敦泰 (3545)-元大-天母券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	82.70	0	0.00	82.50	4	4,097	0.10%
2024/04/24	1.2	82.98	0	0.00	83.40	1.2	4,179	0.03%
2024/04/23	2	81.00	0	0.00	81.60	2	4,215	0.05%
2024/04/22	0.1	79.60	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	0	0.00	0	83.20	81.70	0	4,254	0.00%
2024/04/18	0	0.00	1	84.20	84.50	-1	4,240	-0.02%
2024/04/17	2	85.10	1	85.30	85.20	1	4,255	0.02%
2024/04/16	0	0.00	2	84.05	83.80	-2	4,277	-0.05%
2024/04/15	2	87.50	0	87.30	87.30	2	4,266	0.05%
2024/04/12	0	89.60	3	89.50	89.30	-3	4,259	-0.07%
2024/04/09	1.1	90.27	2	89.80	90.60	-0.9	4,263	-0.02%
2024/04/08	1.1	90.30	1	90.70	90.30	0.1	4,294	0.00%
2024/04/03	3.3	92.51	0.9	91.80	91.10	2.4	4,343	0.05%
2024/04/02	4	95.18	0	0.00	94.10	4	4,413	0.09%
2024/04/01	1.1	94.54	2	94.75	94.90	-0.9	4,518	-0.02%
2024/03/29	1.2	95.08	1	96.30	94.80	0.2	4,548	0.00%
2024/03/28	7.1	95.11	4.2	94.61	94.60	2.9	4,539	0.06%
2024/03/27	6.3	95.86	5	95.74	95.30	1.3	4,531	0.03%
2024/03/26	13	95.40	10.5	96.10	94.70	2.5	4,513	0.06%
2024/03/25	13	95.78	1	96.50	95.20	12	4,464	0.27%
2024/03/21	1.1	88.98	0	0.00	90.50	1.1	4,366	0.02%
2024/03/19	0	0.00	5	91.30	91.20	-5	4,390	-0.11%
2024/03/18	0	0.00	1	90.70	93.00	-1	4,413	-0.02%
2024/03/15	0	0.00	2	90.65	90.00	-2	4,452	-0.04%
2024/03/14	0	0.00	1	91.50	90.90	-1	4,511	-0.02%
2024/03/13	1.2	92.06	0	0.00	91.90	1.2	4,545	0.03%
2024/03/12	2	93.30	0	0.00	93.20	2	4,589	0.04%
2024/03/11	1.2	93.67	0	0.00	94.20	1.2	4,656	0.02%
2024/03/08	2	93.50	0	93.00	92.80	2	4,720	0.04%
2024/03/07	2.7	94.69	0	0.00	94.50	2.7	4,795	0.06%
2024/03/06	1.1	97.80	0	0.00	96.60	1.1	4,979	0.02%
2024/03/05	10	98.00	0	97.80	98.20	10	5,126	0.19%
2024/03/04	0	99.20	3	100.07	98.80	-3	5,534	-0.05%
2024/03/01	1.1	98.71	0	0.00	99.20	1.1	5,826	0.02%
2024/02/29	3.1	97.97	1	98.30	97.50	2.1	5,932	0.03%
2024/02/27	5.2	99.62	1.5	98.10	98.50	3.7	6,012	0.06%
2024/02/26	3.1	99.70	1	102.50	99.20	2.1	6,141	0.03%
2024/02/23	0.2	104.00	0	104.50	104.00	0.2	6,391	0.00%
2024/02/22	1	105.50	7	103.64	105.50	-6	6,602	-0.09%
2024/02/21	11	108.32	4	110.50	105.00	7	7,258	0.10%
2024/02/20	3	107.33	2.2	108.73	108.50	0.8	7,428	0.01%
2024/02/19	1	105.50	4.2	105.52	105.50	-3.2	7,523	-0.04%
2024/02/16	2	103.25	5	103.00	103.00	-3	7,920	-0.04%
2024/02/15	3	100.73	1	101.50	101.50	2	8,435	0.02%
2024/02/05	0	99.30	0	0.00	99.20	0	8,495	0.00%
2024/02/02	0.2	100.50	1	102.00	101.50	-0.8	8,506	-0.01%
2024/02/01	2.5	97.18	0	97.30	96.50	2.5	8,497	0.03%
2024/01/31	4.3	101.23	2	99.10	99.10	2.3	8,589	0.03%
2024/01/30	0.4	99.70	0	0.00	99.10	0.4	8,697	0.00%
2024/01/29	2	100.00	0	0.00	101.00	2	8,867	0.02%
2024/01/26	0.1	101.00	0	0.00	99.80	0.1	8,900	0.00%
2024/01/25	6.1	102.57	5	102.00	100.50	1.1	8,998	0.01%
2024/01/24	7	106.36	2.2	106.32	102.00	4.8	8,974	0.05%
2024/01/23	5	104.80	5	106.30	108.00	0	8,928	0.00%
2024/01/22	0.5	98.96	0	0.00	100.50	0.5	8,854	0.01%
2024/01/19	1.3	98.42	2	98.00	97.60	-0.7	8,852	-0.01%
2024/01/18	1.3	99.03	4	97.60	97.80	-2.8	8,842	-0.03%
2024/01/17	1.3	100.66	0	99.90	98.80	1.3	8,872	0.01%
2024/01/16	2.3	100.91	5	100.50	101.00	-2.7	8,856	-0.03%
2024/01/15	2.1	103.47	0	0.00	102.50	2.1	8,851	0.02%
2024/01/12	1	104.00	1	103.50	103.00	0	8,893	0.00%
2024/01/10	0.1	104.00	1	103.50	105.00	-1	9,070	-0.01%
2024/01/09	0.2	103.00	0	0.00	103.50	0.2	9,124	0.00%
2024/01/08	0.1	104.50	1	104.50	104.00	-1	9,124	-0.01%
2024/01/05	0.5	106.30	1	107.50	106.50	-0.5	9,115	-0.01%
2024/01/04	2	106.00	4	104.50	106.00	-2	9,105	-0.02%
2024/01/03	0.1	108.00	6.4	106.90	106.00	-6.3	9,143	-0.07%
2024/01/02	1	107.50	1	111.50	107.50	0	9,154	0.00%
2023/12/29	0.1	110.00	2	112.50	112.50	-1.9	9,151	-0.02%
2023/12/28	2.3	111.19	0	0.00	110.50	2.3	9,127	0.03%
2023/12/27	8.2	113.37	4	112.63	113.00	4.2	9,171	0.05%
2023/12/26	5.2	110.27	0	0.00	108.50	5.2	9,062	0.06%
2023/12/22	1.1	109.41	5	109.00	108.50	-3.9	9,165	-0.04%
2023/12/21	2.2	108.77	0	0.00	108.50	2.2	9,157	0.02%
2023/12/20	0	0.00	1	113.00	112.50	-1	9,099	-0.01%
2023/12/19	1.1	112.02	1	112.00	112.50	0.1	9,077	0.00%
2023/12/18	1.1	115.55	1.1	116.63	114.50	0	9,072	0.00%
2023/12/15	3	116.00	7	117.07	114.00	-4	9,089	-0.04%
2023/12/14	0	0.00	3	117.83	116.50	-3	9,164	-0.03%
2023/12/13	2	116.50	2	117.50	116.50	0	9,494	0.00%
2023/12/12	7.1	117.70	2	118.50	117.50	5.1	9,528	0.05%
2023/12/11	0	0.00	0.3	120.50	119.50	-0.3	9,534	0.00%
2023/12/08	1	122.00	1	121.50	121.50	0	9,510	0.00%
2023/12/07	0	0.00	6	121.17	121.50	-6	9,597	-0.06%
2023/12/06	1	123.00	7	123.79	122.50	-6	9,693	-0.06%
2023/12/05	2.3	124.57	1	124.00	123.00	1.3	9,620	0.01%
2023/12/04	0	0.00	7	125.86	124.00	-7	9,548	-0.07%
2023/12/01	11	129.09	14	129.57	126.50	-3	9,487	-0.03%
2023/11/30	8.3	129.87	3	131.00	129.00	5.3	9,439	0.06%
2023/11/29	9.3	129.74	119	130.90	129.00	-109.7	9,273	-1.18%	大賣/鉅額交易
2023/11/28	13	127.42	10.6	128.01	132.50	2.4	8,835	0.03%
2023/11/27	0	0.00	1.1	122.94	120.50	-1.1	8,525	-0.01%
2023/11/24	111	126.60	5	126.60	125.00	106	8,391	1.26%	大買/鉅額交易
2023/11/22	22.7	124.90	23.5	123.71	123.50	-0.8	8,077	-0.01%
2023/11/21	24	119.46	19.5	118.97	120.00	4.5	7,731	0.06%
2023/11/20	14	118.07	20.6	117.54	118.50	-6.6	7,474	-0.09%
2023/11/17	6	109.42	46.1	109.16	114.00	-40.1	6,753	-0.59%
2023/11/16	34	102.44	6.2	101.95	104.00	27.9	6,357	0.44%
2023/11/15	8	99.49	16	99.69	101.00	-8	6,083	-0.13%
2023/11/14	22.2	93.59	47.1	92.76	95.00	-24.9	5,613	-0.44%
2023/11/13	2	86.25	11	86.15	87.40	-9	5,040	-0.18%
2023/11/10	10	85.72	9	85.78	86.70	1	4,932	0.02%
2023/11/09	6	85.95	4	86.60	86.20	2	4,887	0.04%
2023/11/08	19.2	85.76	9	86.08	85.20	10.2	4,798	0.21%
2023/11/07	10.2	86.67	15.1	86.07	87.80	-4.9	4,648	-0.11%
2023/11/06	19	84.24	11	84.69	84.60	8	4,454	0.18%
2023/11/03	6	81.95	4	82.25	82.30	2	4,269	0.05%
2023/11/02	13	82.53	7	83.01	82.50	6	4,213	0.14%
2023/10/31	8	81.56	5	82.04	80.60	3	4,025	0.07%
2023/10/30	5	81.20	8.1	81.74	81.60	-3.1	3,916	-0.08%
2023/10/27	1.1	78.62	8	77.86	77.60	-7	3,800	-0.18%
2023/10/26	2	79.70	2	79.50	78.80	0	3,783	0.00%
2023/10/25	5	81.10	0	0.00	81.10	5	3,776	0.13%
2023/10/24	1	79.80	0	0.00	79.20	1	3,782	0.03%
2023/10/20	3	80.10	0	0.00	80.70	3	3,753	0.08%
2023/10/19	4	81.73	5.5	82.30	82.00	-1.5	3,700	-0.04%
2023/10/18	2.1	81.22	5.4	80.47	79.70	-3.3	3,577	-0.09%
2023/10/17	8	79.86	3.9	80.80	79.50	4.1	3,552	0.11%
2023/10/16	2.2	77.17	2	77.95	77.00	0.2	3,472	0.00%
2023/10/13	1	78.80	3.2	78.97	78.60	-2.2	3,450	-0.06%
2023/10/12	1.3	78.96	5	79.00	78.70	-3.7	3,452	-0.11%
2023/10/11	35.5	81.33	43	80.93	78.80	-7.5	3,445	-0.22%
2023/10/06	24	81.55	8	81.41	81.20	16	3,413	0.47%
2023/10/05	3	81.10	12	80.20	80.90	-9	3,374	-0.27%
2023/10/04	21	79.17	19	79.52	79.20	2	3,337	0.06%
2023/10/03	5	81.30	10	79.86	80.50	-5	3,340	-0.15%
2023/10/02	6	75.63	2	76.10	76.40	4	3,217	0.12%
2023/09/28	2.1	77.38	1	76.20	75.60	1.1	3,210	0.03%
2023/09/27	11.2	78.49	1	79.90	77.80	10.2	3,180	0.32%
2023/09/26	0	0.00	3	78.07	77.40	-3	3,067	-0.10%
2023/09/25	1.1	78.68	1	78.50	78.00	0.1	3,066	0.00%
2023/09/22	2	77.50	2	77.90	78.70	0	3,059	0.00%
2023/09/20	5	80.08	2.2	80.16	79.10	2.8	2,972	0.09%
2023/09/19	6	81.93	11.6	82.06	81.40	-5.6	2,883	-0.19%
2023/09/18	13.5	82.46	18.1	82.81	82.30	-4.6	2,756	-0.17%
2023/09/15	3	79.23	4.1	79.22	78.70	-1.1	2,391	-0.04%
2023/09/14	0	0.00	6	78.22	78.40	-6	2,341	-0.26%
2023/09/13	2	75.91	3	76.23	76.90	-1	2,285	-0.04%
2023/09/12	20.3	76.56	0	0.00	76.00	20.3	2,250	0.90%
