敦泰 (3545)-元大-大統券商分點個股進出

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
82.3
漲跌
▼0.3
漲幅
-0.36%
成交量
989張
產業
上市半導體類股▲1.00%
1215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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	82.30	82.60	-1	3,264	-0.03%
2024/05/02	0	0.00	1	85.50	84.90	-1	3,705	-0.03%
2024/04/30	2	84.50	0	0.00	84.40	2	3,870	0.05%
2024/04/29	2	83.60	3	84.93	85.20	-1	4,073	-0.02%
2024/04/26	0	82.70	2	83.25	82.50	-2	4,097	-0.05%
2024/04/25	2	82.15	0	0.00	82.20	2	4,145	0.05%
2024/04/24	0	0.00	3	83.30	83.40	-3	4,179	-0.07%
2024/04/22	4	81.17	1	79.60	79.60	3	4,237	0.07%
2024/04/19	3	82.33	0	0.00	81.70	3	4,254	0.07%
2024/04/18	0	0.00	1	84.20	84.50	-1	4,240	-0.02%
2024/04/17	0.1	84.70	0	0.00	85.20	0.1	4,255	0.00%
2024/04/16	3	84.20	0	0.00	83.80	3	4,277	0.07%
2024/04/15	4	87.40	0	0.00	87.30	4	4,266	0.09%
2024/04/11	1	90.20	0	0.00	89.80	1	4,268	0.02%
2024/04/09	2	89.85	0	0.00	90.60	2	4,263	0.05%
2024/04/08	6	90.90	2	91.60	90.30	4	4,294	0.09%
2024/04/03	0	91.65	0	0.00	91.10	0	4,343	0.00%
2024/04/02	1	94.80	3	95.27	94.10	-2	4,413	-0.05%
2024/04/01	0	0.00	1	94.70	94.90	-1	4,518	-0.02%
2024/03/28	1	94.60	0	0.00	94.60	1	4,539	0.02%
2024/03/27	3	95.60	3	96.37	95.30	0	4,531	0.00%
2024/03/26	2	96.10	1	94.80	94.70	1	4,513	0.02%
2024/03/25	5	95.50	2	96.45	95.20	3	4,464	0.07%
2024/03/21	1	89.20	2	89.85	90.50	-1	4,366	-0.02%
2024/03/19	2	91.75	0	0.00	91.20	2	4,390	0.05%
2024/03/18	0	0.00	1	93.00	93.00	-1	4,413	-0.02%
2024/03/15	3	90.73	2	90.95	90.00	1	4,452	0.02%
2024/03/14	0	91.30	1.5	91.20	90.90	-1.5	4,511	-0.03%
2024/03/13	2	92.90	1	93.80	91.90	1	4,545	0.02%
2024/03/12	2	93.80	0	0.00	93.20	2	4,589	0.04%
2024/03/11	2	94.50	4	93.75	94.20	-2	4,656	-0.04%
2024/03/08	0	93.15	1	93.50	92.80	-1	4,720	-0.02%
2024/03/07	5.2	94.50	4.5	96.31	94.50	0.7	4,795	0.01%
2024/03/06	3	97.47	2	97.80	96.60	1	4,979	0.02%
2024/03/05	0	97.70	0	0.00	98.20	0	5,126	0.00%
2024/03/04	2	99.70	0	0.00	98.80	2	5,534	0.04%
2024/03/01	4	99.40	0	0.00	99.20	4	5,826	0.07%
2024/02/29	3	97.57	1	97.90	97.50	2	5,932	0.03%
2024/02/27	8	98.59	4	99.88	98.50	4	6,012	0.07%
2024/02/26	5	102.14	3	99.40	99.20	2	6,141	0.03%
2024/02/23	0	0.00	6	105.58	104.00	-6	6,391	-0.09%
2024/02/22	11	104.45	10	104.45	105.50	1	6,602	0.02%
2024/02/21	16	107.59	11	109.32	105.00	5	7,258	0.07%
2024/02/20	2	106.75	2	108.75	108.50	0	7,428	0.00%
2024/02/19	1	106.00	6	105.58	105.50	-5	7,523	-0.07%
2024/02/16	4	103.38	0	0.00	103.00	4	7,920	0.05%
2024/02/15	1	100.00	0	0.00	101.50	1	8,435	0.01%
2024/02/05	4	100.88	4	99.20	99.20	0	8,495	0.00%
2024/02/02	1	101.50	0	0.00	101.50	1	8,506	0.01%
2024/02/01	2	97.10	3	97.00	96.50	-1	8,497	-0.01%
2024/01/31	8	101.46	3	99.00	99.10	5	8,589	0.06%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	5	100.60	101.00	-5	8,867	-0.06%
2024/01/26	2	100.00	0	0.00	99.80	2	8,900	0.02%
2024/01/25	4	103.13	9	100.50	100.50	-5	8,998	-0.06%
2024/01/24	14	103.86	4	102.75	102.00	10	8,974	0.11%
2024/01/23	4	105.88	5	105.00	108.00	-1	8,928	-0.01%
2024/01/22	1	98.60	0	0.00	100.50	1	8,854	0.01%
2024/01/19	2	99.00	2	101.00	97.60	0	8,852	0.00%
2024/01/18	1	96.80	1	97.40	97.80	0	8,842	0.00%
2024/01/16	0	0.00	7	100.64	101.00	-7	8,856	-0.08%
2024/01/15	2	103.00	0	0.00	102.50	2	8,851	0.02%
2024/01/12	5	103.00	1	103.00	103.00	4	8,893	0.04%
2024/01/11	5	104.50	3	105.00	105.00	2	9,025	0.02%
2024/01/10	3	103.33	3	103.33	105.00	0	9,070	0.00%
2024/01/09	2	105.00	3	103.83	103.50	-1	9,124	-0.01%
2024/01/08	0	0.00	7.5	104.47	104.00	-7.5	9,124	-0.08%
2024/01/04	2	104.77	1	107.00	106.00	1	9,105	0.01%
2024/01/03	4	107.38	17	106.62	106.00	-13	9,143	-0.14%
2024/01/02	7	109.50	2	108.50	107.50	5	9,154	0.05%
2023/12/29	14	111.32	8	111.94	112.50	6	9,151	0.07%
2023/12/28	23	111.85	1	110.00	110.50	22	9,127	0.24%
2023/12/27	8	112.63	12	112.92	113.00	-4	9,171	-0.04%
2023/12/26	3	109.33	1	108.50	108.50	2	9,062	0.02%
2023/12/25	1	108.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	10	109.00	10	108.50	108.50	0	9,165	0.00%
2023/12/21	7	110.57	1	108.50	108.50	6	9,157	0.07%
2023/12/20	25	112.80	0	0.00	112.50	25	9,099	0.27%
2023/12/19	1	114.00	2	113.00	112.50	-1	9,077	-0.01%
2023/12/18	2	116.25	0	0.00	114.50	2	9,072	0.02%
2023/12/15	13	114.00	2	114.50	114.00	11	9,089	0.12%
2023/12/14	2	117.75	1	116.50	116.50	1	9,164	0.01%
2023/12/13	12	117.92	10	116.50	116.50	2	9,494	0.02%
2023/12/12	4	118.13	3	117.50	117.50	1	9,528	0.01%
2023/12/11	2	119.50	5	120.00	119.50	-3	9,534	-0.03%
2023/12/08	18	123.14	17	121.53	121.50	1	9,510	0.01%
2023/12/07	13	121.69	14	122.79	121.50	-1	9,597	-0.01%
2023/12/06	24	123.48	23	124.28	122.50	1	9,693	0.01%
2023/12/05	10	122.25	10	124.00	123.00	0	9,620	0.00%
2023/12/04	25.3	125.28	24	125.33	124.00	1.3	9,548	0.01%
2023/12/01	4.5	130.33	6	130.25	126.50	-1.5	9,487	-0.02%
2023/11/30	15	131.70	4	130.50	129.00	11	9,439	0.12%
2023/11/29	26.2	129.31	23.1	129.53	129.00	3.1	9,273	0.03%
2023/11/28	13.1	124.76	18.1	127.12	132.50	-5	8,835	-0.06%
2023/11/27	9	122.61	11.3	124.98	120.50	-2.3	8,525	-0.03%
2023/11/24	11	124.91	15.2	125.34	125.00	-4.2	8,391	-0.05%
2023/11/22	4	123.13	24	125.85	123.50	-20	8,077	-0.25%
2023/11/21	5	120.20	3	120.00	120.00	2	7,731	0.03%
2023/11/20	13.1	118.69	31	117.98	118.50	-17.9	7,474	-0.24%
2023/11/17	26.1	108.33	50.5	108.76	114.00	-24.4	6,753	-0.36%
