20	144.80	49	145.88	145.50	-29	24,926	-0.12%
2021/10/18	24.1	142.81	3	141.33	143.00	21.1	25,500	0.08%
2021/10/15	29	140.67	2	139.50	141.00	27	25,649	0.11%
2021/10/14	2	139.72	3	138.67	139.00	-1	25,598	0.00%
2021/10/13	4	137.38	15	135.37	134.00	-11	25,541	-0.04%
2021/10/12	8	142.50	1	139.50	139.00	7	25,547	0.03%
2021/10/08	11	143.95	10	144.40	145.00	1	25,639	0.00%
2021/10/07	5	146.30	7	147.36	147.00	-2	25,668	-0.01%
2021/10/06	26.2	144.96	22	143.11	140.00	4.2	25,703	0.02%
2021/10/05	25.1	144.35	44	144.74	150.50	-18.9	25,490	-0.07%
2021/10/04	15	143.03	6	144.75	139.50	9	25,173	0.04%
2021/10/01	9	150.83	14	148.82	148.50	-5	25,123	-0.02%
2021/09/30	5	152.50	7	154.00	155.00	-2	25,106	-0.01%
2021/09/29	9	154.94	6	156.08	153.50	3	25,212	0.01%
2021/09/28	13.3	165.18	4	167.50	162.00	9.3	25,688	0.04%
2021/09/27	6	168.25	5	167.90	168.00	1	25,883	0.00%
2021/09/24	0	164.50	4	164.13	164.00	-4	26,181	-0.02%
2021/09/23	11.1	158.27	13	159.69	161.00	-1.9	26,339	-0.01%
2021/09/22	7.1	161.23	0	0.00	160.50	7.1	26,604	0.03%
2021/09/17	2.1	166.76	1	165.50	169.50	1.1	26,950	0.00%
2021/09/16	2	167.25	5	166.60	165.50	-3	27,110	-0.01%
2021/09/15	6.1	166.91	7	165.93	165.00	-0.9	27,266	0.00%
2021/09/14	0	177.00	2	176.50	176.50	-2	27,647	-0.01%
2021/09/13	18	178.39	12	177.79	175.00	6	28,072	0.02%
2021/09/10	26.1	184.79	25	183.84	179.00	1.1	28,528	0.00%
2021/09/09	15	176.37	12	175.83	179.50	3	28,530	0.01%
2021/09/08	8	171.06	45	170.50	169.00	-37	28,671	-0.13%
2021/09/07	18.1	176.23	18	175.42	176.50	0.1	29,141	0.00%
2021/09/06	18	175.30	31	174.26	174.50	-13	29,420	-0.04%
2021/09/03	33	182.73	17.1	182.19	180.50	15.9	29,785	0.05%
2021/09/02	30	190.75	25	189.84	186.00	5	30,498	0.02%
2021/09/01	7.1	194.85	10	194.60	195.50	-2.9	31,476	-0.01%
2021/08/31	23	194.37	30	194.35	191.50	-7	32,096	-0.02%
2021/08/30	7	189.50	0	0.00	189.00	7	32,647	0.02%
2021/08/27	17.1	188.30	17	189.88	190.50	0.1	33,242	0.00%
2021/08/26	29.1	190.46	23.1	191.87	190.50	6	34,115	0.02%
2021/08/25	26	190.42	44	191.76	193.50	-18	35,424	-0.05%
2021/08/24	43.2	194.70	12	197.17	190.00	31.2	35,921	0.09%
2021/08/23	28.2	200.72	28.1	201.35	202.00	0.1	36,217	0.00%
2021/08/20	22	193.11	19	193.00	190.50	3	36,492	0.01%
2021/08/19	50.1	196.64	28	197.23	189.50	22.1	36,702	0.06%
2021/08/18	84.1	199.14	52.2	200.54	208.00	31.9	36,877	0.09%
2021/08/17	22	213.80	15	216.83	207.50	7	37,064	0.02%
2021/08/16	18	219.50	15	220.67	221.00	3	37,988	0.01%
2021/08/13	19.4	234.95	19	230.95	224.00	0.4	38,240	0.00%
2021/08/12	14.8	237.59	20	236.93	236.50	-5.2	38,758	-0.01%
2021/08/11	11	241.13	12	240.54	237.00	-1	39,687	0.00%
2021/08/10	33.3	252.30	19.9	250.71	248.50	13.4	39,841	0.03%
2021/08/09	8	257.82	11	257.27	252.00	-3	40,193	-0.01%
2021/08/06	28	268.13	29	266.74	269.50	-1	41,121	0.00%
2021/08/05	20.2	267.17	36	268.08	265.50	-15.8	41,868	-0.04%
2021/08/04	50.4	277.73	44	275.55	274.00	6.4	42,818	0.01%
2021/08/03	51	285.44	51.1	286.29	282.50	-0.1	42,779	0.00%
2021/08/02	125.2	289.13	101.3	289.59	280.00	23.9	42,832	0.06%	大買/大賣/
2021/07/30	94.4	282.28	92.1	283.21	276.50	2.3	42,231	0.01%
2021/07/29	69.5	266.60	74.4	267.68	275.00	-4.9	41,722	-0.01%
2021/07/28	75.6	275.46	54	266.05	261.00	21.6	41,284	0.05%
2021/07/27	46	280.49	57.1	279.62	290.00	-11.1	41,322	-0.03%
2021/07/26	98.1	279.96	86.2	280.32	276.00	11.9	40,993	0.03%
2021/07/23	58.4	261.56	91.9	263.84	270.50	-33.5	40,197	-0.08%
2021/07/22	9.5	238.05	80.1	237.23	246.00	-70.5	39,107	-0.18%
2021/07/21	9	217.83	38	221.83	224.00	-29	38,837	-0.07%
2021/07/20	15	217.27	5.2	217.61	214.00	9.8	39,098	0.03%
2021/07/19	10	225.50	6.1	229.28	226.00	3.9	39,414	0.01%
2021/07/16	6.2	223.50	9.1	224.75	225.50	-2.9	39,721	-0.01%
2021/07/15	15.1	217.46	16.1	220.92	224.50	-1	40,297	0.00%
2021/07/14	8.1	213.13	13	209.35	215.50	-4.9	41,013	-0.01%
2021/07/13	26.4	216.65	44.1	211.42	210.00	-17.7	41,311	-0.04%
2021/07/12	10	222.80	8	222.00	221.00	2	42,235	0.00%
2021/07/09	7	221.50	6.3	222.65	220.50	0.7	43,038	0.00%
2021/07/08	28	226.14	24	227.85	225.00	4	43,962	0.01%
2021/07/07	29	226.47	24.3	229.92	224.00	4.7	44,613	0.01%
2021/07/06	52	232.81	18	233.94	231.00	34	45,041	0.08%
2021/07/05	24.3	236.83	38	239.34	238.50	-13.7	45,758	-0.03%
2021/07/02	14.5	227.22	17.1	228.63	228.00	-2.6	45,754	-0.01%