2023/09/11	16	76.09	16	77.61	79.00	0	2,131	0.00%
2023/09/08	1	73.00	6.1	73.50	73.60	-5.1	1,974	-0.26%
2023/09/07	1.1	74.55	4	75.40	74.60	-3	2,002	-0.15%
2023/09/06	8	75.03	2	76.20	74.80	6	2,032	0.30%
2023/09/05	15	75.62	16	75.79	75.00	-1	1,975	-0.05%
2023/09/04	13	72.90	8	72.93	73.70	5	1,790	0.28%
2023/09/01	6	72.53	0	0.00	72.00	6	1,787	0.34%
2023/08/31	0.1	72.00	2	72.00	72.40	-1.9	1,793	-0.11%
2023/08/30	0	0.00	1	71.20	71.40	-1	1,794	-0.06%
2023/08/25	1	70.10	0	0.00	69.90	1	1,855	0.05%
2023/08/24	1	71.20	0	0.00	69.80	1	1,872	0.05%
2023/08/23	0	0.00	0.1	69.40	69.10	-0.1	1,905	-0.01%
2023/08/18	2	70.35	0.2	71.30	70.00	1.9	2,004	0.09%
2023/08/17	0	0.00	1	70.60	71.10	-1	2,020	-0.05%
2023/08/11	0	0.00	2	69.25	68.60	-2	2,086	-0.10%
2023/08/10	0.1	70.60	0	0.00	69.40	0.1	2,148	0.00%
2023/08/09	0.1	69.40	0.2	69.90	70.00	-0.1	2,130	0.00%
2023/08/08	1.1	71.73	0	0.00	70.70	1.1	2,125	0.05%
2023/08/07	0.2	71.30	0	0.00	72.00	0.2	2,154	0.01%
2023/08/04	0	0.00	7	71.80	72.10	-7	2,211	-0.32%
2023/08/01	1	73.00	1	73.30	73.00	0	2,412	0.00%
2023/07/31	1.4	71.56	5	71.60	71.50	-3.6	2,432	-0.15%
2023/07/28	2	73.20	4	73.40	73.10	-2	2,435	-0.08%
2023/07/27	2	73.50	2	72.80	72.50	0	2,419	0.00%
2023/07/26	0	0.00	0.2	69.30	68.80	-0.2	2,367	-0.01%
2023/07/24	0	0.00	2	70.30	69.80	-2	2,434	-0.08%
2023/07/21	2	71.20	10	71.04	71.90	-8	2,454	-0.33%
2023/07/20	10	72.90	0	0.00	72.90	10	2,510	0.40%
2023/07/12	0	72.13	0	0.00	71.70	0	2,812	0.00%
2023/07/11	1	72.00	0	0.00	71.90	1	2,972	0.03%
2023/07/10	1	72.50	0	0.00	72.00	1	3,122	0.03%
2023/07/07	0.1	75.20	0	0.00	75.40	0.1	3,481	0.00%
2023/07/04	1	77.50	1	77.50	78.50	0	4,011	0.00%
2023/07/03	1	77.50	1	77.50	77.20	0	4,030	0.00%
2023/06/30	9	78.38	0	0.00	78.40	9	4,018	0.22%
2023/06/29	0	0.00	8	79.70	79.10	-8	4,028	-0.20%
2023/06/27	0	0.00	1	78.40	77.70	-1	4,110	-0.02%
2023/06/21	0	0.00	1	79.50	80.00	-1	4,150	-0.02%
2023/06/20	1.1	80.98	0	0.00	79.80	1.1	4,207	0.03%
2023/06/19	0	0.00	1	81.40	81.90	-1	4,287	-0.02%
2023/06/16	0.1	81.90	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	0.1	82.30	10	82.52	82.10	-9.9	4,682	-0.21%
2023/06/13	0.1	84.90	0	0.00	85.00	0.1	4,690	0.00%
2023/06/12	5	85.38	0	0.00	85.50	5	4,682	0.11%
2023/06/08	0	82.40	1	81.90	82.30	-1	4,711	-0.02%
2023/06/05	0	84.60	0	0.00	84.30	0	4,783	0.00%
2023/06/02	0	0.00	4	83.20	83.50	-4	4,785	-0.08%
2023/06/01	0	0.00	4	84.28	83.20	-4	4,809	-0.08%
2023/05/31	4	85.10	0	0.00	85.00	4	4,830	0.08%
2023/05/25	1	83.20	2	82.60	82.90	-1	4,997	-0.02%
2023/05/24	0	0.00	10	82.70	83.20	-10	5,067	-0.20%
2023/05/23	3	82.27	0	0.00	82.40	3	5,182	0.06%
2023/05/22	4	81.15	0	0.00	81.00	4	5,231	0.08%
2023/05/18	5	79.46	0	0.00	79.70	5	5,492	0.09%
2023/05/12	0	0.00	7	74.33	74.20	-7	5,372	-0.13%
2023/05/11	5	74.60	0	0.00	74.10	5	5,389	0.09%
2023/05/10	0	0.00	5	75.40	75.70	-5	5,416	-0.09%
2023/05/09	5	73.80	2	73.90	73.80	3	5,407	0.06%
2023/05/08	3	76.67	0	0.00	76.00	3	5,381	0.06%
2023/05/05	0	0.00	1	80.50	80.50	-1	5,271	-0.02%
2023/05/04	1.1	78.02	0	0.00	78.00	1.1	5,318	0.02%
2023/05/03	3	79.07	0	0.00	78.50	3	5,364	0.06%
2023/05/02	2	79.70	5	79.56	79.80	-3	5,400	-0.06%
2023/04/28	4	79.55	0	0.00	79.10	4	5,442	0.07%
2023/04/26	0	0.00	3	77.84	78.70	-3	5,359	-0.06%
2023/04/25	2.1	80.78	0	80.60	79.00	2.1	5,334	0.04%
2023/04/24	2	82.10	1	82.40	82.20	1	5,277	0.02%
2023/04/21	0	0.00	1	81.40	81.50	-1	5,285	-0.02%
2023/04/20	2	83.15	0	0.00	83.20	2	5,273	0.04%
2023/04/19	2	85.90	2	85.90	85.10	0	5,294	0.00%
2023/04/18	4	87.90	2	87.80	87.80	2	5,295	0.04%
2023/04/17	2	90.10	0	0.00	89.30	2	5,247	0.04%
2023/04/14	9	89.70	0	89.90	89.40	9	5,271	0.17%
2023/04/13	2	89.80	4	88.98	87.80	-2	5,269	-0.04%
2023/04/12	14	90.91	5	90.94	91.40	9	5,117	0.18%
2023/04/11	3	85.90	25	85.37	86.90	-22	4,723	-0.47%
2023/04/10	24	82.12	14	81.93	81.70	10	4,506	0.22%
2023/04/07	1	83.20	8	83.25	83.00	-7	4,459	-0.16%
2023/04/06	3	75.83	0	0.00	78.00	3	4,231	0.07%
2023/03/31	0	0.00	0	77.90	77.50	0	4,214	0.00%
2023/03/30	1	78.00	1	78.10	77.50	0	4,218	0.00%
2023/03/29	1	78.20	0	77.40	77.10	1	4,226	0.02%
2023/03/28	2	79.75	5	79.26	78.80	-3	4,247	-0.07%
2023/03/27	0	0.00	6	78.90	78.50	-6	4,226	-0.14%
2023/03/23	7	77.49	0	0.00	77.50	7	4,255	0.16%
2023/03/22	2	79.60	1	79.30	78.80	1	4,202	0.02%
2023/03/21	4	80.95	10	79.82	80.90	-6	4,105	-0.15%
2023/03/20	0	0.00	4	79.55	81.00	-4	3,858	-0.10%
2023/03/10	6	74.45	0	0.00	74.20	6	3,704	0.16%
2023/03/09	1	76.90	0	0.00	76.30	1	3,732	0.03%
2023/03/08	0	0.00	1	75.60	76.10	-1	3,713	-0.03%
2023/03/06	1	77.20	9	75.83	75.80	-8	3,708	-0.22%
2023/03/03	0	0.00	1	75.00	75.00	-1	3,693	-0.03%
2023/03/01	9	76.96	2	76.25	76.90	7	3,645	0.19%
2023/02/24	3	73.20	0	0.00	71.90	3	3,589	0.08%
2023/02/22	7	74.09	0	0.00	73.20	7	3,597	0.19%
2023/02/21	1.1	77.69	2	77.15	77.00	-0.9	3,620	-0.03%
2023/02/20	0	74.45	0	0.00	75.20	0	3,691	0.00%
2023/02/17	0	0.00	0	76.00	74.00	0	4,151	0.00%
2023/02/16	0	0.00	1	71.39	72.60	-1	4,027	-0.03%
2023/02/15	5	69.20	1	68.30	68.60	4	4,068	0.10%
2023/02/14	1	69.50	0	0.00	69.50	1	4,204	0.02%
2023/02/13	2	69.50	1	69.40	70.30	1	4,815	0.02%
2023/02/10	1	69.50	0	0.00	69.50	1	5,014	0.02%
2023/02/09	0	0.00	2	70.65	70.50	-2	5,118	-0.04%
2023/02/08	1	71.80	0	0.00	71.50	1	5,150	0.02%
2023/02/07	0	0.00	1.1	70.48	70.70	-1.1	5,122	-0.02%
2023/02/06	0	0.00	1	68.80	68.80	-1	5,101	-0.02%
2023/02/03	0	69.20	1	69.40	69.60	-1	5,106	-0.02%
2023/02/02	1	70.70	0	0.00	70.30	1	5,155	0.02%
2023/02/01	3	68.13	1	68.40	68.40	2	5,177	0.04%
2023/01/31	1	66.90	23	67.12	66.90	-22	5,197	-0.42%
2023/01/30	1	64.40	3.1	64.97	65.50	-2.1	5,194	-0.04%
2023/01/17	0	0.00	1	62.70	62.60	-1	5,189	-0.02%
2023/01/11	5	64.20	0	0.00	64.00	5	5,609	0.09%
2023/01/10	5	64.10	0	0.00	63.40	5	5,919	0.08%
2023/01/09	1.1	64.63	1	63.00	63.50	0.1	6,065	0.00%
2023/01/06	1	63.10	2	63.60	63.70	-1	6,035	-0.02%
2023/01/05	8	62.91	1	61.70	61.80	7	5,979	0.12%
2023/01/04	14	62.38	13	63.19	62.20	1	5,993	0.02%
2023/01/03	6	61.92	2.1	62.39	62.60	3.9	5,910	0.07%
2022/12/30	0	58.50	0	0.00	58.60	0	5,788	0.00%
2022/12/28	0	0.00	1	58.80	58.20	-1	5,845	-0.02%
2022/12/27	1	60.50	2	61.00	59.80	-1	5,866	-0.02%
2022/12/26	0	0.00	1	59.10	58.70	-1	5,817	-0.02%
2022/12/23	0	0.00	3.7	58.25	59.40	-3.7	5,829	-0.06%
2022/12/22	0	57.00	0	0.00	58.10	0	5,827	0.00%
2022/12/21	0.2	56.75	0	0.00	56.60	0.2	5,854	0.00%
2022/12/20	0.1	58.64	0	0.00	56.50	0.1	5,857	0.00%
2022/12/19	4.1	59.53	2	59.30	59.50	2.1	5,850	0.04%
2022/12/16	4.1	60.46	0	0.00	60.50	4.1	5,835	0.07%
2022/12/12	0	0.00	1	62.60	62.60	-1	5,742	-0.02%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.00	1	64.00	64.00	0	5,719	0.00%
2022/12/07	3	64.73	2	64.55	64.30	1	5,716	0.02%
2022/12/06	1	67.00	4	66.80	66.10	-3	5,696	-0.05%
2022/12/05	1	68.80	0	0.00	68.20	1	5,685	0.02%
2022/12/02	0.1	67.50	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	1	68.10	3	67.50	68.00	-2	5,641	-0.04%
2022/11/30	1	64.80	1	65.60	65.70	0	5,581	0.00%
2022/11/29	1	64.30	4	64.00	64.30	-3	5,610	-0.05%
2022/11/28	0	0.00	0	65.10	64.90	0	5,614	0.00%
2022/11/25	1	66.10	21	65.97	65.20	-20	5,617	-0.36%
2022/11/24	24	65.93	3	66.27	66.10	21	5,615	0.37%
2022/11/22	2	64.05	2	63.65	63.60	0	5,568	0.00%
2022/11/21	2.1	65.74	0	0.00	65.50	2.1	5,547	0.04%
2022/11/18	2	68.95	4	68.00	67.60	-2	5,540	-0.04%
2022/11/17	0	0.00	4.1	69.22	68.30	-4.1	5,558	-0.07%
2022/11/16	2	67.65	1	68.94	69.00	1	5,487	0.02%