2023/11/16	18.1	101.64	29	101.83	104.00	-10.9	6,357	-0.17%
2023/11/15	68	100.27	76.1	99.96	101.00	-8.1	6,083	-0.13%
2023/11/14	103	92.61	141	93.26	95.00	-38	5,613	-0.68%	大買/大賣/
2023/11/13	0	0.00	1	87.40	87.40	-1	5,040	-0.02%
2023/11/10	13	85.99	8	86.55	86.70	5	4,932	0.10%
2023/11/09	9	85.73	19	86.21	86.20	-10	4,887	-0.20%
2023/11/08	16.3	85.53	26	86.00	85.20	-9.7	4,798	-0.20%
2023/11/07	10	85.85	3	85.90	87.80	7	4,648	0.15%
2023/11/06	27.2	84.97	5	84.62	84.60	22.2	4,454	0.50%
2023/11/03	0	0.00	0.4	81.60	82.30	-0.4	4,269	-0.01%
2023/11/02	8	82.96	4	83.28	82.50	4	4,213	0.09%
2023/11/01	2	81.85	1	81.50	81.90	1	4,076	0.02%
2023/10/31	3	81.63	6	81.65	80.60	-3	4,025	-0.07%
2023/10/30	9	81.31	14	80.73	81.60	-5	3,916	-0.13%
2023/10/27	3	78.80	1	77.60	77.60	2	3,800	0.05%
2023/10/26	5	80.04	2	79.70	78.80	3	3,783	0.08%
2023/10/25	3	82.13	6	81.68	81.10	-3	3,776	-0.08%
2023/10/24	1	79.80	0	0.00	79.20	1	3,782	0.03%
2023/10/23	5	79.30	2	80.50	79.40	3	3,764	0.08%
2023/10/20	9	80.60	1	81.60	80.70	8	3,753	0.21%
2023/10/19	6	82.40	6	82.33	82.00	0	3,700	0.00%
2023/10/18	20	79.94	15	80.51	79.70	5	3,577	0.14%
2023/10/17	0	0.00	9	79.56	79.50	-9	3,552	-0.25%
2023/10/16	1	78.50	1	77.10	77.00	0	3,472	0.00%
2023/10/13	6	78.73	0	0.00	78.60	6	3,450	0.17%
2023/10/12	8	78.80	5	79.00	78.70	3	3,452	0.09%
2023/10/11	14	79.58	6	79.20	78.80	8	3,445	0.23%
2023/10/06	0	0.00	2	81.20	81.20	-2	3,413	-0.06%
2023/10/05	10	79.25	29	80.28	80.90	-19	3,374	-0.56%
2023/10/04	20	78.92	10	79.10	79.20	10	3,337	0.30%
2023/10/03	5.3	79.24	38	80.91	80.50	-32.7	3,340	-0.98%
2023/10/02	0	0.00	2	76.05	76.40	-2	3,217	-0.06%
2023/09/28	3	76.50	16	76.38	75.60	-13	3,210	-0.40%
2023/09/27	10	78.39	10	79.90	77.80	0	3,180	0.00%
2023/09/25	5	78.50	0	0.00	78.00	5	3,066	0.16%
2023/09/22	1	78.40	0	0.00	78.70	1	3,059	0.03%
2023/09/21	0	0.00	2	78.90	78.70	-2	3,040	-0.07%
2023/09/20	10.1	80.70	10	79.20	79.10	0.1	2,972	0.00%
2023/09/19	3	81.77	3	81.80	81.40	0	2,883	0.00%
2023/09/18	9	82.92	5.3	83.42	82.30	3.7	2,756	0.13%
2023/09/15	2	79.15	5	78.96	78.70	-3	2,391	-0.13%
2023/09/14	0	0.00	2	78.70	78.40	-2	2,341	-0.09%
2023/09/13	1	75.30	1	76.50	76.90	0	2,285	0.00%
2023/09/12	26.1	76.63	11	75.91	76.00	15.1	2,250	0.67%
2023/09/11	10	77.70	9	76.97	79.00	1	2,131	0.05%
2023/09/08	3	73.17	4	73.63	73.60	-1	1,974	-0.05%
2023/09/07	1	74.70	2	75.40	74.60	-1	2,002	-0.05%
2023/09/06	3	74.83	3	75.30	74.80	0	2,032	0.00%
2023/09/05	20	76.06	21	75.97	75.00	-1	1,975	-0.05%
2023/09/04	1	73.70	2	73.30	73.70	-1	1,790	-0.06%
2023/08/31	2	71.90	0	0.00	72.40	2	1,793	0.11%
2023/08/25	0	0.00	1	70.00	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	1	71.00	69.80	-1	1,872	-0.05%
2023/08/22	0	0.00	1	69.30	69.40	-1	1,941	-0.05%
2023/08/16	0	0.00	2	69.35	69.40	-2	2,040	-0.10%
2023/08/15	1	69.30	9	69.08	69.30	-8	2,055	-0.39%
2023/08/14	4	66.58	1	67.50	65.70	3	2,073	0.14%
2023/08/10	5	69.80	0	0.00	69.40	5	2,148	0.23%
2023/08/09	3	69.47	0	0.00	70.00	3	2,130	0.14%
2023/08/04	1	71.00	0	0.00	72.10	1	2,211	0.05%
2023/08/02	1	72.30	10	72.36	72.10	-9	2,278	-0.40%
2023/08/01	1	73.10	4	73.00	73.00	-3	2,412	-0.12%
2023/07/31	0	0.00	5	72.40	71.50	-5	2,432	-0.21%
2023/07/28	2	72.65	0	0.00	73.10	2	2,435	0.08%
2023/07/27	0.5	73.07	1	72.90	72.50	-0.5	2,419	-0.02%
2023/07/26	1	69.70	0	0.00	68.80	1	2,367	0.04%
2023/07/25	6	69.88	3	69.13	69.70	3	2,435	0.12%
2023/07/24	1	70.50	0	0.00	69.80	1	2,434	0.04%
2023/07/21	2	71.35	0	0.00	71.90	2	2,454	0.08%
2023/07/20	3	73.70	1	72.50	72.90	2	2,510	0.08%
2023/07/19	4	70.95	0	0.00	70.70	4	2,488	0.16%
2023/07/14	1	71.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	70.80	2	71.50	71.30	-1	2,744	-0.04%
2023/07/12	0	0.00	3	72.20	71.70	-3	2,812	-0.11%
2023/07/11	1	72.50	0	0.00	71.90	1	2,972	0.03%
2023/07/10	2	72.10	3	72.10	72.00	-1	3,122	-0.03%
2023/06/30	0	0.00	1	78.60	78.40	-1	4,018	-0.02%
2023/06/29	0	0.00	1	79.10	79.10	-1	4,028	-0.02%
2023/06/26	2	79.50	0	0.00	78.80	2	4,126	0.05%
2023/06/21	3	79.97	0	0.00	80.00	3	4,150	0.07%
2023/06/20	2	79.85	0	0.00	79.80	2	4,207	0.05%
2023/06/16	0.1	81.80	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	5	82.20	0	0.00	82.10	5	4,682	0.11%
2023/06/12	0	0.00	10	84.93	85.50	-10	4,682	-0.21%
2023/06/09	0.2	82.60	0	0.00	82.50	0.2	4,657	0.00%
2023/06/08	6	82.65	5	82.20	82.30	1	4,711	0.02%
2023/06/05	8	84.68	0	0.00	84.30	8	4,783	0.17%
2023/06/02	10	83.05	11	83.49	83.50	-1	4,785	-0.02%
2023/06/01	0	0.00	4	83.30	83.20	-4	4,809	-0.08%
2023/05/31	0.2	84.80	0	0.00	85.00	0.2	4,830	0.00%
2023/05/30	5	83.20	5	83.70	84.00	0	4,864	0.00%
2023/05/26	0	0.00	5	83.50	81.70	-5	5,002	-0.10%
2023/05/25	40	83.16	1	83.10	82.90	39	4,997	0.78%
2023/05/24	14	81.84	4	83.20	83.20	10	5,067	0.20%
2023/05/23	1	81.40	0	0.00	82.40	1	5,182	0.02%
2023/05/22	1	81.80	0	0.00	81.00	1	5,231	0.02%
2023/05/17	0	0.00	5	78.10	78.70	-5	5,465	-0.09%
2023/05/16	0	0.00	18	77.07	77.10	-18	5,439	-0.33%
2023/05/15	0	0.00	31	73.96	74.30	-31	5,379	-0.58%
2023/05/10	0	0.00	1	76.20	75.70	-1	5,416	-0.02%
2023/05/09	0	74.90	10	74.10	73.80	-10	5,407	-0.18%
2023/05/08	2	76.65	0	0.00	76.00	2	5,381	0.04%
2023/05/05	0	0.00	20	79.10	80.50	-20	5,271	-0.38%
2023/05/04	0	0.00	8	78.20	78.00	-8	5,318	-0.15%
2023/05/02	1	79.50	5	79.70	79.80	-4	5,400	-0.07%
2023/04/28	5	79.90	5	79.50	79.10	0	5,442	0.00%