2021/07/01	25.1	226.72	33	229.47	222.00	-7.9	45,948	-0.02%
2021/06/30	46.1	223.85	32	225.42	226.00	14.1	46,289	0.03%
2021/06/29	41	230.67	30	227.60	219.00	11	46,999	0.02%
2021/06/28	19.1	227.46	37.5	228.26	233.00	-18.4	46,737	-0.04%
2021/06/25	35	220.34	49	219.96	220.00	-14	46,470	-0.03%
2021/06/24	66	217.92	58	216.70	217.00	8	46,369	0.02%
2021/06/23	45	220.73	64	219.10	217.50	-19	46,246	-0.04%
2021/06/22	44	213.42	43.1	213.21	212.50	0.9	45,753	0.00%
2021/06/21	53	213.29	35.2	210.48	208.00	17.9	45,360	0.04%
2021/06/18	35	224.76	22	225.25	222.50	13	44,912	0.03%
2021/06/17	32	223.66	41	224.96	228.50	-9	44,681	-0.02%
2021/06/16	84	238.35	69.5	235.22	223.00	14.5	44,410	0.03%
2021/06/15	41	243.44	44	244.17	242.50	-3	43,982	-0.01%
2021/06/11	94	244.73	72	242.28	241.00	22	44,896	0.05%
2021/06/10	162.5	247.93	158.1	244.56	240.00	4.5	44,973	0.01%	大買/大賣/
2021/06/09	135.2	239.96	143.1	242.26	248.00	-7.9	44,862	-0.02%	大買/大賣/
2021/06/08	97.1	239.01	79.1	237.24	230.50	18	44,752	0.04%
2021/06/07	146	230.49	168.5	233.69	238.00	-22.5	44,289	-0.05%	大買/大賣/
2021/06/04	65.2	228.40	60	230.13	226.50	5.2	43,743	0.01%
2021/06/03	122	223.66	145.2	225.40	230.00	-23.2	43,243	-0.05%	大買/大賣/
2021/06/02	199.9	228.43	153.3	224.65	216.00	46.6	42,269	0.11%	大買/大賣/
2021/06/01	26.1	228.13	49.2	230.29	232.50	-23.1	40,906	-0.06%
2021/05/31	55.2	210.25	60.2	205.56	211.50	-5	39,973	-0.01%
2021/05/28	43.1	202.73	53.1	202.55	199.50	-10	39,364	-0.03%
2021/05/27	54	198.32	62	197.42	200.00	-8	39,070	-0.02%
2021/05/26	59.1	198.10	34	198.57	192.50	25.1	38,520	0.07%
2021/05/25	98.5	201.24	79.1	202.20	199.50	19.4	37,898	0.05%
2021/05/24	27.1	181.31	35	187.14	190.00	-7.9	36,643	-0.02%
2021/05/21	28	171.98	48	170.78	176.00	-20	35,838	-0.06%
2021/05/20	54.1	173.24	32	173.30	169.00	22.1	35,635	0.06%
2021/05/19	51	171.13	41.1	172.29	179.00	9.9	35,152	0.03%
2021/05/18	33	159.98	29	157.40	163.00	4	34,334	0.01%
2021/05/17	27.1	155.76	37	153.46	148.50	-9.9	34,113	-0.03%
2021/05/14	63	176.34	47	174.93	164.50	16	33,842	0.05%
2021/05/13	70	168.19	75.2	166.17	171.00	-5.2	32,760	-0.02%
2021/05/12	120	156.83	110	159.25	161.00	10	31,940	0.03%	大買/大賣/
2021/05/11	12.1	166.10	55	168.75	162.50	-42.9	30,804	-0.14%
2021/05/10	38	187.03	23	186.93	180.50	15	30,623	0.05%
2021/05/07	42	180.22	44	179.02	183.00	-2	30,225	-0.01%
2021/05/06	76	173.56	38	173.87	171.00	38	29,853	0.13%
2021/05/05	44	183.81	98.8	184.62	172.50	-54.8	29,380	-0.19%
2021/05/04	53	177.03	37	180.41	191.50	16	29,111	0.05%
2021/05/03	48.1	184.68	12.1	191.12	179.50	36	28,545	0.13%
2021/04/29	17	199.74	34.9	200.36	199.00	-17.9	28,395	-0.06%
2021/04/28	60	202.39	36.1	203.66	201.00	23.9	28,586	0.08%
2021/04/27	28.1	201.98	30	199.27	195.50	-2	28,353	-0.01%
2021/04/26	14	196.00	50	197.09	196.50	-36	28,220	-0.13%
2021/04/23	17	185.76	43	183.33	193.50	-26	28,108	-0.09%
2021/04/22	24.1	181.70	32.2	183.08	176.00	-8.1	28,446	-0.03%
2021/04/21	66.3	174.62	65	178.64	179.00	1.3	28,387	0.00%
2021/04/20	98.1	195.87	14	195.61	182.00	84.1	27,900	0.30%
2021/04/19	31	201.19	26	201.29	198.50	5	27,235	0.02%
2021/04/16	136	232.22	149	227.08	220.50	-13	27,122	-0.05%	大買/大賣/
2021/04/15	51	209.02	61	212.11	220.00	-10	26,314	-0.04%
2021/04/14	98	200.04	105	199.89	200.00	-7	25,679	-0.03%	大賣/
2021/04/13	81.1	210.18	107	213.27	202.50	-25.9	24,924	-0.10%	大賣/
2021/04/12	99.3	210.34	79	207.97	202.50	20.3	24,342	0.08%
2021/04/09	80.6	238.75	57	234.73	225.00	23.6	23,930	0.10%
2021/04/08	103.2	228.56	102.5	230.03	236.50	0.7	23,464	0.00%	大買/大賣/
2021/04/07	63	217.03	67.5	215.58	215.00	-4.5	23,107	-0.02%
2021/04/06	124.5	215.31	141.5	215.35	218.50	-17	22,891	-0.07%	大買/大賣/
2021/04/01	158	188.26	151	192.09	199.00	7	22,675	0.03%	大買/大賣/
2021/03/31	23	184.09	10	183.90	181.00	13	22,011	0.06%
2021/03/30	23	177.57	5	178.00	183.50	18	22,479	0.08%
2021/03/29	8	172.06	9.2	170.88	174.00	-1.2	22,643	-0.01%
2021/03/26	2	154.25	5.5	155.47	158.50	-3.5	23,226	-0.02%
2021/03/25	13.2	145.21	2	148.50	144.50	11.2	23,434	0.05%
2021/03/24	11.1	149.18	2	151.25	148.00	9.1	23,608	0.04%
2021/03/23	10	152.50	5.2	151.35	152.00	4.8	23,801	0.02%
2021/03/22	5.5	156.10	23	157.63	154.00	-17.5	24,108	-0.07%
2021/03/19	16	152.66	14	152.07	159.00	2	24,041	0.01%
2021/03/18	17	149.47	6	148.25	152.50	11	23,912	0.05%