2022/11/15	18	63.74	33	63.98	67.40	-15	5,320	-0.28%
2022/11/14	2.1	67.50	0	0.00	67.50	2.1	4,863	0.04%
2022/11/11	2.1	77.14	5	76.30	75.00	-2.9	4,998	-0.06%
2022/11/10	6	75.25	1	75.30	75.00	5	4,862	0.10%
2022/11/09	23.1	77.80	4.1	77.32	76.80	19	4,819	0.39%
2022/11/08	4	74.23	6.1	75.37	76.50	-2.1	4,351	-0.05%
2022/11/07	1	69.80	3	69.23	69.60	-2	4,334	-0.05%
2022/11/04	1	65.60	1	65.20	66.60	0	4,277	0.00%
2022/10/28	2	69.10	3	67.73	67.00	-1	4,338	-0.02%
2022/10/27	3	72.34	0	0.00	72.90	3	4,307	0.07%
2022/10/26	1	70.10	0	0.00	70.00	1	4,326	0.02%
2022/10/24	0	0.00	1	70.70	69.50	-1	4,469	-0.02%
2022/10/21	2	72.80	0	0.00	69.90	2	4,596	0.04%
2022/10/20	1	73.90	0	0.00	74.00	1	4,546	0.02%
2022/10/18	2	73.60	3.1	73.91	74.00	-1.1	4,386	-0.03%
2022/10/17	6	68.45	14	67.19	70.80	-8	4,107	-0.19%
2022/10/14	0	0.00	1	65.90	65.60	-1	3,981	-0.03%
2022/10/12	1	63.40	1	65.50	65.70	0	4,029	0.00%
2022/10/11	2	65.45	1	66.50	65.40	1	4,023	0.02%
2022/10/07	2	68.05	1	69.60	67.90	1	4,017	0.02%
2022/10/05	0	0.00	1.1	66.93	67.20	-1.1	4,016	-0.03%
2022/10/03	0.1	61.70	0	0.00	61.70	0.1	4,018	0.00%
2022/09/30	1	61.00	1	58.60	61.00	0	4,083	0.00%
2022/09/29	0	0.00	1	60.20	59.40	-1	4,167	-0.02%
2022/09/28	0	0.00	1	61.70	59.70	-1	4,243	-0.02%
2022/09/27	0	0.00	1	62.20	62.70	-1	4,281	-0.02%
2022/09/22	1	67.30	0	0.00	67.30	1	4,441	0.02%
2022/09/19	0	0.00	2	69.10	68.60	-2	4,527	-0.04%
2022/09/16	0.1	70.35	0	0.00	69.50	0.1	4,574	0.00%
2022/09/14	1	69.50	30	71.22	71.10	-29	4,722	-0.61%
2022/09/12	0	0.00	1	71.00	70.70	-1	4,887	-0.02%
2022/09/06	1.1	70.18	0	0.00	69.50	1.1	4,993	0.02%
2022/09/05	0.2	72.56	0	0.00	71.90	0.2	4,984	0.00%
2022/09/02	0	0.00	1	77.20	76.10	-1	4,963	-0.02%
2022/09/01	1	75.10	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	2	76.90	77.00	-2	4,952	-0.04%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	2.1	74.19	3	75.00	74.30	-0.9	4,984	-0.02%
2022/08/25	0.1	78.70	2	79.00	78.10	-1.9	5,040	-0.04%
2022/08/24	2	78.10	2.4	78.90	78.00	-0.4	5,252	-0.01%
2022/08/23	3	76.50	1	76.20	76.60	2	5,210	0.04%
2022/08/22	2	78.00	0	0.00	77.80	2	5,185	0.04%
2022/08/19	0.4	78.70	0	0.00	77.90	0.4	5,145	0.01%
2022/08/18	4	78.15	1	78.20	77.80	3	5,075	0.06%
2022/08/17	1	75.10	1	75.90	75.10	0	4,915	0.00%
2022/08/16	2.1	77.77	0	0.00	76.00	2.1	4,912	0.04%
2022/08/15	2	77.50	5	78.00	78.50	-3	4,862	-0.06%
2022/08/12	4	73.80	2	73.60	75.20	2	4,746	0.04%
2022/08/11	4	71.18	2	70.90	70.80	2	4,603	0.04%
2022/08/10	0.1	67.60	1	70.60	70.60	-0.9	4,606	-0.02%
2022/08/09	6.1	69.16	8	68.80	68.90	-1.9	4,544	-0.04%
2022/08/08	2	68.00	3	68.90	69.50	-1	4,547	-0.02%
2022/08/05	3	67.33	3.3	67.51	67.30	-0.3	4,483	-0.01%
2022/08/04	4.3	66.00	5	65.64	66.70	-0.7	4,484	-0.02%
2022/08/03	10.1	67.70	6.2	67.42	67.70	3.9	4,456	0.09%
2022/08/02	7.1	67.35	6	68.25	66.60	1.1	4,450	0.02%
2022/08/01	8.1	69.78	9	70.28	69.90	-0.9	4,395	-0.02%
2022/07/29	2.4	74.75	1	74.80	74.10	1.4	4,285	0.03%
2022/07/28	11.1	78.17	4	78.18	76.60	7.1	4,233	0.17%
2022/07/27	1	96.40	0	0.00	96.70	1	4,070	0.02%
2022/07/26	2	96.70	2	96.60	96.20	0	4,018	0.00%
2022/07/25	1	100.00	7	99.93	99.00	-6	4,036	-0.15%
2022/07/22	0	0.00	2.7	103.61	101.50	-2.7	4,072	-0.07%
2022/07/21	3	102.50	0	0.00	102.50	3	4,139	0.07%
2022/07/20	2	102.00	1	100.50	101.00	1	4,284	0.02%
2022/07/19	2	97.95	4	97.60	98.60	-2	4,288	-0.05%
2022/07/18	1	93.60	12	94.56	95.60	-11	4,245	-0.26%
2022/07/15	3	91.17	2	91.70	92.10	1	4,259	0.02%
2022/07/14	0	0.00	3	91.30	91.00	-3	4,246	-0.07%
2022/07/12	0	0.00	1	87.70	86.60	-1	4,242	-0.02%
2022/07/11	3	89.80	2	89.30	90.00	1	4,267	0.02%
2022/07/08	13	89.58	1	89.50	90.60	12	4,246	0.28%
2022/07/07	3	85.47	3	86.63	87.80	0	4,192	0.00%
2022/07/06	2.1	87.21	1	86.20	86.20	1.1	4,143	0.03%
2022/07/05	1	84.00	0	0.00	86.50	1	4,142	0.02%
2022/07/04	2	84.50	3	85.17	83.70	-1	4,137	-0.02%
2022/07/01	0	82.70	16	88.24	81.90	-16	4,170	-0.38%
2022/06/30	2	90.30	1	90.30	90.00	1	4,076	0.02%
2022/06/28	0	0.00	1	94.40	94.70	-1	3,986	-0.03%
2022/06/27	1	97.10	2	97.25	97.10	-1	3,975	-0.03%
2022/06/24	1	92.90	1	93.40	93.70	0	3,952	0.00%
2022/06/23	2	92.45	2	92.25	91.70	0	3,908	0.00%
2022/06/22	2.2	93.53	0	0.00	91.70	2.2	3,866	0.06%
2022/06/21	5	96.10	9	97.22	97.50	-4	3,801	-0.11%
2022/06/20	8	97.69	7	96.91	93.60	1	3,775	0.03%
2022/06/17	2	103.00	3	103.00	102.00	-1	3,668	-0.03%
2022/06/16	4.3	109.85	1	112.00	107.00	3.3	3,615	0.09%
2022/06/15	6.1	113.41	1	112.50	112.50	5.1	3,608	0.14%
2022/06/14	3	115.33	2	115.50	116.00	1	3,636	0.03%
2022/06/13	3.2	114.86	0	0.00	115.00	3.2	3,650	0.09%
2022/06/10	31	117.50	0	0.00	118.00	31	3,665	0.85%
2022/06/09	1	117.50	1	118.00	117.50	0	3,667	0.00%
2022/06/08	0	0.00	1	120.00	118.50	-1	3,680	-0.03%
2022/06/07	0	0.00	1	121.00	120.00	-1	3,688	-0.03%
2022/06/06	2	119.00	6	119.00	119.00	-4	3,691	-0.11%
2022/06/02	4	119.50	1	120.50	119.00	3	3,742	0.08%
2022/06/01	5	121.20	3	122.00	121.00	2	3,709	0.05%
2022/05/31	0.2	115.00	1	114.50	115.00	-0.8	3,485	-0.02%
2022/05/27	1	111.50	1	112.00	111.50	0	3,558	0.00%
2022/05/25	3	109.67	2.1	110.00	110.00	0.9	3,758	0.02%
2022/05/24	11.1	110.02	1.1	110.45	109.50	10	4,117	0.24%
2022/05/23	6.1	112.51	9.1	114.65	113.00	-3	4,198	-0.07%
2022/05/19	26	115.98	1	118.00	118.50	25	4,166	0.60%
2022/05/18	0.3	119.00	0	0.00	118.50	0.3	4,147	0.01%
2022/05/17	1	113.50	1	114.50	115.00	0	4,103	0.00%
2022/05/16	1	114.99	25	115.40	113.00	-24	4,113	-0.58%
2022/05/13	1	116.00	1	116.00	115.00	0	4,163	0.00%
2022/05/12	1	115.00	6	115.33	114.50	-5	4,183	-0.12%
2022/05/10	0	0.00	2	112.50	117.50	-2	4,182	-0.05%
2022/05/09	0	0.00	1	114.00	113.00	-1	4,171	-0.02%
2022/05/06	0	117.50	10	117.00	117.00	-10	4,173	-0.24%
2022/05/05	2	120.75	26	121.48	119.50	-24	4,177	-0.57%
2022/05/04	93	119.69	1	118.49	119.00	92	4,159	2.21%
2022/05/03	10	116.00	0	0.00	117.00	10	4,139	0.24%
2022/04/29	1	118.50	3	118.67	116.00	-2	4,183	-0.05%
2022/04/28	1.1	116.00	0	0.00	115.50	1.1	4,171	0.03%
2022/04/27	29.2	116.14	51	114.04	116.00	-21.8	4,117	-0.53%
2022/04/26	10	123.05	0	0.00	119.00	10	4,020	0.25%
2022/04/25	7	118.50	57.7	117.47	118.50	-50.7	3,885	-1.30%
2022/04/22	0	122.50	0	0.00	122.00	0	3,870	0.00%
2022/04/21	0.2	127.00	0.5	121.20	125.50	-0.3	3,937	-0.01%
2022/04/20	6	122.17	1	122.00	122.50	5	3,919	0.13%
2022/04/19	21	122.31	1	122.50	121.00	20	4,027	0.50%
2022/04/18	0.2	122.50	1	122.00	122.50	-0.8	4,064	-0.02%
2022/04/15	1.1	122.62	23	124.63	122.50	-21.9	4,097	-0.53%
2022/04/14	0	129.50	5	129.00	129.00	-5	4,152	-0.12%
2022/04/13	112	128.50	0.2	128.50	128.50	111.8	4,267	2.62%	大買/鉅額交易
2022/04/11	2.1	128.90	26.2	127.87	126.00	-24.1	4,512	-0.53%
2022/04/08	1	130.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	2.3	136.55	90	136.36	131.00	-87.7	4,502	-1.95%
2022/04/06	4.1	143.01	1	143.00	142.50	3.1	4,416	0.07%
2022/04/01	0.1	144.50	3	144.50	145.00	-2.9	4,538	-0.06%
2022/03/30	1.1	149.36	3	148.33	148.00	-1.9	4,706	-0.04%
2022/03/29	0.2	148.50	2	149.00	148.00	-1.9	4,718	-0.04%
2022/03/25	0	151.00	2	150.75	149.50	-2	4,806	-0.04%
2022/03/24	4	150.50	4	151.13	152.00	0	4,901	0.00%
2022/03/23	3	150.83	3	150.67	151.50	0	4,982	0.00%
2022/03/18	4	148.63	0	0.00	149.00	4	5,238	0.08%
2022/03/17	0	0.00	1	149.00	148.00	-1	5,245	-0.02%
2022/03/16	2	145.00	2	144.00	145.00	0	5,277	0.00%
2022/03/15	2	144.25	0	0.00	144.00	2	5,332	0.04%
2022/03/08	2	145.25	1	149.00	142.50	1	5,897	0.02%
2022/03/07	2.1	148.55	0	0.00	147.00	2.1	5,927	0.04%