2023/04/27	0	0.00	1.1	79.30	78.90	-1.1	5,371	-0.02%
2023/04/26	6	77.35	0	0.00	78.70	6	5,359	0.11%
2023/04/25	3	80.10	0	0.00	79.00	3	5,334	0.06%
2023/04/24	2	81.80	0	0.00	82.20	2	5,277	0.04%
2023/04/21	36	82.08	5	82.60	81.50	31	5,285	0.59%
2023/04/20	8	83.20	2	84.40	83.20	6	5,273	0.11%
2023/04/19	8	85.89	3	86.40	85.10	5	5,294	0.09%
2023/04/18	3	88.40	1	88.20	87.80	2	5,295	0.04%
2023/04/17	3	90.10	0	0.00	89.30	3	5,247	0.06%
2023/04/14	11.2	90.58	15	89.87	89.40	-3.8	5,271	-0.07%
2023/04/13	4	88.63	0.2	88.50	87.80	3.9	5,269	0.07%
2023/04/12	6	90.72	5.3	91.26	91.40	0.8	5,117	0.01%
2023/04/11	3.1	86.19	41	84.85	86.90	-37.9	4,723	-0.80%
2023/04/10	3.1	82.69	7	82.27	81.70	-3.9	4,506	-0.09%
2023/04/07	2	82.70	9	82.39	83.00	-7	4,459	-0.16%
2023/03/30	1.1	77.98	0	0.00	77.50	1.1	4,218	0.03%
2023/03/29	0.1	79.00	0	0.00	77.10	0.1	4,226	0.00%
2023/03/28	1	78.00	50	78.50	78.80	-49	4,247	-1.15%
2023/03/27	11	79.31	0	0.00	78.50	11	4,226	0.26%
2023/03/24	0	0.00	1	78.10	78.50	-1	4,260	-0.02%
2023/03/23	1	78.10	1	77.40	77.50	0	4,255	0.00%
2023/03/22	25	79.49	8	79.20	78.80	17	4,202	0.40%
2023/03/21	30	81.40	10	81.98	80.90	20	4,105	0.49%
2023/03/20	1	80.50	5	78.94	81.00	-4	3,858	-0.10%
2023/03/15	1	76.70	1	74.70	74.70	0	3,719	0.00%
2023/03/14	1	75.60	1	75.80	74.80	0	3,704	0.00%
2023/03/13	1	72.50	4	75.43	76.30	-3	3,722	-0.08%
2023/03/09	1	76.80	1	76.50	76.30	0	3,732	0.00%
2023/03/08	0	0.00	1	76.20	76.10	-1	3,713	-0.03%
2023/03/07	1	75.80	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	75.70	0	0.00	75.80	0	3,708	0.00%
2023/03/03	0	75.20	0	0.00	75.00	0	3,693	0.00%
2023/03/02	1	75.00	0	0.00	74.70	1	3,712	0.03%
2023/03/01	1	72.90	2	74.90	76.90	-1	3,645	-0.03%
2023/02/23	1	73.80	0	0.00	74.20	1	3,562	0.03%
2023/02/22	1	75.10	2	74.00	73.20	-1	3,597	-0.03%
2023/02/21	0	0.00	4	77.43	77.00	-4	3,620	-0.11%
2023/02/20	11	74.36	0	0.00	75.20	11	3,691	0.30%
2023/02/17	1	74.10	5	73.72	74.00	-4	4,151	-0.10%
2023/02/16	7	72.53	7	73.29	72.60	0	4,027	0.00%
2023/02/14	1	70.40	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0	0.00	1	70.00	70.30	-1	4,815	-0.02%
2023/02/09	0	0.00	0.1	70.74	70.50	-0.1	5,118	0.00%
2023/02/08	17	71.04	23	71.52	71.50	-6	5,150	-0.12%
2023/02/07	1	70.50	0	0.00	70.70	1	5,122	0.02%
2023/02/06	1	70.80	2	69.80	68.80	-1	5,101	-0.02%
2023/02/03	16	69.45	17	69.94	69.60	-1	5,106	-0.02%
2023/02/02	6	69.42	5	69.90	70.30	1	5,155	0.02%
2023/02/01	16	67.99	15	68.40	68.40	1	5,177	0.02%
2023/01/31	0	0.00	20	66.00	66.90	-20	5,197	-0.38%
2023/01/30	1	65.30	6	65.47	65.50	-5	5,194	-0.10%
2023/01/13	2	63.00	2	62.70	62.40	0	5,404	0.00%
2023/01/12	2	63.30	0	0.00	63.50	2	5,475	0.04%
2023/01/11	0	0.00	3	64.17	64.00	-3	5,609	-0.05%
2023/01/10	1	63.00	0	0.00	63.40	1	5,919	0.02%
2023/01/09	35	63.76	11	64.47	63.50	24	6,065	0.40%
2023/01/06	2	63.65	15	63.47	63.70	-13	6,035	-0.22%
2023/01/05	13	62.58	1	62.10	61.80	12	5,979	0.20%
2023/01/04	2	63.40	1	62.20	62.20	1	5,993	0.02%
2023/01/03	6	62.22	10	62.42	62.60	-4	5,910	-0.07%
2022/12/29	1	58.50	1	57.30	58.80	0	5,809	0.00%
2022/12/27	2	61.00	1	61.10	59.80	1	5,866	0.02%
2022/12/23	0	0.00	1	57.60	59.40	-1	5,829	-0.02%
2022/12/21	4	56.80	0	0.00	56.60	4	5,854	0.07%
2022/12/20	4	58.73	2	59.20	56.50	2	5,857	0.03%
2022/12/16	1	60.70	0	0.00	60.50	1	5,835	0.02%
2022/12/15	0	0.00	0.6	63.00	62.60	-0.6	5,786	-0.01%
2022/12/13	0	0.00	4	62.50	62.50	-4	5,747	-0.07%
2022/12/12	2	62.60	3	62.50	62.60	-1	5,742	-0.02%
2022/12/06	0	0.00	4	66.80	66.10	-4	5,696	-0.07%
2022/12/05	3	68.40	0	0.00	68.20	3	5,685	0.05%
2022/12/02	3	67.63	10	67.60	68.00	-7	5,654	-0.12%
2022/12/01	6	67.60	1	66.80	68.00	5	5,641	0.09%
2022/11/30	10	65.80	0	0.00	65.70	10	5,581	0.18%
2022/11/29	0	64.50	1	64.30	64.30	-1	5,610	-0.02%
2022/11/28	2	64.90	0	0.00	64.90	2	5,614	0.04%
2022/11/25	1.1	65.45	2	65.30	65.20	-0.9	5,617	-0.02%
2022/11/24	2	66.00	5	65.70	66.10	-3	5,615	-0.05%
2022/11/23	5	64.20	2	64.20	64.30	3	5,568	0.05%
2022/11/22	0	0.00	1	63.60	63.60	-1	5,568	-0.02%
2022/11/21	0	0.00	1	65.50	65.50	-1	5,547	-0.02%
2022/11/18	0	68.40	7	68.66	67.60	-7	5,540	-0.13%
2022/11/17	5.2	68.81	22	68.67	68.30	-16.9	5,558	-0.30%
2022/11/16	16	67.53	8	67.05	69.00	8	5,487	0.15%
2022/11/15	7	63.46	45	61.58	67.40	-38	5,320	-0.71%
2022/11/14	7	67.50	12	67.50	67.50	-5	4,863	-0.10%
2022/11/11	23	77.23	3	75.93	75.00	20	4,998	0.40%
2022/11/10	19	75.84	1.2	75.35	75.00	17.8	4,862	0.37%
2022/11/09	34	76.92	17	77.11	76.80	17	4,819	0.35%
2022/11/08	6	71.75	40	76.06	76.50	-34	4,351	-0.78%
2022/11/07	7	68.79	17	70.04	69.60	-10	4,334	-0.23%
2022/11/04	19	65.79	15	66.30	66.60	4	4,277	0.09%
2022/11/03	6	66.60	6	67.02	67.00	0	4,307	0.00%
2022/11/02	15	68.40	15	68.22	67.80	0	4,309	0.00%
2022/11/01	14	67.91	2	68.10	68.00	12	4,366	0.27%
2022/10/28	28	70.62	2	68.20	67.00	26	4,338	0.60%
2022/10/27	1.1	72.77	1	71.50	72.90	0.1	4,307	0.00%
2022/10/26	0.1	69.80	1	70.20	70.00	-0.9	4,326	-0.02%
2022/10/25	3.1	69.88	20	68.97	68.60	-16.9	4,422	-0.38%
2022/10/24	6.1	71.96	5	72.20	69.50	1.1	4,469	0.02%
2022/10/21	2	70.70	1	70.90	69.90	1	4,596	0.02%
2022/10/20	3	73.37	1	74.00	74.00	2	4,546	0.04%
2022/10/19	4.1	73.66	4	74.18	74.90	0.1	4,500	0.00%
2022/10/18	6	73.67	11	73.66	74.00	-5	4,386	-0.11%
2022/10/17	12	65.83	12	65.68	70.80	0	4,107	0.00%