2021/03/17	112.2	144.94	127.3	142.20	139.00	-15.1	23,843	-0.06%	大買/大賣/
2021/03/16	93	146.03	90.1	144.41	148.50	3	22,616	0.01%
2021/03/15	118.1	131.21	153	130.43	135.00	-34.9	21,961	-0.16%	大買/大賣/
2021/03/12	124.3	117.54	125	119.46	123.00	-0.8	21,016	0.00%	大買/大賣/
2021/03/11	24	108.35	35	107.29	112.00	-11	19,953	-0.06%
2021/03/10	96	103.57	79	103.21	102.00	17	19,630	0.09%
2021/03/09	23	97.58	18	96.71	100.00	5	19,296	0.03%
2021/03/08	7	98.30	1	102.00	96.10	6	19,365	0.03%
2021/03/05	16	99.81	16	100.04	99.20	0	19,397	0.00%
2021/03/04	10	101.10	13	101.69	101.50	-3	19,409	-0.02%
2021/03/03	32.1	101.72	11	102.81	101.00	21.1	19,427	0.11%
2021/03/02	46	104.37	57	105.63	104.50	-11	19,354	-0.06%
2021/02/26	6	101.58	5	99.92	99.80	1	19,082	0.01%
2021/02/25	19	104.97	10.1	104.59	101.00	8.9	18,950	0.05%
2021/02/24	37	112.15	25	111.10	106.50	12	18,832	0.06%
2021/02/23	58.1	108.27	53	109.90	113.50	5.1	18,669	0.03%
2021/02/22	17	105.35	32	108.67	109.00	-15	18,470	-0.08%
2021/02/19	46	100.64	32.5	101.20	99.70	13.5	18,188	0.07%
2021/02/18	15	97.05	18	97.92	99.30	-3	17,890	-0.02%
2021/02/17	42.5	94.07	55	93.83	94.80	-12.5	17,744	-0.07%
2021/02/05	52	87.00	35	88.33	88.30	17	17,606	0.10%
2021/02/04	7	83.83	33	83.69	83.10	-26	17,491	-0.15%
2021/02/03	46	84.12	18	83.51	83.60	28	17,453	0.16%
2021/02/01	24	81.51	25	81.48	81.60	-1	17,735	-0.01%
2021/01/29	6.7	86.46	23	84.99	84.00	-16.3	17,492	-0.09%
2021/01/28	29.3	89.49	18	90.10	88.40	11.3	17,286	0.07%
2021/01/27	7	91.20	1	91.80	90.80	6	17,175	0.03%
2021/01/26	51	93.66	42	93.38	90.80	9	17,215	0.05%
2021/01/25	14	97.48	10	97.83	95.60	4	16,996	0.02%
2021/01/22	27	101.63	23.8	101.51	101.00	3.2	17,006	0.02%
2021/01/21	18	96.62	25	96.96	97.90	-7	16,945	-0.04%
2021/01/20	21	106.50	28	106.45	98.60	-7	16,813	-0.04%
2021/01/19	23	108.46	33	108.45	109.50	-10	16,898	-0.06%
2021/01/18	80	108.84	71	108.95	108.50	9	16,782	0.05%
2021/01/15	126	109.98	101	110.55	110.50	25	16,420	0.15%	大買/大賣/
2021/01/14	1.1	105.09	34	104.81	106.00	-32.9	15,638	-0.21%
2021/01/13	6	96.97	22	96.95	96.60	-16	15,309	-0.10%
2021/01/12	22	94.49	8	94.30	93.50	14	15,066	0.09%
2021/01/11	27	97.82	17	98.11	98.00	10	14,830	0.07%
2021/01/08	16	92.72	14	92.88	92.90	2	14,485	0.01%
2021/01/07	29	90.27	32	90.35	91.90	-3	14,161	-0.02%
2021/01/06	15	89.48	23	91.33	86.10	-8	13,867	-0.06%
2021/01/05	22.4	88.24	15.4	87.89	87.90	7	13,629	0.05%
2021/01/04	29	92.70	5.2	91.21	90.70	23.8	13,423	0.18%
2020/12/31	74	96.67	101	98.15	93.50	-27	13,225	-0.20%	大賣/
2020/12/30	43	96.52	16	95.91	95.10	27	12,730	0.21%
2020/12/29	39	98.03	16	96.82	95.50	23	12,492	0.18%
2020/12/28	47	97.50	49	98.33	99.00	-2	12,246	-0.02%
2020/12/25	50	90.22	48	90.13	91.50	2	11,791	0.02%
2020/12/24	47	86.20	34	86.76	87.50	13	11,465	0.11%
2020/12/23	4	79.75	14	83.16	85.00	-10	10,799	-0.09%
2020/12/22	116	82.74	106	83.20	77.50	10	10,442	0.10%	大買/大賣/
2020/12/21	6	77.23	13.7	78.74	80.80	-7.7	9,725	-0.08%
2020/12/18	8	72.39	8	73.29	73.50	0	9,411	0.00%
2020/12/17	29	70.66	35	71.49	72.20	-6	9,180	-0.07%
2020/12/16	17	68.89	6	68.23	68.40	11	8,966	0.12%
2020/12/15	2	69.30	12	69.18	67.70	-10	8,530	-0.12%
2020/12/14	8	68.93	4	68.70	68.50	4	8,452	0.05%
2020/12/11	12	68.86	17	69.15	68.70	-5	8,405	-0.06%
2020/12/10	13	69.10	4	68.00	67.50	9	8,237	0.11%
2020/12/09	3.3	68.28	12.1	68.80	69.90	-8.8	8,013	-0.11%
2020/12/08	8	65.80	5	66.44	66.50	3	7,848	0.04%
2020/12/07	7.2	63.41	17	63.84	65.10	-9.8	7,784	-0.13%
2020/12/04	4	65.43	4	65.38	64.80	0	7,756	0.00%
2020/12/03	5	67.38	3	67.57	67.40	2	7,653	0.03%
2020/12/02	25	68.43	28	68.40	66.50	-3	7,624	-0.04%
2020/12/01	11	66.89	6	66.22	65.70	5	7,342	0.07%
2020/11/30	41	64.37	40.7	64.86	66.60	0.3	7,166	0.00%
2020/11/27	17	62.47	14	62.53	62.50	3	6,971	0.04%
2020/11/26	35	60.70	36	59.69	61.90	-1	6,865	-0.01%
2020/11/25	2	59.35	1	58.90	59.10	1	6,848	0.01%
2020/11/24	2	60.45	2	60.50	60.90	0	6,805	0.00%
2020/11/23	2	60.50	1.4	61.07	60.10	0.6	6,790	0.01%
2020/11/20	0	0.00	7	59.26	59.80	-7	6,750	-0.10%
2020/11/19	19	59.53	14	58.86	58.40	5	6,661	0.08%
2020/11/18	0	0.00	13.4	57.48	57.20	-13.4	6,590	-0.20%
2020/11/17	8	57.90	3	57.63	57.40	5	6,694	0.07%
2020/11/16	11	56.98	9	56.54	57.00	2	6,670	0.03%
2020/11/13	1	57.10	21	57.40	57.10	-20	6,614	-0.30%
2020/11/12	20	56.89	1.1	57.45	55.00	18.9	6,515	0.29%
2020/11/11	13	55.82	13	55.78	56.30	0	6,390	0.00%