2022/03/04	0.5	154.60	0	0.00	153.00	0.5	5,994	0.01%
2022/03/03	1	158.00	1	156.00	156.00	0	6,127	0.00%
2022/03/02	4	156.88	4	158.00	156.50	0	6,211	0.00%
2022/03/01	3	153.00	1	153.50	153.50	2	6,202	0.03%
2022/02/25	6.2	156.08	3	154.00	152.00	3.2	6,280	0.05%
2022/02/24	26	156.81	8	155.69	156.00	18	6,265	0.29%
2022/02/23	5.1	153.80	6	152.08	154.50	-1	6,083	-0.02%
2022/02/22	3.2	146.27	0	0.00	146.00	3.2	6,358	0.05%
2022/02/21	2	150.50	0	0.00	149.50	2	7,504	0.03%
2022/02/18	2	147.50	0	0.00	150.00	2	8,235	0.02%
2022/02/16	1	148.00	1	148.50	147.50	0	8,404	0.00%
2022/02/15	8.1	147.37	13	147.81	146.00	-4.9	8,455	-0.06%
2022/02/14	5	150.00	6	149.17	149.50	-1	8,475	-0.01%
2022/02/11	1	154.50	5	152.50	152.50	-4	8,516	-0.05%
2022/02/10	7	153.14	6	153.58	153.50	1	8,699	0.01%
2022/02/09	2	155.25	4	156.13	156.50	-2	8,765	-0.02%
2022/02/08	4	149.63	2	152.75	153.00	2	8,868	0.02%
2022/02/07	1.4	145.87	0	0.00	146.50	1.4	8,910	0.02%
2022/01/25	2	148.00	6.1	147.24	145.00	-4.1	9,153	-0.04%
2022/01/24	0	0.00	2	145.50	149.50	-2	9,426	-0.02%
2022/01/21	4	150.25	1	151.00	149.50	3	9,663	0.03%
2022/01/20	0	0.00	1	154.50	154.00	-1	10,078	-0.01%
2022/01/18	8.2	158.46	4	155.50	155.50	4.2	10,457	0.04%
2022/01/17	2	154.00	3	155.84	157.50	-1	10,516	-0.01%
2022/01/14	2.4	149.70	0	0.00	152.00	2.4	10,633	0.02%
2022/01/12	11.4	155.55	3.7	153.78	156.00	7.7	11,081	0.07%
2022/01/11	2.1	159.29	1	159.50	159.00	1.1	11,147	0.01%
2022/01/10	5	161.00	16	161.72	163.50	-11	11,206	-0.10%
2022/01/07	4	160.87	3	161.00	159.00	1	11,373	0.01%
2022/01/06	8.2	163.47	8.5	162.91	163.00	-0.3	11,458	0.00%
2022/01/05	9.1	167.74	0	0.00	167.50	9.1	11,517	0.08%
2022/01/04	6.1	175.06	14	175.43	172.50	-7.9	11,520	-0.07%
2022/01/03	0	0.00	7.2	174.48	176.50	-7.2	11,503	-0.06%
2021/12/30	2.1	171.52	1	171.50	171.50	1.1	11,577	0.01%
2021/12/28	2	173.75	8	173.00	171.00	-6	12,314	-0.05%
2021/12/27	2	173.00	2	171.00	173.00	0	12,392	0.00%
2021/12/24	12	170.63	8	168.25	167.50	4	12,543	0.03%
2021/12/23	4	171.25	6	171.83	170.50	-2	12,641	-0.02%
2021/12/22	3	171.50	0	0.00	171.00	3	12,757	0.02%
2021/12/21	4.2	171.76	3	172.17	172.50	1.2	12,817	0.01%
2021/12/20	8	172.87	8	172.75	170.50	0	12,865	0.00%
2021/12/17	12	171.75	5	171.50	170.00	7	12,878	0.05%
2021/12/16	5	172.70	12.2	172.69	173.00	-7.2	12,975	-0.06%
2021/12/15	3	164.33	6	163.67	167.50	-3	12,895	-0.02%
2021/12/14	3.4	161.50	6	160.58	160.50	-2.7	12,907	-0.02%
2021/12/13	2.3	166.36	1	167.50	167.00	1.3	12,940	0.01%
2021/12/10	6.3	166.28	7.3	165.06	165.50	-1	13,087	-0.01%
2021/12/09	14	171.57	8	170.81	169.00	6	13,075	0.05%
2021/12/08	19.3	173.94	7	175.36	173.00	12.3	13,121	0.09%
2021/12/07	73	176.49	23	174.87	173.00	50	13,391	0.37%
2021/12/06	14.5	172.68	4.1	173.22	172.50	10.4	13,493	0.08%
2021/12/03	9	170.22	68.1	170.42	170.50	-59.1	13,607	-0.43%
2021/12/02	3.6	169.46	14.1	169.72	166.50	-10.5	13,776	-0.08%
2021/12/01	3.1	166.60	22.1	169.02	169.50	-19	14,020	-0.14%
2021/11/30	11	167.95	7	166.57	166.00	4	14,345	0.03%
2021/11/29	2	156.25	26.1	161.39	163.50	-24.1	14,557	-0.17%
2021/11/26	34	166.46	11	164.77	162.50	23	14,708	0.16%
2021/11/25	13	170.31	2	167.75	168.00	11	15,011	0.07%
2021/11/24	11.1	169.37	7	168.43	169.00	4.1	15,081	0.03%
2021/11/23	15.1	172.90	6	169.50	169.00	9.1	15,233	0.06%
2021/11/22	20	175.55	5	176.60	176.50	15	15,337	0.10%
2021/11/19	10	177.10	16.1	174.36	172.50	-6.1	15,709	-0.04%
2021/11/18	96.3	177.49	90.1	179.29	173.50	6.2	15,879	0.04%
2021/11/17	39.3	165.57	31.8	166.39	171.50	7.5	15,099	0.05%
2021/11/16	1	159.50	4	158.50	156.00	-3	14,940	-0.02%
2021/11/15	13	157.69	5	157.10	156.50	8	15,536	0.05%
2021/11/12	29	155.91	2	154.75	155.00	27	16,770	0.16%
2021/11/11	3.5	153.21	2.2	155.00	154.50	1.3	16,996	0.01%
2021/11/10	3	153.17	0	0.00	152.50	3	17,198	0.02%
2021/11/09	5.2	156.57	9	156.94	155.50	-3.9	17,489	-0.02%
2021/11/08	4	151.00	12	149.92	152.00	-8	17,513	-0.05%
2021/11/05	12	147.92	4.2	147.95	148.50	7.8	17,807	0.04%
2021/11/04	0.2	145.25	1	145.00	144.50	-0.8	18,007	0.00%
2021/11/03	2	147.50	2	147.50	148.50	0	18,247	0.00%
2021/11/02	3.2	144.88	8	149.56	144.00	-4.8	18,473	-0.03%
2021/11/01	33.1	153.51	23.1	152.29	150.00	10	18,641	0.05%
2021/10/29	19	165.24	12.1	164.39	160.00	6.9	18,846	0.04%
2021/10/28	27	165.02	29	167.05	164.00	-2	19,154	-0.01%
2021/10/27	18	155.64	15	156.97	158.50	3	19,858	0.02%
2021/10/26	10	153.90	12.1	154.59	152.50	-2.1	20,775	-0.01%
2021/10/25	10	147.00	3.3	148.55	149.00	6.7	21,535	0.03%
2021/10/22	13	149.38	6.3	148.45	148.00	6.7	22,191	0.03%
2021/10/21	20.2	153.36	21.1	155.38	151.00	-0.9	22,793	0.00%
2021/10/20	5	147.30	0	0.00	147.00	5	23,424	0.02%
2021/10/19	5	144.70	5	146.20	145.50	0	24,926	0.00%
2021/10/18	2	142.50	0.1	142.00	143.00	1.9	25,500	0.01%
2021/10/15	18.6	140.66	14	141.57	141.00	4.6	25,649	0.02%
2021/10/14	1	138.00	2	139.00	139.00	-1	25,598	0.00%
2021/10/13	4	137.00	3.1	134.02	134.00	0.9	25,541	0.00%
2021/10/12	8	141.69	4	140.38	139.00	4	25,547	0.02%
2021/10/08	2	146.25	2	146.00	145.00	0	25,639	0.00%
2021/10/07	11	146.50	11	146.18	147.00	0	25,668	0.00%
2021/10/06	8	141.34	2	142.25	140.00	6	25,703	0.02%
2021/10/05	16	146.09	16	142.31	150.50	0	25,490	0.00%
2021/10/04	6	144.41	8.1	141.52	139.50	-2.1	25,173	-0.01%
2021/10/01	13.1	150.84	28	147.21	148.50	-14.9	25,123	-0.06%
2021/09/30	3	153.32	1	155.00	155.00	2	25,106	0.01%
2021/09/29	7.4	154.81	8	155.25	153.50	-0.6	25,212	0.00%
2021/09/28	1	162.59	1	162.00	162.00	0	25,688	0.00%
2021/09/27	4	166.88	6.1	168.12	168.00	-2.1	25,883	-0.01%
2021/09/24	11	164.36	12.1	164.21	164.00	-1.1	26,181	0.00%
2021/09/23	2	159.50	3	160.83	161.00	-1	26,339	0.00%
2021/09/22	4.1	161.03	1	161.00	160.50	3.1	26,604	0.01%
2021/09/17	0	0.00	0.1	169.00	169.50	-0.1	26,950	0.00%
2021/09/16	2	167.75	2	168.75	165.50	0	27,110	0.00%
2021/09/15	7.3	167.20	1	166.50	165.00	6.3	27,266	0.02%
2021/09/14	1	177.50	3	177.33	176.50	-2	27,647	-0.01%
2021/09/13	13.4	177.80	3	180.17	175.00	10.4	28,072	0.04%
2021/09/10	14	184.82	26.2	185.60	179.00	-12.2	28,528	-0.04%
2021/09/09	11	180.09	16.6	175.43	179.50	-5.6	28,530	-0.02%
2021/09/08	4.3	171.51	1	170.00	169.00	3.3	28,671	0.01%
2021/09/07	13.3	175.78	6.8	177.52	176.50	6.6	29,141	0.02%
2021/09/06	8.3	174.53	10.3	174.46	174.50	-1.9	29,420	-0.01%
2021/09/03	20.1	183.52	9.3	184.45	180.50	10.8	29,785	0.04%
2021/09/02	4.3	189.56	3	187.33	186.00	1.3	30,498	0.00%
2021/09/01	12.1	194.40	7	193.57	195.50	5.1	31,476	0.02%
2021/08/31	13.3	193.86	11.1	194.17	191.50	2.2	32,096	0.01%
2021/08/30	1.1	189.14	1	189.00	189.00	0.1	32,647	0.00%
2021/08/27	10.6	190.19	7	191.57	190.50	3.6	33,242	0.01%
2021/08/26	5.7	190.76	7.2	191.35	190.50	-1.5	34,115	0.00%
2021/08/25	8	192.56	17	190.79	193.50	-9	35,424	-0.03%
2021/08/24	22.1	196.09	12.1	193.80	190.00	10	35,921	0.03%
2021/08/23	10.2	201.64	22	200.11	202.00	-11.8	36,217	-0.03%
2021/08/20	26	193.77	23	192.87	190.50	3	36,492	0.01%
2021/08/19	64.2	201.69	44	199.93	189.50	20.2	36,702	0.06%
2021/08/18	38	199.54	29.2	198.31	208.00	8.8	36,877	0.02%
2021/08/17	14	219.29	3.1	211.80	207.50	11	37,064	0.03%
2021/08/16	13.1	221.06	14.1	222.01	221.00	-1	37,988	0.00%
2021/08/13	15.3	232.27	9	234.28	224.00	6.3	38,240	0.02%
2021/08/12	12.1	239.50	4	237.25	236.50	8.1	38,758	0.02%
2021/08/11	6.1	242.42	14.2	239.03	237.00	-8.1	39,687	-0.02%
2021/08/10	4	254.63	10	254.35	248.50	-6	39,841	-0.02%