2022/10/14	1	65.70	19	65.08	65.60	-18	3,981	-0.45%
2022/10/13	16	61.84	0	0.00	60.00	16	4,016	0.40%
2022/10/12	3	64.47	0	0.00	65.70	3	4,029	0.07%
2022/10/07	5	69.50	0	0.00	67.90	5	4,017	0.12%
2022/10/05	1	66.90	1	67.10	67.20	0	4,016	0.00%
2022/09/29	1	61.00	2	59.55	59.40	-1	4,167	-0.02%
2022/09/28	5	61.26	0	0.00	59.70	5	4,243	0.12%
2022/09/27	1	61.40	1	62.70	62.70	0	4,281	0.00%
2022/09/26	2	61.10	3	63.20	60.80	-1	4,336	-0.02%
2022/09/23	1	66.60	0	0.00	66.20	1	4,392	0.02%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/19	2	69.00	2	69.00	68.60	0	4,527	0.00%
2022/09/16	3	69.60	0	0.00	69.50	3	4,574	0.07%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/14	0	0.00	1	69.70	71.10	-1	4,722	-0.02%
2022/09/13	1	71.00	0	0.00	71.10	1	4,779	0.02%
2022/09/12	1	70.70	0	0.00	70.70	1	4,887	0.02%
2022/09/07	17	68.32	0	0.00	68.30	17	4,991	0.34%
2022/09/06	1	70.20	1	71.40	69.50	0	4,993	0.00%
2022/09/05	4	72.83	0	0.00	71.90	4	4,984	0.08%
2022/09/02	5	75.30	0	0.00	76.10	5	4,963	0.10%
2022/08/31	0	0.00	2	75.95	77.00	-2	4,952	-0.04%
2022/08/29	2	74.85	0	0.00	74.30	2	4,984	0.04%
2022/08/26	2	77.80	0	0.00	77.30	2	4,987	0.04%
2022/08/25	0	0.00	3	78.77	78.10	-3	5,040	-0.06%
2022/08/24	1	79.80	0	0.00	78.00	1	5,252	0.02%
2022/08/23	1	76.30	3	76.90	76.60	-2	5,210	-0.04%
2022/08/22	4	78.18	2	78.75	77.80	2	5,185	0.04%
2022/08/19	3	78.13	0	78.10	77.90	3	5,145	0.06%
2022/08/18	6	76.70	9	77.31	77.80	-3	5,075	-0.06%
2022/08/17	6	75.25	5	75.38	75.10	1	4,915	0.02%
2022/08/16	23	77.02	10	77.54	76.00	13	4,912	0.26%
2022/08/15	10	77.78	9	77.97	78.50	1	4,862	0.02%
2022/08/12	8	75.00	9	72.72	75.20	-1	4,746	-0.02%
2022/08/11	3	71.03	0	0.00	70.80	3	4,603	0.07%
2022/08/10	4	69.78	1	70.70	70.60	3	4,606	0.07%
2022/08/09	6	69.20	1	68.90	68.90	5	4,544	0.11%
2022/08/08	6	68.68	11	69.22	69.50	-5	4,547	-0.11%
2022/08/05	6	67.38	18	67.49	67.30	-12	4,483	-0.27%
2022/08/04	7	65.63	5	66.10	66.70	2	4,484	0.04%
2022/08/03	1	67.80	2	68.05	67.70	-1	4,456	-0.02%
2022/08/02	24	66.98	5	68.22	66.60	19	4,450	0.43%
2022/08/01	17	70.25	9	70.24	69.90	8	4,395	0.18%
2022/07/29	15	74.74	4	75.00	74.10	11	4,285	0.26%
2022/07/28	40	78.45	35	78.56	76.60	5	4,233	0.12%
2022/07/27	9	95.78	17	96.37	96.70	-8	4,070	-0.20%
2022/07/26	14	97.01	32	97.58	96.20	-18	4,018	-0.45%
2022/07/25	4	99.98	3	100.00	99.00	1	4,036	0.02%
2022/07/22	4	102.13	1	102.00	101.50	3	4,072	0.07%
2022/07/20	7	101.00	0	0.00	101.00	7	4,284	0.16%
2022/07/19	1	98.30	14	97.84	98.60	-13	4,288	-0.30%
2022/07/18	0	0.00	1	94.60	95.60	-1	4,245	-0.02%
2022/07/15	11	91.61	1	91.70	92.10	10	4,259	0.23%
2022/07/14	5	88.74	5	90.62	91.00	0	4,246	0.00%
2022/07/13	3	89.37	1	89.30	89.30	2	4,230	0.05%
2022/07/12	6	87.03	6	87.90	86.60	0	4,242	0.00%
2022/07/11	16	89.84	0	0.00	90.00	16	4,267	0.37%
2022/07/08	11	89.77	6	90.32	90.60	5	4,246	0.12%
2022/07/07	10	84.76	14	87.39	87.80	-4	4,192	-0.10%
2022/07/06	5	86.80	5	86.40	86.20	0	4,143	0.00%
2022/07/04	1	85.90	0	0.00	83.70	1	4,137	0.02%
2022/07/01	8	87.28	6	87.22	81.90	2	4,170	0.05%
2022/06/30	2	90.00	2	90.60	90.00	0	4,076	0.00%
2022/06/29	1	94.10	0	0.00	93.80	1	4,020	0.02%
2022/06/27	1	96.80	0	0.00	97.10	1	3,975	0.03%
2022/06/23	1	91.50	11	91.75	91.70	-10	3,908	-0.26%
2022/06/22	3	93.90	17	95.29	91.70	-14	3,866	-0.36%
2022/06/21	8	97.39	2	96.65	97.50	6	3,801	0.16%
2022/06/20	11	98.07	5	96.30	93.60	6	3,775	0.16%
2022/06/17	12	102.75	2	104.00	102.00	10	3,668	0.27%
2022/06/16	5	113.40	3	109.67	107.00	2	3,615	0.06%
2022/06/15	4	113.63	2	112.50	112.50	2	3,608	0.06%
2022/06/13	0	0.00	1	116.00	115.00	-1	3,650	-0.03%
2022/06/09	2	118.00	1	117.50	117.50	1	3,667	0.03%
2022/06/08	1	120.00	3	120.50	118.50	-2	3,680	-0.05%
2022/06/07	1	119.50	4	120.13	120.00	-3	3,688	-0.08%
2022/06/06	2	119.00	6	119.08	119.00	-4	3,691	-0.11%
2022/06/02	3.2	119.27	1	119.00	119.00	2.2	3,742	0.06%
2022/06/01	16.1	122.07	6	120.33	121.00	10.1	3,709	0.27%
2022/05/31	4	114.75	4	114.88	115.00	0	3,485	0.00%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/25	2	110.00	3	109.33	110.00	-1	3,758	-0.03%
2022/05/24	4	110.13	0	0.00	109.50	4	4,117	0.10%
2022/05/23	2	112.75	0	0.00	113.00	2	4,198	0.05%
2022/05/20	5	116.00	5	116.30	115.50	0	4,183	0.00%
2022/05/19	6	117.67	0.1	118.50	118.50	5.9	4,166	0.14%
2022/05/18	2	118.50	2	119.50	118.50	0	4,147	0.00%
2022/05/17	2	114.00	2	115.00	115.00	0	4,103	0.00%
2022/05/16	3	113.83	0	0.00	113.00	3	4,113	0.07%
2022/05/13	41	115.74	10	116.00	115.00	31	4,163	0.74%
2022/05/12	1	113.50	2	115.00	114.50	-1	4,183	-0.02%
2022/05/11	1	115.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	10	116.50	1	117.50	117.50	9	4,182	0.22%
2022/05/09	6	114.58	0	0.00	113.00	6	4,171	0.14%
2022/05/06	0	0.00	1	118.00	117.00	-1	4,173	-0.02%
2022/05/05	4	120.00	2	120.25	119.50	2	4,177	0.05%
2022/05/04	0	0.00	1	119.00	119.00	-1	4,159	-0.02%
2022/04/29	4	118.00	0	0.00	116.00	4	4,183	0.10%
2022/04/28	1	115.00	1.1	116.05	115.50	-0.1	4,171	0.00%
2022/04/27	3.2	113.68	3	116.00	116.00	0.2	4,117	0.00%
2022/04/26	12	122.50	5	122.00	119.00	7	4,020	0.17%
2022/04/25	15	117.33	54	117.08	118.50	-39	3,885	-1.00%
2022/04/22	7.5	122.63	0	0.00	122.00	7.5	3,870	0.19%
2022/04/21	1	126.50	2	123.50	125.50	-1	3,937	-0.03%
2022/04/20	21	121.24	20	122.00	122.50	1	3,919	0.03%
2022/04/19	1	122.00	10	123.25	121.00	-9	4,027	-0.22%