2020/11/10	20	56.29	10	56.56	56.30	10	6,437	0.16%
2020/11/09	7	52.86	11.3	52.83	54.80	-4.3	6,022	-0.07%
2020/11/06	0	0.00	1	50.60	49.90	-1	5,797	-0.02%
2020/11/04	0	0.00	1	50.30	50.40	-1	5,846	-0.02%
2020/11/03	5.3	50.63	5.1	50.01	49.70	0.2	5,814	0.00%
2020/11/02	54	51.44	64	51.82	52.00	-10	5,817	-0.17%
2020/10/30	73	52.62	77	53.15	51.20	-4	5,847	-0.07%
2020/10/29	75	51.24	77	51.64	52.50	-2	5,939	-0.03%
2020/10/28	71	50.48	56	50.23	51.20	15	5,850	0.26%
2020/10/27	10.1	48.92	9	48.21	48.40	1.1	5,502	0.02%
2020/10/26	8	46.69	4	47.25	47.00	4	5,212	0.08%
2020/10/13	0	0.00	13.5	33.64	33.80	-13.5	5,092	-0.27%
2020/10/12	0.2	32.60	25	32.85	32.60	-24.9	5,098	-0.49%
2020/10/08	0	0.00	9.1	33.95	34.15	-9.1	5,174	-0.18%
2020/10/07	1	33.30	4.1	33.90	34.00	-3.1	5,338	-0.06%
2020/10/06	5	33.62	7	33.55	33.50	-2	5,610	-0.04%
2020/10/05	2	32.95	3	33.00	33.25	-1	5,803	-0.02%
2020/09/30	3	32.42	3	32.55	32.70	0	5,976	0.00%
2020/09/29	2	32.45	0	0.00	32.30	2	6,154	0.03%
2020/09/28	3	31.75	2	31.90	31.75	1	6,419	0.02%
2020/09/25	0	0.00	3	30.55	30.55	-3	6,892	-0.04%
2020/09/24	1.2	32.68	2	32.28	32.05	-0.8	7,514	-0.01%
2020/09/23	2	33.38	2	33.30	33.30	0	7,630	0.00%
2020/09/22	8	33.32	0	0.00	33.60	8	7,661	0.10%
2020/09/21	1	33.70	2	33.40	33.40	-1	7,659	-0.01%
2020/09/17	0	0.00	3	33.30	33.20	-3	7,920	-0.04%
2020/09/16	0	0.00	1	33.10	33.00	-1	8,187	-0.01%
2020/09/15	1	33.35	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	0.2	33.10	33.20	-0.2	8,419	0.00%
2020/09/11	0.1	32.35	0	0.00	32.45	0.1	8,468	0.00%
2020/09/10	4	33.46	0	0.00	32.65	4	8,504	0.05%
2020/09/07	0	0.00	3	32.68	32.35	-3	8,899	-0.03%
2020/09/04	1	32.10	0	0.00	32.35	1	9,142	0.01%
2020/09/02	9	32.74	4	32.65	32.90	5	9,233	0.05%
2020/09/01	1	32.70	0	0.00	32.55	1	9,341	0.01%
2020/08/31	6	33.72	0	0.00	33.05	6	9,520	0.06%
2020/08/28	7	32.52	2	32.00	32.70	5	9,623	0.05%
2020/08/27	5	32.42	10	32.18	32.10	-5	9,829	-0.05%
2020/08/26	0.1	33.30	0	0.00	33.00	0.1	9,797	0.00%
2020/08/21	3	33.57	1	33.70	33.45	2	9,858	0.02%
2020/08/20	0	0.00	10	33.08	32.95	-10	9,864	-0.10%
2020/08/19	3.1	36.32	11	36.38	35.95	-7.9	9,753	-0.08%
2020/08/18	21	37.30	0	0.00	37.05	21	9,735	0.22%
2020/08/17	3	36.65	4	37.14	37.30	-1	9,709	-0.01%
2020/08/13	4	37.70	13	37.33	36.85	-9	9,891	-0.09%
2020/08/12	10	37.41	7	37.96	37.95	3	9,990	0.03%
2020/08/11	1	36.30	0	0.00	35.85	1	9,929	0.01%
2020/08/10	27	37.47	14	37.60	37.00	13	10,113	0.13%
2020/08/07	15	37.47	10	37.98	37.90	5	10,364	0.05%
2020/08/06	4	38.01	42	37.90	37.50	-38	11,129	-0.34%
2020/08/05	2	37.75	27	38.07	38.45	-25	11,261	-0.22%
2020/08/04	48	37.63	0	0.00	36.95	48	11,444	0.42%
2020/07/31	11	36.99	15	36.90	36.85	-4	12,486	-0.03%
2020/07/30	4	36.79	8	36.84	36.70	-4	12,943	-0.03%
2020/07/29	3	35.45	47	35.22	35.75	-44	13,194	-0.33%
2020/07/28	15	37.31	17	37.02	35.55	-2	13,258	-0.02%
2020/07/27	10	37.48	2	37.55	36.70	8	13,268	0.06%
2020/07/24	19	36.90	33	37.08	36.00	-14	13,356	-0.10%
2020/07/23	0	0.00	2	37.05	38.00	-2	13,411	-0.01%
2020/07/22	1	36.20	1	36.45	36.20	0	13,559	0.00%
2020/07/21	5	36.10	0	0.00	36.20	5	13,699	0.04%
2020/07/20	5	35.45	0	0.00	35.85	5	13,805	0.04%
2020/07/17	6	35.83	37	35.44	35.45	-31	13,933	-0.22%
2020/07/16	1	36.30	14	36.54	36.30	-13	13,969	-0.09%
2020/07/15	4	37.60	2	37.18	36.85	2	14,073	0.01%
2020/07/14	25	37.90	9	37.93	37.60	16	14,035	0.11%
2020/07/13	48	38.35	4	37.88	38.35	44	13,921	0.32%
2020/07/10	5	37.06	30	37.15	36.50	-25	13,910	-0.18%
2020/07/09	0	0.00	2.4	36.99	37.20	-2.4	13,865	-0.02%
2020/07/08	2	37.45	7	37.62	37.60	-5	13,782	-0.04%
2020/07/07	19	37.13	53	36.10	37.05	-34	13,740	-0.25%
2020/07/06	56	37.98	23	38.22	38.05	33	13,518	0.24%
2020/07/03	27	36.14	24	35.96	36.95	3	13,152	0.02%
2020/07/02	4	33.65	4	33.59	33.70	0	12,618	0.00%
2020/07/01	2	32.48	1	32.70	32.50	1	12,526	0.01%
2020/06/30	0	0.00	2	32.20	32.20	-2	12,521	-0.02%
2020/06/29	0	0.00	1	32.55	32.10	-1	12,586	-0.01%
2020/06/24	26	33.66	8	33.53	33.40	18	12,549	0.14%
2020/06/23	7	33.79	9	33.91	34.10	-2	12,422	-0.02%
2020/06/22	2	32.70	5	32.72	32.65	-3	12,237	-0.02%
2020/06/19	9	33.01	8	33.00	32.75	1	12,203	0.01%
2020/06/18	1	32.75	2	32.70	32.40	-1	12,136	-0.01%
2020/06/17	1	32.30	10	32.20	32.15	-9	12,097	-0.07%
2020/06/16	2	32.00	44	32.11	32.15	-42	12,131	-0.35%