2021/08/09	25.1	258.52	25	261.48	252.00	0.1	40,193	0.00%
2021/08/06	18	266.31	19	270.52	269.50	-1	41,121	0.00%
2021/08/05	17	266.50	12	267.17	265.50	5	41,868	0.01%
2021/08/04	25.2	276.69	16.1	276.97	274.00	9.1	42,818	0.02%
2021/08/03	11.1	286.55	15	285.47	282.50	-3.9	42,779	-0.01%
2021/08/02	44.3	291.35	37.2	291.44	280.00	7.1	42,832	0.02%
2021/07/30	64.1	282.11	78.9	283.80	276.50	-14.8	42,231	-0.04%
2021/07/29	46.1	268.47	57.2	265.32	275.00	-11.1	41,722	-0.03%
2021/07/28	42.7	276.04	14.2	265.11	261.00	28.5	41,284	0.07%
2021/07/27	40.2	281.22	58.2	278.95	290.00	-18	41,322	-0.04%
2021/07/26	54.2	282.35	47	281.03	276.00	7.2	40,993	0.02%
2021/07/23	71.2	262.69	76.1	263.45	270.50	-4.9	40,197	-0.01%
2021/07/22	11	240.91	18.2	239.69	246.00	-7.2	39,107	-0.02%
2021/07/21	0.1	215.50	3	224.17	224.00	-2.9	38,837	-0.01%
2021/07/20	10	219.00	7	218.57	214.00	3	39,098	0.01%
2021/07/19	1	229.50	4	228.88	226.00	-3	39,414	-0.01%
2021/07/16	8	221.44	9.1	223.25	225.50	-1.1	39,721	0.00%
2021/07/15	12.2	219.25	33	222.70	224.50	-20.8	40,297	-0.05%
2021/07/14	14	211.68	9	211.11	215.50	5	41,013	0.01%
2021/07/13	14	217.46	10.4	221.62	210.00	3.6	41,311	0.01%
2021/07/12	9.1	222.48	9	225.17	221.00	0.1	42,235	0.00%
2021/07/09	11.2	221.92	8	223.25	220.50	3.2	43,038	0.01%
2021/07/08	6	225.83	21	226.57	225.00	-15	43,962	-0.03%
2021/07/07	10	227.95	5	230.20	224.00	5	44,613	0.01%
2021/07/06	12.4	234.71	7.1	231.45	231.00	5.3	45,041	0.01%
2021/07/05	120	234.08	88	237.76	238.50	32	45,758	0.07%	大買/
2021/07/02	9	228.39	14.1	227.98	228.00	-5.1	45,754	-0.01%
2021/07/01	14	225.25	11	227.00	222.00	3	45,948	0.01%
2021/06/30	4.2	225.32	5	225.60	226.00	-0.9	46,289	0.00%
2021/06/29	23.7	229.48	13.4	228.71	219.00	10.3	46,999	0.02%
2021/06/28	19	227.58	29.2	228.13	233.00	-10.2	46,737	-0.02%
2021/06/25	5	221.30	15	221.20	220.00	-10	46,470	-0.02%
2021/06/24	9	217.78	4	216.38	217.00	5	46,369	0.01%
2021/06/23	45.1	221.44	53.1	220.59	217.50	-8	46,246	-0.02%
2021/06/22	22	213.68	26	214.19	212.50	-4	45,753	-0.01%
2021/06/21	23.2	211.17	20	211.85	208.00	3.2	45,360	0.01%
2021/06/18	14.1	224.02	36	224.42	222.50	-22	44,912	-0.05%
2021/06/17	10.4	225.15	15	226.87	228.50	-4.6	44,681	-0.01%
2021/06/16	32.6	230.48	31.3	229.73	223.00	1.4	44,410	0.00%
2021/06/15	18.1	244.39	11.2	244.04	242.50	6.9	43,982	0.02%
2021/06/11	34.1	241.28	14	240.86	241.00	20.1	44,896	0.04%
2021/06/10	47	247.27	46.1	244.75	240.00	0.9	44,973	0.00%
2021/06/09	51.2	241.54	43	239.92	248.00	8.2	44,862	0.02%
2021/06/08	18.2	239.72	17.3	241.48	230.50	0.9	44,752	0.00%
2021/06/07	26.2	230.36	28.3	230.31	238.00	-2.1	44,289	0.00%
2021/06/04	27	230.98	20.1	231.44	226.50	6.9	43,743	0.02%
2021/06/03	32.3	226.79	43	225.73	230.00	-10.8	43,243	-0.02%
2021/06/02	83.2	230.40	49.2	230.02	216.00	34	42,269	0.08%
2021/06/01	30	228.20	31.2	231.04	232.50	-1.2	40,906	0.00%
2021/05/31	19.1	206.01	26.6	206.53	211.50	-7.5	39,973	-0.02%
2021/05/28	19.2	202.80	5.2	201.96	199.50	14	39,364	0.04%
2021/05/27	11	198.64	8.1	196.15	200.00	2.9	39,070	0.01%
2021/05/26	25.2	198.80	22	197.27	192.50	3.2	38,520	0.01%
2021/05/25	41.1	201.62	46.5	199.79	199.50	-5.4	37,898	-0.01%
2021/05/24	27.1	184.20	60	186.88	190.00	-32.9	36,643	-0.09%
2021/05/21	14.1	170.87	24	174.31	176.00	-10	35,838	-0.03%
2021/05/20	21	176.29	5	174.10	169.00	16	35,635	0.04%
2021/05/19	23.1	174.41	21	175.21	179.00	2.1	35,152	0.01%
2021/05/18	37	160.70	48	161.90	163.00	-11	34,334	-0.03%
2021/05/17	20.1	153.31	16	155.50	148.50	4.1	34,113	0.01%
2021/05/14	41	176.19	21	178.01	164.50	20	33,842	0.06%
2021/05/13	11	165.82	25.1	166.67	171.00	-14.1	32,760	-0.04%
2021/05/12	28	155.94	13	156.19	161.00	15	31,940	0.05%
2021/05/11	12.2	166.19	7	165.79	162.50	5.2	30,804	0.02%
2021/05/10	12	185.74	23	188.70	180.50	-11	30,623	-0.04%
2021/05/07	22	184.11	10	179.10	183.00	12	30,225	0.04%
2021/05/06	18	175.17	16	175.78	171.00	2	29,853	0.01%
2021/05/05	10	179.40	10	184.90	172.50	0	29,380	0.00%
2021/05/04	29	179.21	34.1	178.63	191.50	-5.1	29,111	-0.02%
2021/05/03	21	183.76	8	184.63	179.50	13	28,545	0.05%
2021/04/29	0	0.00	2.1	199.00	199.00	-2.1	28,395	-0.01%
2021/04/28	19	202.66	15	201.53	201.00	4	28,586	0.01%
2021/04/27	12	202.71	32.2	201.93	195.50	-20.2	28,353	-0.07%
2021/04/26	39	196.63	34	194.81	196.50	5	28,220	0.02%
2021/04/23	38.1	187.80	29.5	183.25	193.50	8.5	28,108	0.03%
2021/04/22	12	184.96	5.6	185.12	176.00	6.4	28,446	0.02%
2021/04/21	24.1	176.23	15.8	177.06	179.00	8.3	28,387	0.03%
2021/04/20	39.2	198.18	21	193.14	182.00	18.2	27,900	0.07%
2021/04/19	21.1	200.72	12.5	203.75	198.50	8.5	27,235	0.03%
2021/04/16	24.1	230.46	26.1	229.59	220.50	-2.1	27,122	-0.01%
2021/04/15	39.2	209.50	34.2	210.74	220.00	5	26,314	0.02%
2021/04/14	40.1	198.73	37.1	201.12	200.00	3	25,679	0.01%
2021/04/13	51.1	211.45	52	212.08	202.50	-1	24,924	0.00%
2021/04/12	13.2	209.22	13	210.73	202.50	0.2	24,342	0.00%
2021/04/09	32.1	234.89	47.4	230.19	225.00	-15.3	23,930	-0.06%
2021/04/08	47	230.96	39	229.26	236.50	8	23,464	0.03%
2021/04/07	8.1	216.37	16	214.50	215.00	-7.9	23,107	-0.03%
2021/04/06	27	215.31	17.2	215.53	218.50	9.8	22,891	0.04%
2021/04/01	16.5	192.04	13	191.01	199.00	3.5	22,675	0.02%
2021/03/31	11	186.01	4	186.25	181.00	7	22,011	0.03%
2021/03/30	3	182.59	17	183.06	183.50	-14	22,479	-0.06%
2021/03/29	18	173.56	0	0.00	174.00	18	22,643	0.08%
2021/03/26	3	157.67	3	155.67	158.50	0	23,226	0.00%
2021/03/25	2	147.50	0	0.00	144.50	2	23,434	0.01%
2021/03/24	11	148.05	2	150.50	148.00	9	23,608	0.04%
2021/03/23	1	151.00	1	157.50	152.00	0	23,801	0.00%
2021/03/22	5	155.90	6	152.10	154.00	-1	24,108	0.00%
2021/03/19	7	153.36	67	149.01	159.00	-60	24,041	-0.25%
2021/03/18	70	145.83	14	149.54	152.50	56	23,912	0.23%
2021/03/17	23	143.65	32.3	142.78	139.00	-9.3	23,843	-0.04%
2021/03/16	55	147.33	10	146.45	148.50	45	22,616	0.20%
2021/03/15	18.2	132.12	17	132.12	135.00	1.2	21,961	0.01%
2021/03/12	31.1	118.06	43	120.00	123.00	-11.9	21,016	-0.06%
2021/03/11	4	106.75	37.3	109.41	112.00	-33.3	19,953	-0.17%
2021/03/10	7	102.93	4.1	104.63	102.00	3	19,630	0.02%
2021/03/09	7	97.47	7	96.61	100.00	0	19,296	0.00%
2021/03/08	4	99.05	3	98.70	96.10	1	19,365	0.01%
2021/03/05	2	99.65	2	99.75	99.20	0	19,397	0.00%
2021/03/04	0	0.00	1	102.00	101.50	-1	19,409	-0.01%
2021/03/03	3	100.83	1	102.50	101.00	2	19,427	0.01%
2021/03/02	22	107.07	24	105.69	104.50	-2	19,354	-0.01%
2021/02/26	5	99.80	0	0.00	99.80	5	19,082	0.03%
2021/02/25	6	102.92	7	103.93	101.00	-1	18,950	-0.01%
2021/02/24	5	112.90	4.1	110.72	106.50	0.9	18,832	0.00%
2021/02/23	19.1	112.74	18	108.47	113.50	1.1	18,669	0.01%
2021/02/22	4	107.63	6	106.42	109.00	-2	18,470	-0.01%
2021/02/19	25	100.16	18	102.89	99.70	7	18,188	0.04%
2021/02/18	11	97.19	11	97.53	99.30	0	17,890	0.00%
2021/02/17	8	94.30	20	93.61	94.80	-12	17,744	-0.07%
2021/02/05	22.1	87.94	21.2	88.20	88.30	0.8	17,606	0.00%
2021/02/04	11	84.68	0	0.00	83.10	11	17,491	0.06%
2021/02/03	2	84.25	3	84.33	83.60	-1	17,453	-0.01%
2021/02/02	3	81.87	12	82.53	81.90	-9	17,654	-0.05%
2021/02/01	12	82.51	12	81.16	81.60	0	17,735	0.00%
2021/01/29	36	86.48	24	84.61	84.00	12	17,492	0.07%
2021/01/28	1	89.60	2	92.90	88.40	-1	17,286	-0.01%
2021/01/27	1	91.00	1	92.30	90.80	0	17,175	0.00%
2021/01/26	2	94.10	4	94.45	90.80	-2	17,215	-0.01%
2021/01/25	3	96.20	7	98.47	95.60	-4	16,996	-0.02%
2021/01/22	136	99.23	121	100.88	101.00	15	17,006	0.09%	大買/大賣/