2022/04/18	1	121.50	2	122.25	122.50	-1	4,064	-0.02%
2022/04/15	46	123.61	11	123.09	122.50	35	4,097	0.85%
2022/04/13	0	0.00	1	127.50	128.50	-1	4,267	-0.02%
2022/04/12	2	127.25	5	126.40	128.00	-3	4,364	-0.07%
2022/04/11	1.2	126.63	1	131.50	126.00	0.2	4,512	0.00%
2022/04/08	3.1	131.16	36	131.11	131.00	-32.9	4,545	-0.72%
2022/04/07	14.2	135.06	2	133.25	131.00	12.2	4,502	0.27%
2022/04/06	5	143.20	0	0.00	142.50	5	4,416	0.11%
2022/03/29	1	147.50	0	0.00	148.00	1	4,718	0.02%
2022/03/25	2	151.50	1	149.50	149.50	1	4,806	0.02%
2022/03/23	1	150.50	6	151.00	151.50	-5	4,982	-0.10%
2022/03/18	1	148.50	0	0.00	149.00	1	5,238	0.02%
2022/03/17	0	0.00	3.1	148.00	148.00	-3.1	5,245	-0.06%
2022/03/16	0	0.00	0.1	144.50	145.00	-0.1	5,277	0.00%
2022/03/15	0	0.00	2	144.25	144.00	-2	5,332	-0.04%
2022/03/14	3	146.67	1	147.00	148.00	2	5,398	0.04%
2022/03/11	1	145.00	2	145.00	145.00	-1	5,615	-0.02%
2022/03/10	1	148.50	3	148.67	148.00	-2	5,715	-0.03%
2022/03/09	0	0.00	0.2	146.00	146.00	-0.2	5,782	0.00%
2022/03/08	9.1	144.21	1	147.00	142.50	8.1	5,897	0.14%
2022/03/07	5	147.20	5.1	148.00	147.00	-0.1	5,927	0.00%
2022/03/04	2	154.75	1	155.00	153.00	1	5,994	0.02%
2022/03/03	4.4	156.55	4	156.13	156.00	0.4	6,127	0.01%
2022/03/02	2	156.75	4	157.00	156.50	-2	6,211	-0.03%
2022/03/01	4	153.00	3	153.50	153.50	1	6,202	0.02%
2022/02/25	9	155.56	4	156.00	152.00	5	6,280	0.08%
2022/02/24	11	155.82	10	156.90	156.00	1	6,265	0.02%
2022/02/23	2	148.50	8	151.56	154.50	-6	6,083	-0.10%
2022/02/22	1	145.52	1	146.00	146.00	0	6,358	0.00%
2022/02/18	6	148.33	1	148.50	150.00	5	8,235	0.06%
2022/02/17	1	150.00	0	0.00	149.50	1	8,303	0.01%
2022/02/16	0	0.00	1.1	148.91	147.50	-1.1	8,404	-0.01%
2022/02/15	5	147.10	2	148.00	146.00	3	8,455	0.04%
2022/02/11	1	153.00	3.1	153.03	152.50	-2.1	8,516	-0.02%
2022/02/10	1	154.00	2	153.00	153.50	-1	8,699	-0.01%
2022/02/09	5	155.30	4	155.38	156.50	1	8,765	0.01%
2022/02/08	6	150.67	7	148.86	153.00	-1	8,868	-0.01%
2022/02/07	4	144.25	3	144.17	146.50	1	8,910	0.01%
2022/01/26	1	147.00	1	145.50	145.50	0	8,992	0.00%
2022/01/25	5	148.80	4	147.75	145.00	1	9,153	0.01%
2022/01/24	3	149.00	4	147.25	149.50	-1	9,426	-0.01%
2022/01/21	4	150.50	5	150.60	149.50	-1	9,663	-0.01%
2022/01/20	6	153.83	4	153.88	154.00	2	10,078	0.02%
2022/01/19	5	155.20	3	155.67	155.00	2	10,230	0.02%
2022/01/18	4	159.88	4	159.13	155.50	0	10,457	0.00%
2022/01/17	4	154.00	3	153.50	157.50	1	10,516	0.01%
2022/01/14	9	150.83	1.1	151.81	152.00	7.9	10,633	0.07%
2022/01/13	5	155.30	2	155.75	155.00	3	11,031	0.03%
2022/01/12	2	153.50	22.1	153.91	156.00	-20.1	11,081	-0.18%
2022/01/11	7.1	160.22	3	159.50	159.00	4.1	11,147	0.04%
2022/01/10	10	161.05	15	161.43	163.50	-5	11,206	-0.04%
2022/01/07	4	159.75	1	160.50	159.00	3	11,373	0.03%
2022/01/06	5	163.60	5	164.30	163.00	0	11,458	0.00%
2022/01/05	8	169.31	21.2	167.74	167.50	-13.2	11,517	-0.11%
2022/01/04	4.6	174.21	10	174.30	172.50	-5.4	11,520	-0.05%
2022/01/03	8	175.63	5	174.40	176.50	3	11,503	0.03%
2021/12/30	1.2	171.50	1	172.50	171.50	0.2	11,577	0.00%
2021/12/29	3	171.34	4	171.50	171.00	-1	11,897	-0.01%
2021/12/28	14.3	173.56	15	172.37	171.00	-0.7	12,314	-0.01%
2021/12/27	2	171.50	1	171.00	173.00	1	12,392	0.01%
2021/12/24	6.1	168.68	3	168.00	167.50	3.1	12,543	0.02%
2021/12/23	4.7	171.56	0	0.00	170.50	4.7	12,641	0.04%
2021/12/22	2	171.00	2	172.25	171.00	0	12,757	0.00%
2021/12/21	0	0.00	5	172.50	172.50	-5	12,817	-0.04%
2021/12/20	24.3	172.96	23.1	171.11	170.50	1.3	12,865	0.01%
2021/12/17	9	171.33	3	170.83	170.00	6	12,878	0.05%
2021/12/16	21	171.76	18	172.89	173.00	3	12,975	0.02%
2021/12/15	3	162.83	6	166.92	167.50	-3	12,895	-0.02%
2021/12/14	5	161.50	12	163.17	160.50	-7	12,907	-0.05%
2021/12/13	3	166.00	0	0.00	167.00	3	12,940	0.02%
2021/12/10	2	165.50	0	0.00	165.50	2	13,087	0.02%
2021/12/09	2	173.50	1	170.00	169.00	1	13,075	0.01%
2021/12/08	8	175.63	10	173.10	173.00	-2	13,121	-0.02%
2021/12/07	15	176.57	14.1	173.90	173.00	0.9	13,391	0.01%
2021/12/06	8	172.13	4	173.00	172.50	4	13,493	0.03%
2021/12/03	9	170.06	1	170.00	170.50	8	13,607	0.06%
2021/12/02	13	168.93	8.3	170.30	166.50	4.7	13,776	0.03%
2021/12/01	4	167.25	3	169.50	169.50	1	14,020	0.01%
2021/11/30	11	167.59	8	167.19	166.00	3	14,345	0.02%
2021/11/29	6	158.42	17	154.21	163.50	-11	14,557	-0.08%
2021/11/26	3	166.50	4	165.63	162.50	-1	14,708	-0.01%
2021/11/25	3	169.17	3	169.17	168.00	0	15,011	0.00%
2021/11/24	6	167.25	5	169.80	169.00	1	15,081	0.01%
2021/11/23	12	170.33	9.2	170.30	169.00	2.8	15,233	0.02%
2021/11/22	19	175.47	4	175.88	176.50	15	15,337	0.10%
2021/11/19	16	176.63	12	175.50	172.50	4	15,709	0.03%
2021/11/18	83.1	178.13	49	178.13	173.50	34.1	15,879	0.21%
2021/11/17	11.3	165.51	26	166.94	171.50	-14.7	15,099	-0.10%
2021/11/16	5	157.30	14.1	156.96	156.00	-9.1	14,940	-0.06%
2021/11/15	13	158.27	9	158.67	156.50	4	15,536	0.03%
2021/11/12	14	155.43	2.1	154.71	155.00	11.9	16,770	0.07%
2021/11/11	1	156.50	5	153.00	154.50	-4	16,996	-0.02%
2021/11/10	4	154.25	1.2	152.59	152.50	2.8	17,198	0.02%
2021/11/09	15.2	156.59	18	155.97	155.50	-2.8	17,489	-0.02%
2021/11/08	5.1	150.91	3	151.67	152.00	2.1	17,513	0.01%
2021/11/05	7	146.86	7	148.57	148.50	0	17,807	0.00%
2021/11/04	3	147.50	4	145.00	144.50	-1	18,007	-0.01%
2021/11/03	12	147.25	3	148.00	148.50	9	18,247	0.05%