2020/06/15	15	32.94	20	33.36	32.30	-5	12,122	-0.04%
2020/06/12	8	31.95	9	32.57	32.65	-1	12,011	-0.01%
2020/06/11	19	32.40	10	32.22	31.65	9	12,006	0.07%
2020/06/10	3	32.80	3	32.45	32.45	0	11,876	0.00%
2020/06/09	3	32.67	32	32.40	32.45	-29	12,063	-0.24%
2020/06/08	13	32.45	9	32.65	32.25	4	12,309	0.03%
2020/06/05	10	32.97	1	32.85	32.65	9	12,621	0.07%
2020/06/04	27	32.26	2	32.28	32.30	25	12,878	0.19%
2020/06/03	17	32.13	10	31.35	32.20	7	12,993	0.05%
2020/06/02	0	0.00	2	30.75	30.65	-2	13,175	-0.02%
2020/05/29	0	0.00	1	30.35	30.35	-1	13,309	-0.01%
2020/05/28	26	30.71	29	30.28	30.15	-3	13,487	-0.02%
2020/05/26	3	31.10	9	31.14	30.75	-6	13,571	-0.04%
2020/05/25	10	30.91	13	31.06	30.85	-3	13,651	-0.02%
2020/05/22	7	31.59	4	31.50	31.10	3	13,957	0.02%
2020/05/21	22	32.49	14	32.50	32.30	8	13,961	0.06%
2020/05/20	14	31.66	5.4	31.80	32.00	8.6	13,923	0.06%
2020/05/19	9	31.09	5	30.98	31.85	4	13,972	0.03%
2020/05/18	8	30.41	9	30.42	30.00	-1	13,885	-0.01%
2020/05/15	4	31.30	3	31.60	31.20	1	14,215	0.01%
2020/05/14	7	31.09	3	31.23	31.15	4	14,552	0.03%
2020/05/13	26	30.81	9.7	30.61	31.60	16.3	14,457	0.11%
2020/05/12	14	31.78	8	31.85	32.10	6	13,689	0.04%
2020/05/11	26	32.86	0	0.00	31.95	26	13,404	0.19%
2020/05/08	7	35.56	0	0.00	35.50	7	13,050	0.05%
2020/05/07	11	36.02	8	36.73	36.50	3	12,651	0.02%
2020/05/06	27	35.38	41	35.79	35.00	-14	11,977	-0.12%
2020/05/05	17	34.15	22	34.05	33.70	-5	11,439	-0.04%
2020/05/04	10	32.59	5	32.09	32.85	5	11,179	0.04%
2020/04/30	11	31.64	14	31.78	32.20	-3	11,116	-0.03%
2020/04/29	28	32.40	21	32.33	32.05	7	11,001	0.06%
2020/04/28	24	32.12	23	32.51	31.45	1	10,887	0.01%
2020/04/27	6	33.92	9	33.26	33.15	-3	10,629	-0.03%
2020/04/24	7	31.81	3	32.10	32.20	4	10,392	0.04%
2020/04/23	2	30.60	2	31.25	30.90	0	10,362	0.00%
2020/04/22	3	29.82	2	29.25	30.15	1	10,319	0.01%
2020/04/21	7	30.67	0	0.00	30.15	7	10,212	0.07%
2020/04/20	5	31.93	0	0.00	31.70	5	10,104	0.05%
2020/04/17	2	33.55	40	34.68	33.45	-38	10,046	-0.38%
2020/04/16	1	34.00	0	0.00	34.05	1	10,117	0.01%
2020/04/15	13	33.87	10	33.89	33.00	3	10,158	0.03%
2020/04/14	10	32.95	4	33.13	33.40	6	9,868	0.06%
2020/04/13	34	32.28	1	31.20	31.90	33	9,705	0.34%
2020/04/10	3	31.60	3	31.33	31.35	0	9,633	0.00%
2020/04/09	1	31.30	3	30.95	31.40	-2	9,501	-0.02%
2020/04/08	3	30.82	1	30.00	30.75	2	9,417	0.02%
2020/04/07	2	29.38	15	29.84	30.00	-13	9,309	-0.14%
2020/04/06	1	28.40	1	28.65	28.40	0	9,176	0.00%
2020/04/01	1	28.15	0	0.00	28.10	1	9,128	0.01%
2020/03/31	4	28.46	1	28.30	28.30	3	9,101	0.03%
2020/03/30	1	26.85	2	26.60	28.90	-1	9,008	-0.01%
2020/03/27	0	0.00	30	28.17	27.10	-30	8,949	-0.34%
2020/03/26	27	27.44	3	27.30	27.95	24	8,942	0.27%
2020/03/25	5	26.94	4	27.20	26.70	1	8,942	0.01%
2020/03/23	1	25.60	1	25.50	25.65	0	8,837	0.00%
2020/03/20	3	26.40	1	26.45	26.65	2	8,873	0.02%
2020/03/19	1	25.00	1	25.40	25.10	0	8,813	0.00%
2020/03/17	2	27.03	1	26.50	27.25	1	8,738	0.01%
2020/03/16	1	27.50	2	26.78	26.30	-1	8,655	-0.01%
2020/03/13	1	26.90	0	0.00	26.65	1	8,542	0.01%
2020/03/12	5	29.47	0	0.00	28.95	5	8,308	0.06%
2020/03/11	4	32.84	4	32.74	32.15	0	8,032	0.00%
2020/03/10	4	31.33	5	31.61	31.15	-1	7,669	-0.01%
2020/03/09	4	31.96	0	0.00	30.50	4	7,272	0.06%
2020/03/06	1	32.95	18	32.64	33.05	-17	7,047	-0.24%
2020/03/05	0	0.00	1	31.30	31.00	-1	6,669	-0.01%
2020/03/03	0	0.00	1	31.15	31.05	-1	6,666	-0.02%
2020/03/02	1	30.45	2	29.95	30.15	-1	6,555	-0.02%
2020/02/27	4	30.06	2	30.20	30.40	2	6,519	0.03%
2020/02/26	2	30.00	4	30.05	30.15	-2	6,680	-0.03%
2020/02/25	14	30.56	9	29.59	29.35	5	6,769	0.07%
2020/02/24	10	31.30	1	31.60	31.70	9	6,480	0.14%
2020/02/21	10	31.50	14	31.45	31.55	-4	6,512	-0.06%
2020/02/19	3	31.67	3	31.50	31.80	0	6,446	0.00%
2020/02/18	356	31.13	358	31.02	31.60	-2	6,342	-0.03%	大買/大賣/
2020/02/17	17	29.70	34	30.31	31.20	-17	6,005	-0.28%
2020/02/14	3	27.73	12	27.87	28.40	-9	5,467	-0.16%
2020/02/13	0	0.00	1	26.50	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	1	26.05	26.05	-1	5,171	-0.02%
2020/02/10	2	24.50	0	0.00	24.30	2	5,357	0.04%
2020/02/07	1	24.80	0	0.00	24.80	1	5,375	0.02%
2020/02/06	1	25.55	2	25.70	25.55	-1	5,398	-0.02%
2020/02/05	7	25.66	0	0.00	25.45	7	5,485	0.13%
2020/02/03	0	0.00	1	24.95	25.15	-1	5,465	-0.02%
2020/01/31	1	26.15	1	26.10	25.50	0	5,467	0.00%
2020/01/30	1	26.30	1	26.10	25.75	0	5,524	0.00%