2021/01/21	14	97.22	5	96.80	97.90	9	16,945	0.05%
2021/01/20	12	107.84	8	103.75	98.60	4	16,813	0.02%
2021/01/19	74	106.08	79	108.47	109.50	-5	16,898	-0.03%
2021/01/18	12	108.67	3	110.67	108.50	9	16,782	0.05%
2021/01/15	33	109.12	39	109.68	110.50	-6	16,420	-0.04%
2021/01/14	55	102.45	66	104.70	106.00	-11	15,638	-0.07%
2021/01/13	1	95.80	13	96.38	96.60	-12	15,309	-0.08%
2021/01/12	6	95.05	7	94.03	93.50	-1	15,066	-0.01%
2021/01/11	15	97.43	12	98.99	98.00	3	14,830	0.02%
2021/01/08	7	93.76	9	92.31	92.90	-2	14,485	-0.01%
2021/01/07	13	87.42	23	88.78	91.90	-10	14,161	-0.07%
2021/01/06	27	86.31	4	87.48	86.10	23	13,867	0.17%
2021/01/05	13	88.03	15	88.87	87.90	-2	13,629	-0.01%
2021/01/04	10	92.00	7	90.74	90.70	3	13,423	0.02%
2020/12/31	41	96.88	22	93.95	93.50	19	13,225	0.14%
2020/12/30	7	95.19	12	96.68	95.10	-5	12,730	-0.04%
2020/12/29	24	98.05	41	97.73	95.50	-17	12,492	-0.14%
2020/12/28	50	96.72	62	98.20	99.00	-12	12,246	-0.10%
2020/12/25	36	90.23	123	89.65	91.50	-87	11,791	-0.74%	大賣/
2020/12/24	182	86.01	76.1	88.33	87.50	105.9	11,465	0.92%	大買/鉅額交易
2020/12/23	23	79.66	33	82.00	85.00	-10	10,799	-0.09%
2020/12/22	51	83.43	50	84.39	77.50	1	10,442	0.01%
2020/12/21	0	0.00	10	80.00	80.80	-10	9,725	-0.10%
2020/12/18	15	72.39	5	72.92	73.50	10	9,411	0.11%
2020/12/17	3	71.80	11	70.53	72.20	-8	9,180	-0.09%
2020/12/16	7	69.37	19	69.71	68.40	-12	8,966	-0.13%
2020/12/15	1	68.30	1	69.50	67.70	0	8,530	0.00%
2020/12/14	2	68.85	10	68.84	68.50	-8	8,452	-0.09%
2020/12/11	15	68.12	26	69.93	68.70	-11	8,405	-0.13%
2020/12/10	15	68.42	1	72.40	67.50	14	8,237	0.17%
2020/12/09	2	68.40	8	68.29	69.90	-6	8,013	-0.07%
2020/12/08	0	0.00	5	66.00	66.50	-5	7,848	-0.06%
2020/12/07	2	63.05	5	63.64	65.10	-3	7,784	-0.04%
2020/12/04	4	65.75	4	66.88	64.80	0	7,756	0.00%
2020/12/03	10	67.23	3	67.90	67.40	7	7,653	0.09%
2020/12/02	7	67.34	6	68.25	66.50	1	7,624	0.01%
2020/12/01	6	66.52	2	67.65	65.70	4	7,342	0.05%
2020/11/30	21	65.38	14	64.94	66.60	7	7,166	0.10%
2020/11/27	13	61.44	14	62.16	62.50	-1	6,971	-0.01%
2020/11/26	0	0.00	5	60.90	61.90	-5	6,865	-0.07%
2020/11/25	8	59.35	8	59.21	59.10	0	6,848	0.00%
2020/11/24	6.9	59.80	1	61.40	60.90	5.9	6,805	0.09%
2020/11/23	6	60.38	3	60.63	60.10	3	6,790	0.04%
2020/11/20	5	59.60	1.9	59.13	59.80	3.1	6,750	0.05%
2020/11/19	2	59.10	4	58.85	58.40	-2	6,661	-0.03%
2020/11/18	1	57.20	8.7	57.52	57.20	-7.7	6,590	-0.12%
2020/11/17	5	57.26	9	57.44	57.40	-4	6,694	-0.06%
2020/11/16	10	56.70	10	56.56	57.00	0	6,670	0.00%
2020/11/13	3	56.53	6	55.77	57.10	-3	6,614	-0.05%
2020/11/12	15	56.31	20.7	56.00	55.00	-5.7	6,515	-0.09%
2020/11/11	22	55.32	14	56.31	56.30	8	6,390	0.13%
2020/11/10	19	56.01	40	55.80	56.30	-21	6,437	-0.33%
2020/11/09	6	53.83	6	54.07	54.80	0	6,022	0.00%
2020/11/05	1	49.70	0	50.00	50.30	1	5,845	0.02%
2020/11/03	1	50.88	4.1	49.88	49.70	-3.1	5,814	-0.05%
2020/10/30	15.6	52.80	15	51.97	51.20	0.6	5,847	0.01%
2020/10/29	9.3	51.03	17	52.01	52.50	-7.7	5,939	-0.13%
2020/10/28	10	50.19	10.4	50.08	51.20	-0.4	5,850	-0.01%
2020/10/27	4	49.03	13	48.79	48.40	-9	5,502	-0.16%
2020/10/26	0.3	47.20	15	46.11	47.00	-14.7	5,212	-0.28%
2020/10/13	0	0.00	3	33.80	33.80	-3	5,092	-0.06%
2020/10/12	0	0.00	9	33.45	32.60	-9	5,098	-0.18%
2020/10/08	0	0.00	17	33.94	34.15	-17	5,174	-0.33%
2020/10/07	0	0.00	9	33.89	34.00	-9	5,338	-0.17%
2020/10/06	20	33.80	0	0.00	33.50	20	5,610	0.36%
2020/09/30	2	32.48	1	32.15	32.70	1	5,976	0.02%
2020/09/29	1	32.85	0	0.00	32.30	1	6,154	0.02%
2020/09/21	0	0.00	5	33.65	33.40	-5	7,659	-0.07%
2020/09/16	5	33.25	0	0.00	33.00	5	8,187	0.06%
2020/09/10	1	32.80	0	0.00	32.65	1	8,504	0.01%
2020/09/08	9	32.35	9	32.30	32.20	0	8,754	0.00%
2020/09/07	0	0.00	1	33.00	32.35	-1	8,899	-0.01%
2020/08/31	1	33.15	0	0.00	33.05	1	9,520	0.01%
2020/08/27	2	32.20	0	0.00	32.10	2	9,829	0.02%
2020/08/21	4	33.56	0	0.00	33.45	4	9,858	0.04%
2020/08/20	13	33.72	15	34.95	32.95	-2	9,864	-0.02%
2020/08/18	2	37.90	2	37.10	37.05	0	9,735	0.00%
2020/08/17	1	36.40	0	0.00	37.30	1	9,709	0.01%
2020/08/14	0	0.00	10	36.40	36.40	-10	9,816	-0.10%
2020/08/13	1	36.60	0	0.00	36.85	1	9,891	0.01%
2020/08/12	0	0.00	1	37.20	37.95	-1	9,990	-0.01%
2020/08/10	10	38.09	5	37.05	37.00	5	10,113	0.05%
2020/08/07	1	37.95	0	0.00	37.90	1	10,364	0.01%
2020/08/06	2	37.75	0	0.00	37.50	2	11,129	0.02%
2020/08/05	3	38.22	3	38.12	38.45	0	11,261	0.00%
2020/08/04	0	0.00	1	36.95	36.95	-1	11,444	-0.01%
2020/08/03	0	0.00	4	37.40	37.00	-4	11,809	-0.03%
2020/07/31	1	37.65	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	2	36.38	36.70	-2	12,943	-0.02%
2020/07/29	2	35.68	9	35.38	35.75	-7	13,194	-0.05%
2020/07/28	4	37.08	3	37.97	35.55	1	13,258	0.01%
2020/07/27	3	37.00	1	37.15	36.70	2	13,268	0.02%
2020/07/24	27	38.00	8	37.82	36.00	19	13,356	0.14%
2020/07/23	21	38.02	3	37.57	38.00	18	13,411	0.13%
2020/07/21	16	36.01	0	0.00	36.20	16	13,699	0.12%
2020/07/17	0	0.00	3	35.73	35.45	-3	13,933	-0.02%
2020/07/16	1	36.30	0	0.00	36.30	1	13,969	0.01%
2020/07/15	4	37.66	16	37.47	36.85	-12	14,073	-0.09%
2020/07/14	20	38.18	4	38.30	37.60	16	14,035	0.11%
2020/07/13	4	38.23	0	0.00	38.35	4	13,921	0.03%
2020/07/10	12	37.63	24	37.44	36.50	-12	13,910	-0.09%
2020/07/09	17	37.41	18	37.44	37.20	-1	13,865	-0.01%
2020/07/08	6	37.65	11.8	37.90	37.60	-5.8	13,782	-0.04%
2020/07/07	46	36.60	25	36.57	37.05	21	13,740	0.15%
2020/07/06	13	37.85	13	38.41	38.05	0	13,518	0.00%
2020/07/03	0	0.00	23	36.32	36.95	-23	13,152	-0.17%
2020/07/02	20	33.25	0	0.00	33.70	20	12,618	0.16%
2020/07/01	1	32.35	6	32.55	32.50	-5	12,526	-0.04%
2020/06/30	1	32.15	0	0.00	32.20	1	12,521	0.01%
2020/06/29	0	0.00	12	32.39	32.10	-12	12,586	-0.10%
2020/06/24	14	33.76	5	33.40	33.40	9	12,549	0.07%
2020/06/23	1	34.10	2	34.00	34.10	-1	12,422	-0.01%
2020/06/22	15	32.97	12	32.76	32.65	3	12,237	0.02%
2020/06/19	7	32.74	11	32.78	32.75	-4	12,203	-0.03%
2020/06/18	1	32.45	28	32.50	32.40	-27	12,136	-0.22%
2020/06/17	2	32.15	7	32.24	32.15	-5	12,097	-0.04%
2020/06/16	3	32.05	25	32.74	32.15	-22	12,131	-0.18%
2020/06/15	19	32.92	11	33.18	32.30	8	12,122	0.07%
2020/06/12	7	31.86	9	32.47	32.65	-2	12,011	-0.02%
2020/06/11	15	32.85	22	32.92	31.65	-7	12,006	-0.06%
2020/06/10	15	32.67	29	32.50	32.45	-14	11,876	-0.12%
2020/06/09	2	32.70	4	32.53	32.45	-2	12,063	-0.02%
2020/06/08	5	32.35	23	32.87	32.25	-18	12,309	-0.15%
2020/06/05	3	32.67	18	32.86	32.65	-15	12,621	-0.12%
2020/06/04	61	32.32	24	32.35	32.30	37	12,878	0.29%
2020/06/03	11	32.06	12	32.08	32.20	-1	12,993	-0.01%
2020/06/02	2	30.60	0	0.00	30.65	2	13,175	0.02%
2020/06/01	1	30.75	0	0.00	30.80	1	13,257	0.01%
2020/05/28	14	30.62	1	30.15	30.15	13	13,487	0.10%
2020/05/26	7	30.85	0	0.00	30.75	7	13,571	0.05%
2020/05/25	23	30.92	0	0.00	30.85	23	13,651	0.17%
2020/05/22	0	31.20	0	0.00	31.10	0	13,957	0.00%
2020/05/21	5	32.10	5	32.90	32.30	0	13,961	0.00%
2020/05/20	5	31.81	14	31.53	32.00	-9	13,923	-0.06%
2020/05/19	37	31.24	43	31.87	31.85	-6	13,972	-0.04%
2020/05/18	12	30.64	23	30.28	30.00	-11	13,885	-0.08%
2020/05/15	15	31.61	23	31.42	31.20	-8	14,215	-0.06%
2020/05/14	31	31.11	9	31.19	31.15	22	14,552	0.15%
2020/05/13	41	31.35	20	30.61	31.60	21	14,457	0.15%
2020/05/12	33	31.88	48	31.65	32.10	-15	13,689	-0.11%
2020/05/11	33	33.17	4	32.13	31.95	29	13,404	0.22%
2020/05/08	43	35.88	3	35.67	35.50	40	13,050	0.31%
2020/05/07	44	36.19	23	36.78	36.50	21	12,651	0.17%
2020/05/06	9	35.20	3	35.68	35.00	6	11,977	0.05%