2021/11/02	8	150.19	34.4	144.21	144.00	-26.4	18,473	-0.14%
2021/11/01	26.2	154.37	14	151.21	150.00	12.2	18,641	0.07%
2021/10/29	14	163.75	6.3	164.50	160.00	7.7	18,846	0.04%
2021/10/28	16.3	164.47	13	165.88	164.00	3.3	19,154	0.02%
2021/10/27	4	157.13	9.2	156.56	158.50	-5.2	19,858	-0.03%
2021/10/26	4	154.38	9	155.00	152.50	-5	20,775	-0.02%
2021/10/25	6	146.75	4	148.38	149.00	2	21,535	0.01%
2021/10/22	7	150.57	0.1	148.50	148.00	6.9	22,191	0.03%
2021/10/21	27	156.74	13	154.54	151.00	14	22,793	0.06%
2021/10/20	3	146.17	2	147.00	147.00	1	23,424	0.00%
2021/10/19	4	144.75	4	145.88	145.50	0	24,926	0.00%
2021/10/18	3	142.17	7	141.43	143.00	-4	25,500	-0.02%
2021/10/15	13	141.31	9.2	141.85	141.00	3.8	25,649	0.01%
2021/10/14	5	136.60	3	137.50	139.00	2	25,598	0.01%
2021/10/13	2.3	136.06	1	135.50	134.00	1.3	25,541	0.01%
2021/10/12	5.2	141.46	5	141.30	139.00	0.2	25,547	0.00%
2021/10/08	7	147.86	3	145.00	145.00	4	25,639	0.02%
2021/10/07	5	146.60	17.3	146.78	147.00	-12.3	25,668	-0.05%
2021/10/06	13.3	145.50	6	144.58	140.00	7.3	25,703	0.03%
2021/10/05	15	147.60	16.3	143.57	150.50	-1.3	25,490	-0.01%
2021/10/04	8.4	143.30	11	144.00	139.50	-2.6	25,173	-0.01%
2021/10/01	1.2	149.64	1	150.00	148.50	0.2	25,123	0.00%
2021/09/30	8	153.63	8.2	154.61	155.00	-0.2	25,106	0.00%
2021/09/29	15.1	154.93	3	155.67	153.50	12.1	25,212	0.05%
2021/09/28	6	165.75	6	164.67	162.00	0	25,688	0.00%
2021/09/27	1.2	169.66	1.2	169.80	168.00	0.1	25,883	0.00%
2021/09/24	2.2	164.30	13	164.54	164.00	-10.9	26,181	-0.04%
2021/09/23	5.2	159.63	3.2	159.16	161.00	2	26,339	0.01%
2021/09/22	2	161.25	1.1	163.34	160.50	0.9	26,604	0.00%
2021/09/17	1	166.50	4.4	167.27	169.50	-3.4	26,950	-0.01%
2021/09/16	4	166.63	1	167.50	165.50	3	27,110	0.01%
2021/09/15	9.1	167.54	1	165.50	165.00	8.1	27,266	0.03%
2021/09/14	0	0.00	4.2	176.56	176.50	-4.2	27,647	-0.02%
2021/09/13	2.2	181.31	1	182.00	175.00	1.2	28,072	0.00%
2021/09/10	39.1	184.92	31	181.52	179.00	8.1	28,528	0.03%
2021/09/09	6	176.42	9.3	176.80	179.50	-3.3	28,530	-0.01%
2021/09/08	6.5	171.53	9.1	171.99	169.00	-2.6	28,671	-0.01%
2021/09/07	8.1	175.74	7.2	176.58	176.50	0.9	29,141	0.00%
2021/09/06	20.2	175.63	17.1	172.94	174.50	3.2	29,420	0.01%
2021/09/03	29.3	183.76	5.3	180.79	180.50	24	29,785	0.08%
2021/09/02	22	192.41	8.1	188.93	186.00	14	30,498	0.05%
2021/09/01	8.1	193.64	9.5	194.65	195.50	-1.5	31,476	0.00%
2021/08/31	10.6	194.92	7	193.71	191.50	3.6	32,096	0.01%
2021/08/30	9	190.39	23	190.43	189.00	-14	32,647	-0.04%
2021/08/27	11.3	188.08	13	189.73	190.50	-1.7	33,242	-0.01%
2021/08/26	6.2	190.83	4	190.88	190.50	2.2	34,115	0.01%
2021/08/25	30.1	192.26	41	190.51	193.50	-10.9	35,424	-0.03%
2021/08/24	32.5	195.27	5	192.30	190.00	27.5	35,921	0.08%
2021/08/23	15	200.46	12.2	201.52	202.00	2.8	36,217	0.01%
2021/08/20	24	193.15	23	192.65	190.50	1	36,492	0.00%
2021/08/19	43.2	199.55	12	198.25	189.50	31.2	36,702	0.09%
2021/08/18	60	196.61	52.1	200.32	208.00	7.9	36,877	0.02%
2021/08/17	6.2	217.07	15	222.30	207.50	-8.8	37,064	-0.02%
2021/08/16	28	219.84	34	221.28	221.00	-6	37,988	-0.02%
2021/08/13	11.3	234.84	22	234.73	224.00	-10.8	38,240	-0.03%
2021/08/12	20	237.88	12	237.58	236.50	8	38,758	0.02%
2021/08/11	6.1	238.70	7.1	238.33	237.00	-1	39,687	0.00%
2021/08/10	7.1	252.27	5.4	252.26	248.50	1.7	39,841	0.00%
2021/08/09	22.3	262.53	6	256.33	252.00	16.3	40,193	0.04%
2021/08/06	15	267.93	10	267.51	269.50	5	41,121	0.01%
2021/08/05	11.3	268.76	14	267.68	265.50	-2.7	41,868	-0.01%
2021/08/04	22.2	277.38	13	275.92	274.00	9.2	42,818	0.02%
2021/08/03	34.3	286.20	56	286.45	282.50	-21.7	42,779	-0.05%
2021/08/02	68.1	290.21	73.2	286.07	280.00	-5	42,832	-0.01%
2021/07/30	50	283.82	55	281.08	276.50	-5	42,231	-0.01%
2021/07/29	43	262.63	51.2	265.15	275.00	-8.2	41,722	-0.02%
2021/07/28	68.1	269.00	49.4	264.20	261.00	18.8	41,284	0.05%
2021/07/27	16	281.03	19.6	281.83	290.00	-3.6	41,322	-0.01%
2021/07/26	52.1	281.15	46.4	283.06	276.00	5.8	40,993	0.01%
2021/07/23	40.6	262.33	52.3	266.72	270.50	-11.7	40,197	-0.03%
2021/07/22	4.1	238.56	26.2	240.81	246.00	-22.1	39,107	-0.06%
2021/07/21	1	217.50	5.1	221.01	224.00	-4.1	38,837	-0.01%
2021/07/20	10.1	218.51	6.1	220.73	214.00	4.1	39,098	0.01%
2021/07/19	1	226.52	5.1	227.48	226.00	-4.1	39,414	-0.01%
2021/07/16	6	219.42	8.4	225.11	225.50	-2.4	39,721	-0.01%
2021/07/15	4	218.20	2	215.75	224.50	2	40,297	0.01%
2021/07/14	4	211.50	5	214.90	215.50	-1	41,013	0.00%
2021/07/13	22	219.35	15	214.03	210.00	7	41,311	0.02%
2021/07/12	4.2	222.37	3	223.83	221.00	1.2	42,235	0.00%
2021/07/09	4	220.63	5	222.30	220.50	-1	43,038	0.00%
2021/07/08	6	227.00	4	228.96	225.00	2	43,962	0.00%
2021/07/07	12	229.42	12	225.29	224.00	0	44,613	0.00%
2021/07/06	16.3	234.74	19	232.50	231.00	-2.7	45,041	-0.01%
2021/07/05	11.2	238.56	12	240.71	238.50	-0.8	45,758	0.00%
2021/07/02	16	228.19	13.3	228.39	228.00	2.8	45,754	0.01%
2021/07/01	16	225.72	10	227.15	222.00	6	45,948	0.01%
2021/06/30	11	222.73	34	225.07	226.00	-23	46,289	-0.05%
2021/06/29	41.1	230.78	29	228.79	219.00	12.1	46,999	0.03%
2021/06/28	17.1	227.46	23	228.20	233.00	-5.9	46,737	-0.01%
2021/06/25	10.1	219.75	13	221.35	220.00	-2.9	46,470	-0.01%
2021/06/24	34	216.35	31	217.06	217.00	3	46,369	0.01%
2021/06/23	11.5	221.09	15	221.87	217.50	-3.5	46,246	-0.01%
2021/06/22	21	212.19	21	213.38	212.50	0	45,753	0.00%