2020/01/17	0	0.00	29	27.43	27.55	-29	5,571	-0.52%
2020/01/16	0	0.00	2	26.40	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	2	25.70	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	1	25.50	25.65	-1	5,214	-0.02%
2020/01/10	0	0.00	8	25.38	25.60	-8	5,054	-0.16%
2020/01/09	1	24.85	2	24.60	24.85	-1	4,879	-0.02%
2020/01/03	2	23.80	0	0.00	23.75	2	4,703	0.04%
2020/01/02	0	0.00	1	23.95	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	1	23.85	23.80	-1	4,664	-0.02%
2019/12/30	1	23.80	0	0.00	23.75	1	4,636	0.02%
2019/12/25	1	23.40	0.1	23.50	23.50	0.9	4,604	0.02%
2019/12/24	0	0.00	1	23.55	23.40	-1	4,607	-0.02%
2019/12/23	0	0.00	1	23.65	23.40	-1	4,582	-0.02%
2019/12/20	2	24.40	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	3	24.85	25.00	-3	4,424	-0.07%
2019/12/18	0	0.00	1	24.65	24.75	-1	4,409	-0.02%
2019/12/17	0	0.00	1	24.65	24.40	-1	4,394	-0.02%
2019/12/16	0	0.00	2	25.15	24.90	-2	4,326	-0.05%
2019/12/12	0	0.00	5	25.24	25.25	-5	4,300	-0.12%
2019/12/11	5	25.32	4	25.81	25.25	1	4,192	0.02%
2019/12/10	0	0.00	3	25.88	26.00	-3	4,130	-0.07%
2019/12/09	5	25.64	0.1	25.55	25.60	4.9	4,095	0.12%
2019/12/06	6	25.67	0	0.00	25.50	6	4,059	0.15%
2019/12/05	7	25.83	0	0.00	25.75	7	4,015	0.17%
2019/12/03	0	0.00	5	26.50	26.50	-5	3,903	-0.13%
2019/12/02	0	0.00	6	25.78	25.80	-6	3,803	-0.16%
2019/11/29	3	26.27	19	26.29	26.20	-16	3,779	-0.42%
2019/11/28	3	26.28	8	26.23	26.30	-5	3,710	-0.13%
2019/11/27	4	25.48	4	25.96	26.10	0	3,641	0.00%
2019/11/26	4	25.58	6	25.65	25.70	-2	3,573	-0.06%
2019/11/25	12	25.84	12	25.96	25.80	0	3,521	0.00%
2019/11/22	26	25.33	23	25.59	25.50	3	3,237	0.09%
2019/11/21	7	24.96	3	24.73	25.00	4	3,016	0.13%
2019/11/20	6	24.37	7	24.65	24.75	-1	2,943	-0.03%
2019/11/19	11	24.35	7.1	24.35	23.85	3.9	2,829	0.14%
2019/11/18	0	0.00	7	24.75	24.80	-7	2,650	-0.26%
2019/11/15	2	23.88	0	0.00	24.05	2	2,588	0.08%
2019/11/14	2	23.55	0.2	23.55	23.55	1.8	2,534	0.07%
2019/11/13	4	25.00	6	24.89	24.80	-2	2,443	-0.08%
2019/11/12	0	0.00	1	24.80	24.95	-1	2,389	-0.04%
2019/11/11	0	0.00	8	24.86	24.15	-8	2,359	-0.34%
2019/11/08	9	24.59	12	25.37	24.90	-3	2,305	-0.13%
2019/11/07	11	24.82	3	24.42	25.00	8	2,208	0.36%
2019/11/06	0	0.00	1	24.05	24.05	-1	2,100	-0.05%
2019/11/04	3	24.32	5	24.12	24.00	-2	2,008	-0.10%
2019/10/29	1	24.40	0	0.00	23.40	1	1,786	0.06%
2019/10/28	13	24.84	0	0.00	24.90	13	1,648	0.79%
2019/10/25	6	22.83	1	22.90	22.95	5	1,460	0.34%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/16	0	0.00	2	22.40	22.35	-2	1,524	-0.13%
2019/10/15	0	0.00	4	22.39	22.20	-4	1,518	-0.26%
2019/10/07	0	0.00	6	21.55	21.60	-6	1,518	-0.40%
2019/09/25	1	21.60	1	21.75	21.55	0	1,605	0.00%
2019/09/20	1	21.80	0	0.00	22.10	1	1,591	0.06%
2019/09/19	2	21.75	0	0.00	21.70	2	1,579	0.13%
2019/09/18	3	21.90	0	0.00	21.80	3	1,571	0.19%
2019/09/17	1	22.45	0	0.00	22.05	1	1,556	0.06%
2019/09/10	0	0.00	1	22.95	22.90	-1	1,607	-0.06%
2019/09/03	3.3	23.25	0	0.00	23.40	3.3	1,656	0.20%
2019/08/30	0	0.00	1	23.25	22.75	-1	1,586	-0.06%
2019/08/29	0	0.00	2	22.85	22.85	-2	1,557	-0.13%
2019/08/27	0	0.00	4	22.15	22.20	-4	1,558	-0.26%
2019/08/26	1	22.05	6	22.18	21.85	-5	1,580	-0.32%
2019/08/23	2	22.55	0	0.00	22.45	2	1,615	0.12%
2019/08/22	10	22.50	1	22.80	22.50	9	1,620	0.56%
2019/08/20	1	22.25	6	22.25	22.25	-5	1,643	-0.30%
2019/08/19	1	22.75	0	0.00	22.40	1	1,664	0.06%
2019/08/15	0	0.00	5	21.67	22.00	-5	1,731	-0.29%
2019/08/14	1	22.05	4	22.00	22.00	-3	1,813	-0.17%
2019/08/13	0	0.00	1	21.80	21.80	-1	1,833	-0.05%
2019/08/12	0.3	22.00	1	22.35	22.10	-0.7	1,854	-0.04%
2019/08/08	1	21.10	2	21.15	21.20	-1	1,850	-0.05%
2019/08/06	3	20.45	0	0.00	21.05	3	1,905	0.16%
2019/08/02	2	22.33	0	0.00	22.05	2	1,976	0.10%
2019/07/31	0	0.00	1	22.90	23.25	-1	2,054	-0.05%
2019/07/30	2	22.80	8	22.95	22.95	-6	2,082	-0.29%
2019/07/29	2	22.73	2	23.15	22.80	0	2,095	0.00%
2019/07/26	0	0.00	1	23.65	23.60	-1	2,056	-0.05%
2019/07/25	6	23.84	0	0.00	23.95	6	2,047	0.29%
2019/07/23	0	0.00	1	23.10	23.15	-1	2,126	-0.05%
2019/07/19	2	22.65	3	22.65	22.65	-1	2,388	-0.04%
2019/07/16	0	0.00	1	23.65	23.65	-1	2,784	-0.04%
2019/07/12	3	23.85	1	23.95	23.85	2	2,868	0.07%
2019/07/10	0	0.00	5	23.40	23.90	-5	2,978	-0.17%
2019/07/05	1	23.35	0	0.00	23.40	1	3,108	0.03%
2019/07/02	2	24.00	3	24.05	24.10	-1	3,462	-0.03%
2019/06/26	0	0.00	5	22.95	22.90	-5	3,543	-0.14%