2020/05/05	3	33.82	15	34.20	33.70	-12	11,439	-0.10%
2020/05/04	0	0.00	2	32.88	32.85	-2	11,179	-0.02%
2020/04/30	16	31.70	5	31.74	32.20	11	11,116	0.10%
2020/04/29	7	32.08	2	32.63	32.05	5	11,001	0.05%
2020/04/28	10	32.80	21	31.62	31.45	-11	10,887	-0.10%
2020/04/27	18	33.91	20	33.86	33.15	-2	10,629	-0.02%
2020/04/24	11	32.17	1	32.15	32.20	10	10,392	0.10%
2020/04/23	10	30.35	0	0.00	30.90	10	10,362	0.10%
2020/04/22	1	28.85	1	29.20	30.15	0	10,319	0.00%
2020/04/21	2	31.15	1	30.20	30.15	1	10,212	0.01%
2020/04/20	10	32.15	13	32.27	31.70	-3	10,104	-0.03%
2020/04/17	2	33.65	3	33.75	33.45	-1	10,046	-0.01%
2020/04/16	1	33.45	0	0.00	34.05	1	10,117	0.01%
2020/04/15	2	34.65	26	33.44	33.00	-24	10,158	-0.24%
2020/04/14	32	32.96	40	33.23	33.40	-8	9,868	-0.08%
2020/04/13	0	0.00	10	31.90	31.90	-10	9,705	-0.10%
2020/04/10	10	31.60	0	0.00	31.35	10	9,633	0.10%
2020/04/09	0	0.00	8	30.90	31.40	-8	9,501	-0.08%
2020/04/08	1	30.80	11	30.60	30.75	-10	9,417	-0.11%
2020/04/07	8	29.63	0	0.00	30.00	8	9,309	0.09%
2020/04/06	0	0.00	2	28.10	28.40	-2	9,176	-0.02%
2020/04/01	2	28.35	0	0.00	28.10	2	9,128	0.02%
2020/03/31	10	28.44	2	29.10	28.30	8	9,101	0.09%
2020/03/30	27	28.33	1	27.20	28.90	26	9,008	0.29%
2020/03/27	0	0.00	1	28.35	27.10	-1	8,949	-0.01%
2020/03/25	0	0.00	25	26.97	26.70	-25	8,942	-0.28%
2020/03/24	0	0.00	3	26.30	26.30	-3	8,869	-0.03%
2020/03/23	9	25.86	2	25.90	25.65	7	8,837	0.08%
2020/03/20	3	26.30	0	0.00	26.65	3	8,873	0.03%
2020/03/19	3	25.63	9	26.28	25.10	-6	8,813	-0.07%
2020/03/18	1	28.15	0	0.00	27.10	1	8,750	0.01%
2020/03/17	38	27.10	3	26.98	27.25	35	8,738	0.40%
2020/03/16	1	27.30	0	0.00	26.30	1	8,655	0.01%
2020/03/13	1	26.15	6	26.11	26.65	-5	8,542	-0.06%
2020/03/12	5	28.95	6	31.28	28.95	-1	8,308	-0.01%
2020/03/11	0	0.00	8	32.14	32.15	-8	8,032	-0.10%
2020/03/10	8	31.96	4	31.43	31.15	4	7,669	0.05%
2020/03/09	5	31.04	4	31.06	30.50	1	7,272	0.01%
2020/03/06	2	32.35	2	33.30	33.05	0	7,047	0.00%
2020/03/05	2	30.50	3	30.90	31.00	-1	6,669	-0.01%
2020/03/04	5	30.39	2	30.65	30.65	3	6,657	0.05%
2020/03/03	4	31.29	8	31.38	31.05	-4	6,666	-0.06%
2020/03/02	1	30.50	5	30.00	30.15	-4	6,555	-0.06%
2020/02/27	1	30.00	1	29.80	30.40	0	6,519	0.00%
2020/02/25	15	29.59	7	30.06	29.35	8	6,769	0.12%
2020/02/24	1	31.05	2	31.50	31.70	-1	6,480	-0.02%
2020/02/20	4	31.76	5	31.66	31.30	-1	6,546	-0.02%
2020/02/19	3	31.80	0	0.00	31.80	3	6,446	0.05%
2020/02/18	6	31.23	10	31.10	31.60	-4	6,342	-0.06%
2020/02/17	13	30.25	21	30.32	31.20	-8	6,005	-0.13%
2020/02/14	10	27.60	6	27.57	28.40	4	5,467	0.07%
2020/02/13	0	0.00	1	26.30	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	4	25.70	26.05	-4	5,171	-0.08%
2020/02/10	4	24.65	3	24.40	24.30	1	5,357	0.02%
2020/02/07	0	0.00	1	25.30	24.80	-1	5,375	-0.02%
2020/02/05	1	25.65	1	25.45	25.45	0	5,485	0.00%
2020/02/04	3	25.87	2	25.50	26.20	1	5,467	0.02%
2020/02/03	0	0.00	1	25.10	25.15	-1	5,465	-0.02%
2020/01/30	0	0.00	2	25.15	25.75	-2	5,524	-0.04%
2020/01/17	2	27.45	2	27.80	27.55	0	5,571	0.00%
2020/01/16	2	26.30	1	26.50	26.70	1	5,429	0.02%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/10	2	25.53	16	25.33	25.60	-14	5,054	-0.28%
2020/01/09	0	0.00	1	24.90	24.85	-1	4,879	-0.02%
2020/01/08	0	0.00	6	22.83	22.90	-6	4,753	-0.13%
2020/01/07	1	22.70	5	22.55	22.65	-4	4,783	-0.08%
2020/01/06	0	0.00	8	23.00	22.90	-8	4,749	-0.17%
2019/12/31	1	23.70	1	23.90	23.80	0	4,664	0.00%
2019/12/27	0	0.00	3	23.70	23.70	-3	4,633	-0.06%
2019/12/25	3	23.52	0	0.00	23.50	3	4,604	0.07%
2019/12/23	10	23.55	20	23.45	23.40	-10	4,582	-0.22%
2019/12/20	6	24.40	2	24.30	24.15	4	4,497	0.09%
2019/12/19	5	24.85	5	25.00	25.00	0	4,424	0.00%
2019/12/13	2	24.78	0	0.00	24.70	2	4,325	0.05%
2019/12/12	20	25.85	10	25.90	25.25	10	4,300	0.23%
2019/12/11	9	25.43	2	25.55	25.25	7	4,192	0.17%
2019/12/10	2	26.00	0	0.00	26.00	2	4,130	0.05%
2019/12/06	9	25.73	0	0.00	25.50	9	4,059	0.22%
2019/12/05	0	0.00	1	25.85	25.75	-1	4,015	-0.02%
2019/12/04	1	26.25	0	0.00	26.25	1	3,948	0.03%
2019/12/03	0	0.00	16	26.32	26.50	-16	3,903	-0.41%
2019/12/02	0	0.00	1	25.60	25.80	-1	3,803	-0.03%
2019/11/29	0	0.00	4	26.21	26.20	-4	3,779	-0.11%
2019/11/28	1	26.35	22	26.18	26.30	-21	3,710	-0.57%
2019/11/27	10	25.71	14	26.10	26.10	-4	3,641	-0.11%
2019/11/26	16	25.58	3	25.60	25.70	13	3,573	0.36%
2019/11/25	33	26.02	18	25.94	25.80	15	3,521	0.43%
2019/11/22	1	25.25	11	25.55	25.50	-10	3,237	-0.31%
2019/11/21	5	24.82	4	24.89	25.00	1	3,016	0.03%
2019/11/20	0	0.00	5	24.80	24.75	-5	2,943	-0.17%
2019/11/19	5	24.70	0.5	23.85	23.85	4.5	2,829	0.16%
2019/11/18	0	0.00	9	24.71	24.80	-9	2,650	-0.34%
2019/11/15	0	0.00	38	24.05	24.05	-38	2,588	-1.47%
2019/11/14	49	23.67	55	23.75	23.55	-6	2,534	-0.24%
2019/11/11	25	24.85	1	24.55	24.15	24	2,359	1.02%
2019/11/08	50	25.35	22	24.90	24.90	28	2,305	1.21%
2019/11/07	2	24.95	0	0.00	25.00	2	2,208	0.09%
2019/11/06	0	0.00	2	24.20	24.05	-2	2,100	-0.10%
2019/11/04	1	24.00	0	0.00	24.00	1	2,008	0.05%
2019/11/01	1	23.95	70	24.11	24.10	-69	1,906	-3.62%
2019/10/29	7	23.87	3	23.90	23.40	4	1,786	0.22%
2019/10/28	12	24.83	15	24.02	24.90	-3	1,648	-0.18%
2019/10/25	0	0.00	7	22.89	22.95	-7	1,460	-0.48%
2019/10/15	1	22.40	2	22.30	22.20	-1	1,518	-0.07%
2019/10/14	2	21.95	0	0.00	21.85	2	1,489	0.13%
2019/10/08	10	21.68	0	0.00	21.60	10	1,503	0.67%
2019/10/02	0	0.00	2	21.25	21.30	-2	1,561	-0.13%
2019/09/19	6	21.70	0	0.00	21.70	6	1,579	0.38%
2019/09/18	1	22.00	0	0.00	21.80	1	1,571	0.06%
2019/09/17	2	22.25	0	0.00	22.05	2	1,556	0.13%
2019/09/16	1	22.90	0	0.00	22.75	1	1,552	0.06%
2019/09/12	0	0.00	2	23.10	23.00	-2	1,588	-0.13%
2019/09/11	0	0.00	2	22.90	22.75	-2	1,599	-0.13%
2019/09/03	1	23.25	1	23.25	23.40	0	1,656	0.00%
2019/09/02	3	23.00	3	23.25	23.75	0	1,629	0.00%
2019/08/30	2	23.20	10	23.30	22.75	-8	1,586	-0.50%
2019/08/26	1	22.00	0	0.00	21.85	1	1,580	0.06%
2019/08/21	1	22.65	2	22.70	22.75	-1	1,628	-0.06%
2019/08/19	10	22.50	0	0.00	22.40	10	1,664	0.60%
2019/08/16	0	0.00	1	22.30	22.70	-1	1,727	-0.06%
2019/08/08	1	21.20	0	0.00	21.20	1	1,850	0.05%
2019/08/07	0	0.00	10	21.30	21.10	-10	1,867	-0.54%
2019/08/05	2	21.20	0	0.00	21.20	2	1,954	0.10%
2019/07/31	2	22.90	6	22.97	23.25	-4	2,054	-0.19%
2019/07/30	0	0.00	3	23.05	22.95	-3	2,082	-0.14%
2019/07/29	10	23.10	0	0.00	22.80	10	2,095	0.48%
2019/07/26	10	23.65	0	0.00	23.60	10	2,056	0.49%
2019/07/25	6	23.86	2	24.00	23.95	4	2,047	0.20%
2019/07/18	30	22.97	0	0.00	22.65	30	2,443	1.23%
2019/07/17	1	23.45	3	23.57	23.40	-2	2,570	-0.08%
2019/07/16	2	23.35	0	0.00	23.65	2	2,784	0.07%
2019/07/15	0	0.00	86	23.76	23.60	-86	2,821	-3.05%
2019/07/12	3	23.95	1	23.90	23.85	2	2,868	0.07%
2019/07/05	10	23.55	0	0.00	23.40	10	3,108	0.32%
2019/07/02	0	0.00	20	24.00	24.10	-20	3,462	-0.58%
2019/06/24	0	0.00	1	23.45	23.45	-1	3,665	-0.03%
2019/06/21	1	23.30	1	22.95	23.10	0	3,737	0.00%
2019/06/20	2	23.30	0	0.00	23.30	2	3,805	0.05%
2019/06/12	0	0.00	4	22.60	22.50	-4	4,912	-0.08%
2019/05/31	1	21.50	1	21.40	21.40	0	4,881	0.00%
2019/05/30	30	21.20	0	0.00	21.40	30	4,900	0.61%
2019/05/27	0	0.00	1	20.45	20.30	-1	5,023	-0.02%
2019/05/23	0	0.00	3	21.40	21.25	-3	5,040	-0.06%
2019/05/21	1	19.75	0	0.00	20.60	1	4,972	0.02%
2019/05/20	2	20.60	0	0.00	20.65	2	4,902	0.04%
2019/05/17	1	22.50	0	0.00	21.60	1	4,992	0.02%
2019/05/14	20	21.50	1	21.90	22.05	19	5,089	0.37%
2019/05/13	2	22.40	0	0.00	22.05	2	5,062	0.04%
2019/05/09	1	23.70	1	23.30	23.20	0	5,053	0.00%
2019/05/08	2	24.90	2	24.65	24.10	0	5,019	0.00%