2021/06/21	31	213.11	39	211.68	208.00	-8	45,360	-0.02%
2021/06/18	28.1	224.27	18	224.08	222.50	10.1	44,912	0.02%
2021/06/17	18	222.53	19	225.32	228.50	-1	44,681	0.00%
2021/06/16	29.2	235.16	24.1	231.61	223.00	5.1	44,410	0.01%
2021/06/15	24	245.23	33	245.04	242.50	-9	43,982	-0.02%
2021/06/11	21	242.14	23	241.61	241.00	-2	44,896	0.00%
2021/06/10	73.1	247.14	27	247.30	240.00	46.1	44,973	0.10%
2021/06/09	18	239.78	35	242.20	248.00	-17	44,862	-0.04%
2021/06/08	42.1	239.59	70	234.97	230.50	-28	44,752	-0.06%
2021/06/07	16	229.00	55.5	230.87	238.00	-39.5	44,289	-0.09%
2021/06/04	29	230.12	49.1	229.34	226.50	-20.1	43,743	-0.05%
2021/06/03	45	224.97	52	226.70	230.00	-7	43,243	-0.02%
2021/06/02	109.1	230.34	84	225.24	216.00	25.1	42,269	0.06%	大買/
2021/06/01	45	227.50	43.2	230.15	232.50	1.8	40,906	0.00%
2021/05/31	51	204.29	54	206.48	211.50	-3	39,973	-0.01%
2021/05/28	37.1	203.50	51.5	203.13	199.50	-14.4	39,364	-0.04%
2021/05/27	53.1	198.32	54.2	196.85	200.00	-1.1	39,070	0.00%
2021/05/26	69.1	200.62	61.3	196.60	192.50	7.8	38,520	0.02%
2021/05/25	120.5	200.01	99.2	202.42	199.50	21.3	37,898	0.06%	大買/
2021/05/24	26	181.64	50.3	187.37	190.00	-24.2	36,643	-0.07%
2021/05/21	38	172.21	28	171.46	176.00	10	35,838	0.03%
2021/05/20	70.3	174.37	57	173.70	169.00	13.3	35,635	0.04%
2021/05/19	87	173.16	99.4	172.25	179.00	-12.4	35,152	-0.04%
2021/05/18	29	158.71	41	158.45	163.00	-12	34,334	-0.03%
2021/05/17	59	156.75	54.1	156.79	148.50	5	34,113	0.01%
2021/05/14	101	176.47	80	176.43	164.50	21	33,842	0.06%	大買/
2021/05/13	64	165.69	83.2	166.05	171.00	-19.2	32,760	-0.06%
2021/05/12	70.3	159.19	78	159.38	161.00	-7.7	31,940	-0.02%
2021/05/11	34.2	166.11	29	164.76	162.50	5.2	30,804	0.02%
2021/05/10	27.1	185.74	27	188.11	180.50	0.1	30,623	0.00%
2021/05/07	21	177.21	36.4	181.66	183.00	-15.4	30,225	-0.05%
2021/05/06	44.9	173.74	33	175.77	171.00	11.9	29,853	0.04%
2021/05/05	51	184.65	37	178.41	172.50	14	29,380	0.05%
2021/05/04	53	178.16	84	178.43	191.50	-31	29,111	-0.11%
2021/05/03	69	191.99	15.1	187.05	179.50	53.9	28,545	0.19%
2021/04/29	21	201.00	11	200.36	199.00	10	28,395	0.04%
2021/04/28	12	202.75	10	204.45	201.00	2	28,586	0.01%
2021/04/27	12	200.33	18	202.72	195.50	-6	28,353	-0.02%
2021/04/26	12.1	196.36	17	198.18	196.50	-4.9	28,220	-0.02%
2021/04/23	5	187.20	13	187.12	193.50	-8	28,108	-0.03%
2021/04/22	24	183.54	15	181.50	176.00	9	28,446	0.03%
2021/04/21	21	175.83	26	177.38	179.00	-5	28,387	-0.02%
2021/04/20	54	199.66	46	194.66	182.00	8	27,900	0.03%
2021/04/19	40	202.91	47	203.18	198.50	-7	27,235	-0.03%
2021/04/16	141.3	229.45	65.1	230.77	220.50	76.3	27,122	0.28%	大買/
2021/04/15	48	209.85	66.1	211.13	220.00	-18.1	26,314	-0.07%
2021/04/14	64	202.02	68.5	197.93	200.00	-4.5	25,679	-0.02%
2021/04/13	39	211.06	35	209.49	202.50	4	24,924	0.02%
2021/04/12	41.3	214.45	63	207.71	202.50	-21.7	24,342	-0.09%
2021/04/09	43.1	234.28	42	232.36	225.00	1.1	23,930	0.00%
2021/04/08	21	230.48	15	231.03	236.50	6	23,464	0.03%
2021/04/07	19	217.00	21	215.93	215.00	-2	23,107	-0.01%
2021/04/06	17	213.53	14	216.57	218.50	3	22,891	0.01%
2021/04/01	36	189.56	28	190.34	199.00	8	22,675	0.04%
2021/03/31	5	184.80	10	181.30	181.00	-5	22,011	-0.02%
2021/03/30	16	176.38	3	179.83	183.50	13	22,479	0.06%
2021/03/29	12	173.08	15	172.27	174.00	-3	22,643	-0.01%
2021/03/26	15	153.87	9	157.06	158.50	6	23,226	0.03%
2021/03/25	4	144.00	5	143.80	144.50	-1	23,434	0.00%
2021/03/24	7.1	151.33	2	153.50	148.00	5.1	23,608	0.02%
2021/03/23	7	147.57	7	150.93	152.00	0	23,801	0.00%
2021/03/22	6	158.58	23.1	154.91	154.00	-17.1	24,108	-0.07%
2021/03/19	6	152.92	8	155.50	159.00	-2	24,041	-0.01%
2021/03/18	19	150.45	30.5	147.10	152.50	-11.5	23,912	-0.05%
2021/03/17	76.7	145.94	43	141.34	139.00	33.7	23,843	0.14%
2021/03/16	36.1	144.04	41	146.56	148.50	-4.9	22,616	-0.02%
2021/03/15	36.3	130.05	53	131.91	135.00	-16.7	21,961	-0.08%
2021/03/12	34	117.43	40	119.71	123.00	-6	21,016	-0.03%
2021/03/11	6	105.50	15	107.77	112.00	-9	19,953	-0.05%
2021/03/10	18	104.44	13	104.08	102.00	5	19,630	0.03%
2021/03/09	5	98.52	10	99.16	100.00	-5	19,296	-0.03%
2021/03/08	4	100.50	4	98.60	96.10	0	19,365	0.00%
2021/03/05	9	98.94	7	99.41	99.20	2	19,397	0.01%
2021/03/04	5	100.90	7	101.50	101.50	-2	19,409	-0.01%
2021/03/03	8	101.56	8	101.69	101.00	0	19,427	0.00%
2021/03/02	10	105.65	9	105.17	104.50	1	19,354	0.01%
2021/02/26	18	102.39	21	101.17	99.80	-3	19,082	-0.02%
2021/02/25	5.1	106.69	4	106.13	101.00	1.1	18,950	0.01%
2021/02/24	28	110.84	17	108.47	106.50	11	18,832	0.06%
2021/02/23	23	111.41	22	112.27	113.50	1	18,669	0.01%
2021/02/22	3	107.33	7.6	106.62	109.00	-4.6	18,470	-0.02%
2021/02/19	31.1	101.31	27	100.86	99.70	4.1	18,188	0.02%
2021/02/18	13	97.22	12	97.63	99.30	1	17,890	0.01%
2021/02/17	18	93.85	9	94.61	94.80	9	17,744	0.05%
2021/02/05	21	88.07	15	88.23	88.30	6	17,606	0.03%
2021/02/04	13.3	84.62	13	83.95	83.10	0.3	17,491	0.00%
2021/02/03	7	84.30	7	85.70	83.60	0	17,453	0.00%
2021/02/02	4	82.98	1	81.90	81.90	3	17,654	0.02%
2021/02/01	1	82.00	2	80.70	81.60	-1	17,735	-0.01%
2021/01/29	4.1	89.03	4	85.95	84.00	0.1	17,492	0.00%
2021/01/28	10.2	91.08	7.3	89.86	88.40	2.9	17,286	0.02%
2021/01/27	2	91.55	12	90.76	90.80	-10	17,175	-0.06%
2021/01/26	8.2	91.46	5	91.92	90.80	3.2	17,215	0.02%
2021/01/25	7.1	97.96	7	97.16	95.60	0.1	16,996	0.00%