2019/06/18	4	22.73	0	0.00	22.60	4	4,151	0.10%
2019/06/13	0	0.00	1	22.50	22.50	-1	4,880	-0.02%
2019/06/12	1	22.55	1	22.40	22.50	0	4,912	0.00%
2019/06/11	1	21.80	1	21.85	21.90	0	4,886	0.00%
2019/06/10	1	21.65	1	21.90	21.60	0	4,884	0.00%
2019/06/06	1	21.60	3	21.73	21.60	-2	4,886	-0.04%
2019/06/05	2	22.08	1	22.05	21.90	1	4,892	0.02%
2019/06/04	1	21.85	1	22.15	21.70	0	4,887	0.00%
2019/05/30	1	21.40	2	20.85	21.40	-1	4,900	-0.02%
2019/05/29	2	20.05	8	19.96	20.30	-6	4,876	-0.12%
2019/05/28	1	20.10	1	20.40	20.30	0	4,967	0.00%
2019/05/27	3	20.32	0	0.00	20.30	3	5,023	0.06%
2019/05/24	0	0.00	1	21.15	20.95	-1	5,067	-0.02%
2019/05/23	9	21.28	6	21.43	21.25	3	5,040	0.06%
2019/05/22	0	0.00	1	20.90	20.55	-1	4,973	-0.02%
2019/05/21	7	19.89	5	19.76	20.60	2	4,972	0.04%
2019/05/14	1	21.65	11	21.15	22.05	-10	5,089	-0.20%
2019/05/13	3	22.15	2	22.75	22.05	1	5,062	0.02%
2019/05/09	2	23.20	1	23.50	23.20	1	5,053	0.02%
2019/05/07	1	24.65	0	0.00	24.45	1	5,027	0.02%
2019/05/06	1	24.75	0	0.00	24.30	1	5,004	0.02%
2019/04/29	30	26.03	14	24.96	24.95	16	4,995	0.32%
2019/04/26	14	26.24	4	26.20	26.50	10	4,899	0.20%
2019/04/25	3	26.00	0	0.00	26.40	3	4,713	0.06%
2019/04/24	1	25.95	3	26.00	25.70	-2	4,724	-0.04%
2019/04/23	1	26.30	24	26.15	26.20	-23	4,795	-0.48%
2019/04/22	6	25.97	36	25.21	26.50	-30	4,687	-0.64%
2019/04/18	1	24.30	1	24.10	24.00	0	4,587	0.00%
2019/04/17	2	24.90	0	0.00	24.65	2	4,558	0.04%
2019/04/16	1	24.40	0	0.00	24.60	1	4,542	0.02%
2019/04/12	0	0.00	15	25.90	25.40	-15	4,497	-0.33%
2019/04/10	4	26.30	6	26.34	26.35	-2	4,474	-0.04%
2019/04/08	0	0.00	11	24.90	25.45	-11	4,219	-0.26%
2019/04/03	0	0.00	3	25.05	25.05	-3	4,227	-0.07%
2019/04/02	0	0.00	2	25.25	25.35	-2	4,248	-0.05%
2019/04/01	2	25.03	0	0.00	24.65	2	4,283	0.05%
2019/03/28	1	24.60	0	0.00	24.55	1	4,338	0.02%
2019/03/25	4	25.96	0	0.00	26.00	4	4,815	0.08%
2019/03/22	1	26.25	3	26.42	26.50	-2	4,912	-0.04%
2019/03/21	1	25.40	2	25.13	25.05	-1	4,949	-0.02%
2019/03/20	19	25.41	0	0.00	25.10	19	4,913	0.39%
2019/03/19	8	25.08	6	25.09	25.25	2	4,776	0.04%
2019/03/18	1	24.35	0	0.00	24.60	1	4,557	0.02%
2019/03/15	3	22.05	2	22.20	22.40	1	4,322	0.02%
2019/03/13	1	21.75	0	0.00	21.75	1	4,418	0.02%
2019/03/12	0	0.00	1	22.20	21.95	-1	4,451	-0.02%
2019/03/08	0	0.00	2	21.60	21.65	-2	4,549	-0.04%
2019/03/07	1	21.80	0	0.00	21.80	1	4,614	0.02%
2019/03/05	0	0.00	2	22.53	22.35	-2	4,644	-0.04%
2019/02/27	3	21.65	1	22.05	22.05	2	4,585	0.04%
2019/02/25	1	22.15	4	21.96	21.85	-3	4,419	-0.07%
2019/02/22	2	21.50	3	21.55	21.55	-1	4,356	-0.02%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/19	2	21.50	0	0.00	21.50	2	4,357	0.05%
2019/02/18	28	21.22	39	21.48	21.65	-11	4,349	-0.25%
2019/02/15	14	21.31	28	21.60	21.25	-14	4,246	-0.33%
2019/02/13	6	23.64	1	23.45	23.60	5	4,144	0.12%
2019/02/12	4	23.20	0	0.00	23.20	4	4,088	0.10%
2019/02/11	1	23.20	2	23.13	23.20	-1	4,110	-0.02%
2019/01/29	5	22.63	2	22.85	22.90	3	4,035	0.07%
2019/01/28	0	0.00	8	22.85	22.90	-8	4,025	-0.20%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/24	4	22.29	0	0.00	22.10	4	4,006	0.10%
2019/01/21	3	22.10	2	22.25	21.90	1	3,978	0.03%
2019/01/17	3	21.92	0	0.00	21.85	3	3,997	0.08%
2019/01/15	4	21.70	0	0.00	21.70	4	3,967	0.10%
2019/01/14	1	23.05	12	22.71	22.30	-11	3,834	-0.29%
2019/01/11	10	22.75	1	22.80	22.70	9	3,793	0.24%
2019/01/10	7	22.81	3	22.80	22.90	4	3,735	0.11%
2019/01/08	1	24.10	0	0.00	24.10	1	3,594	0.03%
2019/01/07	0	0.00	2	24.30	24.10	-2	3,565	-0.06%
2019/01/04	1	24.25	0	0.00	24.05	1	3,541	0.03%
2019/01/03	2	24.83	1	25.00	24.80	1	3,535	0.03%
2019/01/02	1	26.15	1	26.35	25.90	0	3,478	0.00%
2018/12/28	0	0.00	2	26.60	26.75	-2	3,437	-0.06%
2018/12/26	8	26.93	13	26.82	26.00	-5	3,398	-0.15%
2018/12/25	12	27.53	4	27.76	27.35	8	3,315	0.24%
2018/12/24	4	29.11	6	28.78	28.45	-2	3,268	-0.06%
2018/12/22	5	27.91	2	28.03	28.25	3	3,174	0.09%
2018/12/21	4	27.55	5	27.73	28.25	-1	3,155	-0.03%
2018/12/20	3	28.87	6	29.24	27.85	-3	3,073	-0.10%
2018/12/19	8	29.56	2	29.60	29.30	6	2,877	0.21%
2018/12/18	0	0.00	1	29.10	28.25	-1	2,555	-0.04%
2018/12/17	2	29.35	2	28.15	28.10	0	2,408	0.00%
2018/12/14	1	29.00	9	27.97	29.00	-8	2,227	-0.36%
2018/12/13	2	26.83	4	26.83	26.60	-2	1,878	-0.11%
2018/12/12	0	0.00	1	26.25	26.00	-1	1,835	-0.05%
2018/12/11	4	25.51	5	25.30	25.75	-1	1,795	-0.06%
2018/12/10	13	25.29	12	25.01	24.85	1	1,772	0.06%