2019/05/07	5	24.67	11	24.61	24.45	-6	5,027	-0.12%
2019/05/06	0	0.00	10	24.55	24.30	-10	5,004	-0.20%
2019/05/02	2	24.75	10	24.90	24.85	-8	5,002	-0.16%
2019/04/29	11	25.24	0	0.00	24.95	11	4,995	0.22%
2019/04/26	24	26.30	0	0.00	26.50	24	4,899	0.49%
2019/04/25	0	0.00	4	26.40	26.40	-4	4,713	-0.08%
2019/04/24	12	25.66	16	26.18	25.70	-4	4,724	-0.08%
2019/04/23	3	26.17	1	26.50	26.20	2	4,795	0.04%
2019/04/22	19	26.38	20	25.68	26.50	-1	4,687	-0.02%
2019/04/19	25	24.68	0	0.00	24.80	25	4,529	0.55%
2019/04/18	3	24.40	10	23.75	24.00	-7	4,587	-0.15%
2019/04/17	5	24.97	5	24.65	24.65	0	4,558	0.00%
2019/04/15	4	25.46	4	25.30	25.30	0	4,502	0.00%
2019/04/12	10	25.70	0	0.00	25.40	10	4,497	0.22%
2019/04/11	2	25.50	0	0.00	25.60	2	4,521	0.04%
2019/04/10	4	25.30	7	26.26	26.35	-3	4,474	-0.07%
2019/04/08	1	25.30	3	25.98	25.45	-2	4,219	-0.05%
2019/04/03	1	25.60	4	25.05	25.05	-3	4,227	-0.07%
2019/04/02	20	25.41	1	25.00	25.35	19	4,248	0.45%
2019/04/01	0	0.00	1	24.80	24.65	-1	4,283	-0.02%
2019/03/29	10	25.00	0	0.00	24.80	10	4,284	0.23%
2019/03/28	1	24.45	1	24.30	24.55	0	4,338	0.00%
2019/03/26	0	0.00	3	26.13	25.80	-3	4,726	-0.06%
2019/03/25	2	26.13	0	0.00	26.00	2	4,815	0.04%
2019/03/22	2	26.00	11	26.43	26.50	-9	4,912	-0.18%
2019/03/21	2	25.18	1	25.30	25.05	1	4,949	0.02%
2019/03/20	8	25.78	5	25.48	25.10	3	4,913	0.06%
2019/03/19	20	24.77	10	25.10	25.25	10	4,776	0.21%
2019/03/18	10	24.50	7	23.71	24.60	3	4,557	0.07%
2019/03/15	2	22.40	0	0.00	22.40	2	4,322	0.05%
2019/03/14	0	0.00	5	21.50	21.50	-5	4,390	-0.11%
2019/03/13	1	22.00	0	0.00	21.75	1	4,418	0.02%
2019/03/12	2	21.95	1.4	21.96	21.95	0.6	4,451	0.01%
2019/03/11	15	22.13	0	0.00	22.10	15	4,487	0.33%
2019/03/07	1	21.90	0	0.00	21.80	1	4,614	0.02%
2019/03/05	4	22.30	0	0.00	22.35	4	4,644	0.09%
2019/02/25	2	22.50	0	0.00	21.85	2	4,419	0.05%
2019/02/20	1	21.55	7	21.50	21.50	-6	4,351	-0.14%
2019/02/18	0	0.00	2	20.90	21.65	-2	4,349	-0.05%
2019/02/15	1	21.65	8	21.35	21.25	-7	4,246	-0.16%
2019/02/14	1	23.35	0	0.00	23.60	1	4,145	0.02%
2019/02/13	0	0.00	1	23.95	23.60	-1	4,144	-0.02%
2019/01/30	1	22.95	0	0.00	22.65	1	4,084	0.02%
2019/01/21	0	0.00	10	22.00	21.90	-10	3,978	-0.25%
2019/01/16	2	21.95	0	0.00	21.70	2	4,009	0.05%
2019/01/15	6	21.87	3	21.75	21.70	3	3,967	0.08%
2019/01/14	5	22.82	3	22.40	22.30	2	3,834	0.05%
2019/01/10	1	22.80	71.8	22.68	22.90	-70.8	3,735	-1.90%
2019/01/07	0	0.00	10	24.10	24.10	-10	3,565	-0.28%
2019/01/04	0	0.00	1	24.25	24.05	-1	3,541	-0.03%
2019/01/03	0	0.00	6	25.20	24.80	-6	3,535	-0.17%
2019/01/02	1	26.10	0	0.00	25.90	1	3,478	0.03%
2018/12/28	0	0.00	3	26.68	26.75	-3	3,437	-0.09%
2018/12/27	0	0.00	15	26.57	26.35	-15	3,434	-0.44%
2018/12/26	2	26.95	0	0.00	26.00	2	3,398	0.06%
2018/12/25	3	27.70	2	27.98	27.35	1	3,315	0.03%
2018/12/24	68	29.26	4	28.88	28.45	64	3,268	1.96%
2018/12/22	3	27.93	0	0.00	28.25	3	3,174	0.09%
2018/12/21	0	0.00	2	27.83	28.25	-2	3,155	-0.06%
2018/12/20	11	29.30	5	29.25	27.85	6	3,073	0.20%
2018/12/19	20	29.38	15	29.44	29.30	5	2,877	0.17%
2018/12/18	34	28.84	39	28.66	28.25	-5	2,555	-0.20%
2018/12/17	2	28.25	52	29.20	28.10	-50	2,408	-2.08%
2018/12/14	45	28.29	9	28.59	29.00	36	2,227	1.62%
2018/12/12	3	26.20	0	0.00	26.00	3	1,835	0.16%
2018/12/10	0	0.00	5	24.97	24.85	-5	1,772	-0.28%
2018/12/07	0	0.00	3	27.55	27.45	-3	1,673	-0.18%
2018/12/05	2	26.30	0	0.00	26.30	2	1,527	0.13%
2018/12/04	6	26.95	0	0.00	26.85	6	1,524	0.39%
2018/12/03	14	26.55	0	0.00	26.85	14	1,576	0.89%
2018/11/30	54	25.32	50	25.48	25.65	4	1,510	0.26%
2018/11/29	1	25.00	0	0.00	24.90	1	1,470	0.07%
2018/11/28	2	25.20	0	0.00	25.25	2	1,438	0.14%
2018/11/27	0	0.00	1	24.25	24.40	-1	1,422	-0.07%
2018/11/21	0	0.00	6	24.40	24.10	-6	1,510	-0.40%
2018/10/24	0	0.00	1	23.05	23.35	-1	1,583	-0.06%
2018/10/23	0	0.00	1	22.70	22.45	-1	1,559	-0.06%
2018/10/11	0.3	21.10	0	0.00	21.10	0.3	1,556	0.02%
2018/10/08	0	0.00	0.5	24.00	24.00	-0.5	1,517	-0.03%
2018/10/03	1	24.80	0	0.00	24.95	1	1,600	0.06%
2018/10/02	0	0.00	3	24.85	24.80	-3	1,610	-0.19%
2018/09/07	5	25.47	4	24.09	24.10	1	1,735	0.06%
2018/08/28	0	0.00	2	25.90	25.95	-2	1,816	-0.11%
2018/08/27	2	25.95	1	25.95	26.10	1	1,825	0.05%
2018/08/24	1	25.55	1	25.70	25.30	0	1,805	0.00%
2018/08/21	0	0.00	4	24.69	24.60	-4	1,783	-0.22%
2018/08/20	4	24.71	0	0.00	24.95	4	1,797	0.22%
2018/08/17	0	0.00	15	23.95	24.50	-15	1,787	-0.84%
2018/08/14	2	22.75	0	0.00	22.90	2	1,722	0.12%
2018/08/13	2	23.15	0	0.00	23.35	2	1,692	0.12%
2018/08/02	1	24.80	0	0.00	24.75	1	1,676	0.06%
2018/07/30	0	0.00	1	25.75	25.25	-1	1,695	-0.06%
2018/07/17	0	0.00	1	25.30	25.40	-1	1,935	-0.05%
2018/07/10	1	26.40	0	0.00	26.20	1	2,179	0.05%
2018/07/09	1	26.60	0	0.00	26.40	1	2,233	0.04%
2018/07/04	5	27.05	1	27.15	26.90	4	2,598	0.15%
2018/07/03	12	27.56	2	27.50	27.35	10	2,807	0.36%
2018/07/02	1	27.00	1	27.40	27.15	0	2,785	0.00%
2018/06/25	1	27.30	0	0.00	26.70	1	3,215	0.03%
2018/06/19	2	27.95	4	28.18	27.90	-2	3,372	-0.06%
2018/06/15	0	0.00	2	28.90	28.30	-2	3,389	-0.06%
2018/06/14	0	0.00	2	28.80	28.50	-2	3,359	-0.06%
2018/06/13	1	29.05	0	0.00	28.25	1	3,333	0.03%
2018/06/11	10	29.18	4	29.35	29.00	6	3,312	0.18%
2018/06/07	4	28.95	2	28.75	28.70	2	3,375	0.06%
2018/06/06	2	28.25	1	28.30	28.55	1	3,365	0.03%
2018/06/01	0	0.00	1	27.25	27.50	-1	3,592	-0.03%
2018/05/31	1	26.35	0	0.00	26.30	1	3,556	0.03%
2018/05/30	2	26.20	0	0.00	26.25	2	3,556	0.06%
2018/05/25	2	26.85	0	0.00	26.95	2	3,552	0.06%
2018/05/23	2	26.70	0	0.00	26.70	2	3,569	0.06%
2018/05/21	0	0.00	40	26.60	26.70	-40	3,584	-1.12%
2018/05/18	1	26.80	10	26.75	26.65	-9	3,667	-0.25%
2018/05/17	10	26.75	1	26.85	26.75	9	3,698	0.24%
2018/05/14	0	0.00	3	26.00	25.90	-3	3,817	-0.08%
2018/05/11	1	26.05	0	0.00	26.00	1	3,829	0.03%
2018/05/03	1	25.85	0	0.00	25.80	1	3,831	0.03%
2018/04/24	0	0.00	15	27.90	27.55	-15	3,774	-0.40%
2018/04/20	2	28.65	0	0.00	28.55	2	3,777	0.05%
2018/04/18	12	28.23	12	27.75	27.75	0	3,706	0.00%
2018/04/16	4	31.10	4	30.35	30.35	0	3,572	0.00%
2018/04/12	4	31.01	4	30.90	30.90	0	3,645	0.00%
2018/04/11	0	0.00	0.7	30.25	30.40	-0.7	3,870	-0.02%
2018/04/10	19	32.46	21	31.06	30.90	-2	3,913	-0.05%
2018/04/09	6	32.92	4	32.75	32.80	2	3,788	0.05%
2018/04/02	0	0.00	2	32.15	32.15	-2	3,569	-0.06%
2018/03/31	0	0.00	1	31.95	31.95	-1	3,438	-0.03%
2018/03/30	8	31.32	10	32.01	31.85	-2	3,369	-0.06%
2018/03/27	4	31.79	3	31.55	31.55	1	3,359	0.03%
2018/03/22	5	31.95	0	0.00	31.60	5	3,690	0.14%
2018/03/21	25	31.18	0	0.00	31.30	25	3,614	0.69%
2018/03/16	0	0.00	1	31.05	30.55	-1	3,673	-0.03%
2018/03/14	1	31.25	0	0.00	30.80	1	3,789	0.03%
2018/03/13	1	31.15	1	30.90	31.30	0	3,722	0.00%
2018/03/12	1	30.65	1	30.70	30.65	0	3,695	0.00%
2018/03/09	5	31.50	5	31.35	31.00	0	3,693	0.00%
2018/03/07	0	0.00	2	29.60	30.10	-2	3,560	-0.06%
2018/02/27	2	28.00	0	0.00	28.20	2	3,700	0.05%
2018/02/08	0	0.00	1	27.85	27.85	-1	3,953	-0.03%
2018/02/06	0	0.00	14	27.30	27.40	-14	4,080	-0.34%
2018/01/31	0	0.00	1	30.20	30.15	-1	4,403	-0.02%
2018/01/24	5	30.85	0	0.00	30.95	5	4,694	0.11%
2018/01/22	1	31.40	3	31.70	31.20	-2	4,778	-0.04%
2018/01/18	3	31.30	0	0.00	31.00	3	4,819	0.06%
2018/01/15	0	0.00	2	30.90	31.25	-2	4,839	-0.04%
2018/01/11	3	30.57	1	30.60	30.00	2	4,895	0.04%
2018/01/09	12	31.12	7	31.00	30.90	5	4,960	0.10%
2018/01/08	1	32.15	20	32.20	31.60	-19	4,948	-0.38%
2018/01/05	29	33.61	10	33.95	33.20	19	4,898	0.39%
2018/01/04	12	32.61	2	32.60	32.70	10	4,675	0.21%
2018/01/03	2	31.98	3	31.67	31.70	-1	4,688	-0.02%