2018/12/07	1	25.65	0	0.00	27.45	1	1,673	0.06%
2018/12/06	0	0.00	2	26.55	25.55	-2	1,568	-0.13%
2018/12/05	4	26.51	3	26.45	26.30	1	1,527	0.07%
2018/12/04	2	26.83	3	26.85	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	1	26.50	26.85	-1	1,576	-0.06%
2018/11/30	2	25.28	0	0.00	25.65	2	1,510	0.13%
2018/10/12	2	20.00	51	20.17	20.40	-49	1,569	-3.12%
2018/10/11	0	0.00	20	21.10	21.10	-20	1,556	-1.29%
2018/10/08	0	0.00	6	23.88	24.00	-6	1,517	-0.40%
2018/10/05	0	0.00	1	24.20	24.15	-1	1,529	-0.07%
2018/09/14	0	0.00	6	25.25	25.25	-6	1,704	-0.35%
2018/08/24	3	25.47	3	25.40	25.30	0	1,805	0.00%
2018/08/17	0	0.00	4	24.50	24.50	-4	1,787	-0.22%
2018/07/23	0	0.00	1	24.95	25.00	-1	1,829	-0.05%
2018/07/20	1	25.55	0	0.00	25.45	1	1,867	0.05%
2018/07/13	0	0.00	1	25.45	25.20	-1	2,043	-0.05%
2018/07/12	2	24.80	0	0.00	25.05	2	2,129	0.09%
2018/07/11	2	25.55	2	25.70	25.00	0	2,201	0.00%
2018/07/10	1	26.15	1	26.15	26.20	0	2,179	0.00%
2018/07/04	0	0.00	1	27.00	26.90	-1	2,598	-0.04%
2018/07/03	3	27.75	0	0.00	27.35	3	2,807	0.11%
2018/07/02	2	27.13	2	27.28	27.15	0	2,785	0.00%
2018/06/26	0	0.00	2	25.93	26.05	-2	3,214	-0.06%
2018/06/20	2	27.68	0	0.00	27.50	2	3,260	0.06%
2018/06/12	0	0.00	3	28.82	28.80	-3	3,308	-0.09%
2018/06/11	1	29.00	0	0.00	29.00	1	3,312	0.03%
2018/06/08	2	28.90	0	0.00	29.00	2	3,360	0.06%
2018/06/06	0	0.00	4	28.51	28.55	-4	3,365	-0.12%
2018/06/05	2	27.20	0	0.00	27.05	2	3,392	0.06%
2018/06/01	1	27.50	2	27.50	27.50	-1	3,592	-0.03%
2018/05/31	0	0.00	1	26.35	26.30	-1	3,556	-0.03%
2018/05/28	2	26.95	2	26.93	26.80	0	3,554	0.00%
2018/05/24	1	26.90	0	0.00	26.85	1	3,553	0.03%
2018/05/21	0	0.00	25	26.50	26.70	-25	3,584	-0.70%
2018/05/16	1	26.60	0	0.00	26.60	1	3,705	0.03%
2018/05/11	2	26.60	2	26.00	26.00	0	3,829	0.00%
2018/05/10	2	26.25	2	26.38	26.30	0	3,829	0.00%
2018/05/09	1	26.20	2	26.18	25.85	-1	3,823	-0.03%
2018/05/08	1	26.10	0	0.00	26.25	1	3,827	0.03%
2018/05/07	1	26.00	0	0.00	25.75	1	3,827	0.03%
2018/04/30	2	26.10	1	26.25	25.95	1	3,820	0.03%
2018/04/27	1	26.95	0	0.00	27.00	1	3,783	0.03%
2018/04/24	3	27.83	0	0.00	27.55	3	3,774	0.08%
2018/04/20	5	28.44	0	0.00	28.55	5	3,777	0.13%
2018/04/19	2	28.30	6	28.15	28.05	-4	3,734	-0.11%
2018/04/17	2	28.60	0	0.00	28.15	2	3,643	0.05%
2018/04/11	2	30.63	0	0.00	30.40	2	3,870	0.05%
2018/04/10	2	32.33	3	32.50	30.90	-1	3,913	-0.03%
2018/04/09	2	32.80	10	32.90	32.80	-8	3,788	-0.21%
2018/04/03	2	31.70	1	31.75	31.95	1	3,589	0.03%
2018/04/02	27	32.05	0	0.00	32.15	27	3,569	0.76%
2018/03/31	0	0.00	1	31.90	31.95	-1	3,438	-0.03%
2018/03/30	2	31.05	3	32.05	31.85	-1	3,369	-0.03%
2018/03/29	3	30.93	0	0.00	30.55	3	3,230	0.09%
2018/03/27	10	31.95	0	0.00	31.55	10	3,359	0.30%
2018/03/26	0	0.00	1	31.05	31.60	-1	3,407	-0.03%
2018/03/22	1	32.00	10	31.95	31.60	-9	3,690	-0.24%
2018/03/20	1	30.50	1	30.45	30.40	0	3,625	0.00%
2018/03/16	2	30.68	0	0.00	30.55	2	3,673	0.05%
2018/03/15	2	30.85	0	0.00	31.00	2	3,752	0.05%
2018/03/14	18	31.23	0	0.00	30.80	18	3,789	0.47%
2018/03/09	0	0.00	5	31.22	31.00	-5	3,693	-0.14%
2018/03/08	2	30.10	11	30.28	30.35	-9	3,609	-0.25%
2018/03/07	2	30.10	0	0.00	30.10	2	3,560	0.06%
2018/03/06	2	27.55	0	0.00	27.55	2	3,476	0.06%
2018/02/22	1	27.00	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	0.00	1	26.90	26.90	-1	3,983	-0.03%
2018/02/12	2	25.68	10	25.90	25.50	-8	3,980	-0.20%
2018/02/09	4	26.86	0	0.00	27.00	4	3,929	0.10%
2018/02/08	2	28.13	0	0.00	27.85	2	3,953	0.05%
2018/02/06	1	28.20	1	28.10	27.40	0	4,080	0.00%
2018/02/02	0	0.00	1	30.50	30.75	-1	4,186	-0.02%
2018/01/30	5	30.86	1	31.00	30.70	4	4,441	0.09%
2018/01/29	2	31.00	0	0.00	30.80	2	4,457	0.04%
2018/01/26	0	31.00	0	0.00	31.00	0	4,473	0.00%
2018/01/24	5	30.86	0	0.00	30.95	5	4,694	0.11%
2018/01/22	11	31.89	2	31.25	31.20	9	4,778	0.19%
2018/01/16	0	0.00	2	31.40	31.10	-2	4,842	-0.04%
2018/01/15	0.3	31.10	1	31.00	31.25	-0.7	4,839	-0.01%
2018/01/12	0	0.00	2	30.43	30.35	-2	4,873	-0.04%
2018/01/11	0	0.00	2	30.40	30.00	-2	4,895	-0.04%
2018/01/10	0	0.00	10	31.00	30.75	-10	4,931	-0.20%
2018/01/09	3	31.00	1	31.05	30.90	2	4,960	0.04%
2018/01/08	19	32.29	22	32.30	31.60	-3	4,948	-0.06%
2018/01/05	2	33.58	14	33.86	33.20	-12	4,898	-0.24%
2018/01/04	4	32.34	2	32.20	32.70	2	4,675	0.04%
2018/01/03	1	31.35	12	31.78	31.70	-11	4,688	-0.23%
2018/01/02	0	0.00	20	31.08	31.25	-20	4,624	-0.43%