2021/01/22	17	100.33	8	100.40	101.00	9	17,006	0.05%
2021/01/21	7.3	97.04	5	96.48	97.90	2.3	16,945	0.01%
2021/01/20	19	103.23	2	99.80	98.60	17	16,813	0.10%
2021/01/19	34	108.68	15	107.27	109.50	19	16,898	0.11%
2021/01/18	2.1	109.90	6	109.83	108.50	-3.9	16,782	-0.02%
2021/01/15	25	108.46	20	111.43	110.50	5	16,420	0.03%
2021/01/14	2	104.00	6	106.00	106.00	-4	15,638	-0.03%
2021/01/13	17	96.91	13	98.22	96.60	4	15,309	0.03%
2021/01/12	14	96.14	7	93.97	93.50	7	15,066	0.05%
2021/01/11	12	97.64	16.7	96.97	98.00	-4.7	14,830	-0.03%
2021/01/08	4	92.98	4	93.28	92.90	0	14,485	0.00%
2021/01/07	8	89.19	12.5	90.09	91.90	-4.5	14,161	-0.03%
2021/01/06	9	89.39	8	89.48	86.10	1	13,867	0.01%
2021/01/05	2	89.45	6.4	88.10	87.90	-4.4	13,629	-0.03%
2021/01/04	4	91.08	15	90.74	90.70	-11	13,423	-0.08%
2020/12/31	40.1	96.79	28	95.57	93.50	12.1	13,225	0.09%
2020/12/30	15	96.15	12.2	96.14	95.10	2.8	12,730	0.02%
2020/12/29	12	97.36	7	97.01	95.50	5	12,492	0.04%
2020/12/28	20	97.68	25	97.28	99.00	-5	12,246	-0.04%
2020/12/25	11	88.78	11	89.22	91.50	0	11,791	0.00%
2020/12/24	21	87.01	23	87.43	87.50	-2	11,465	-0.02%
2020/12/23	6	79.87	11.1	80.55	85.00	-5.1	10,799	-0.05%
2020/12/22	22.1	83.48	12	84.82	77.50	10.1	10,442	0.10%
2020/12/21	8	76.91	8.1	78.14	80.80	-0.1	9,725	0.00%
2020/12/18	0	0.00	0.1	73.00	73.50	-0.1	9,411	0.00%
2020/12/17	4	70.68	9	71.09	72.20	-5	9,180	-0.05%
2020/12/16	8.1	69.30	5.1	70.16	68.40	3	8,966	0.03%
2020/12/15	1	68.40	4	68.98	67.70	-3	8,530	-0.04%
2020/12/14	2	68.90	3	69.43	68.50	-1	8,452	-0.01%
2020/12/11	5	68.50	7	69.60	68.70	-2	8,405	-0.02%
2020/12/10	5	68.90	1	69.30	67.50	4	8,237	0.05%
2020/12/09	2	67.55	9.1	67.16	69.90	-7.1	8,013	-0.09%
2020/12/08	6	65.68	3	65.63	66.50	3	7,848	0.04%
2020/12/07	1	63.00	2	63.50	65.10	-1	7,784	-0.01%
2020/12/04	9	66.69	11	66.05	64.80	-2	7,756	-0.03%
2020/12/03	7.6	67.45	4	67.20	67.40	3.6	7,653	0.05%
2020/12/02	3.1	68.03	3.1	67.91	66.50	0	7,624	0.00%
2020/12/01	5	66.72	2.7	66.03	65.70	2.3	7,342	0.03%
2020/11/30	5	65.34	7.1	65.05	66.60	-2.1	7,166	-0.03%
2020/11/27	4	62.85	3.6	62.49	62.50	0.4	6,971	0.01%
2020/11/26	12	61.94	13.1	61.59	61.90	-1.1	6,865	-0.02%
2020/11/25	2	60.15	6	60.10	59.10	-4	6,848	-0.06%
2020/11/24	0	0.00	13.2	61.20	60.90	-13.2	6,805	-0.19%
2020/11/23	2	60.65	3	60.23	60.10	-1	6,790	-0.01%
2020/11/20	7	59.77	6	60.22	59.80	1	6,750	0.01%
2020/11/19	9	59.21	18.1	59.27	58.40	-9.1	6,661	-0.14%
2020/11/18	4	57.88	5	57.66	57.20	-1	6,590	-0.02%
2020/11/17	4	57.35	13	57.72	57.40	-9	6,694	-0.13%
2020/11/16	13	57.62	15	57.21	57.00	-2	6,670	-0.03%
2020/11/13	6	57.00	12	56.88	57.10	-6	6,614	-0.09%
2020/11/12	14	57.09	11	56.93	55.00	3	6,515	0.05%
2020/11/11	5	56.26	7	55.46	56.30	-2	6,390	-0.03%
2020/11/10	25	56.26	15.1	56.29	56.30	9.9	6,437	0.15%
2020/11/09	11	53.04	10.1	53.91	54.80	0.9	6,022	0.02%
2020/11/06	3	50.10	2	50.55	49.90	1	5,797	0.02%
2020/11/05	11	50.05	8	50.28	50.30	3	5,845	0.05%
2020/11/04	0	0.00	1	49.75	50.40	-1	5,846	-0.02%
2020/11/03	14.7	50.61	11	49.94	49.70	3.7	5,814	0.06%
2020/11/02	5	51.86	7	51.83	52.00	-2	5,817	-0.03%
2020/10/30	8.2	53.06	9.4	52.57	51.20	-1.2	5,847	-0.02%
2020/10/29	18	51.61	13.1	51.21	52.50	4.9	5,939	0.08%
2020/10/28	10.8	51.11	14.3	50.92	51.20	-3.5	5,850	-0.06%
2020/10/27	8.3	48.04	16	48.94	48.40	-7.7	5,502	-0.14%
2020/10/26	13.3	47.40	12.2	47.02	47.00	1.1	5,212	0.02%
2020/10/14	7	33.73	10	33.59	33.50	-3	5,038	-0.06%
2020/10/13	21	32.96	18	33.64	33.80	3	5,092	0.06%
2020/10/12	30	33.61	24	32.70	32.60	6	5,098	0.12%
2020/10/08	7	33.94	9	33.77	34.15	-2	5,174	-0.04%
2020/10/07	0	0.00	10	33.50	34.00	-10	5,338	-0.19%
2020/10/05	3	32.78	6	33.13	33.25	-3	5,803	-0.05%
2020/09/29	1	32.85	1	32.35	32.30	0	6,154	0.00%
2020/09/28	1	31.00	1	31.60	31.75	0	6,419	0.00%
2020/09/24	6	32.33	1	33.00	32.05	5	7,514	0.07%
2020/09/23	1	33.80	0	0.00	33.30	1	7,630	0.01%
2020/09/14	5	32.91	3	33.23	33.20	2	8,419	0.02%
2020/09/11	0	0.00	0.1	32.35	32.45	-0.1	8,468	0.00%
2020/09/10	1	32.90	1	33.05	32.65	0	8,504	0.00%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	3	32.97	32.35	-3	8,899	-0.03%
2020/09/04	3	32.27	0	0.00	32.35	3	9,142	0.03%
2020/09/03	1	32.90	0	0.00	32.90	1	9,178	0.01%
2020/08/31	2	33.25	2	33.35	33.05	0	9,520	0.00%
2020/08/28	0	0.00	2	31.95	32.70	-2	9,623	-0.02%
2020/08/27	1	32.30	0	0.00	32.10	1	9,829	0.01%
2020/08/26	0	0.00	2	33.40	33.00	-2	9,797	-0.02%
2020/08/24	2	33.18	0	0.00	33.20	2	9,816	0.02%
2020/08/21	4	33.41	4	33.61	33.45	0	9,858	0.00%
2020/08/20	5	33.23	2	32.95	32.95	3	9,864	0.03%
2020/08/19	7	35.90	0	0.00	35.95	7	9,753	0.07%
2020/08/17	2	36.30	4	37.21	37.30	-2	9,709	-0.02%
2020/08/14	2	36.35	0	0.00	36.40	2	9,816	0.02%
2020/08/13	3	37.02	1	36.85	36.85	2	9,891	0.02%
2020/08/12	1	37.85	12	37.97	37.95	-11	9,990	-0.11%
2020/08/11	6	36.43	4	36.34	35.85	2	9,929	0.02%
2020/08/10	2	37.78	1	37.00	37.00	1	10,113	0.01%
2020/08/07	1	37.85	3	37.68	37.90	-2	10,364	-0.02%
2020/08/06	7	37.82	2	38.28	37.50	5	11,129	0.04%
2020/08/05	1	38.45	2.4	38.15	38.45	-1.4	11,261	-0.01%
2020/07/30	4	36.69	1	36.90	36.70	3	12,943	0.02%
2020/07/29	2	35.55	3	35.55	35.75	-1	13,194	-0.01%
2020/07/28	2	37.05	2	35.88	35.55	0	13,258	0.00%
2020/07/27	1	36.70	3	37.33	36.70	-2	13,268	-0.02%
2020/07/24	4	37.01	4	37.45	36.00	0	13,356	0.00%
2020/07/23	1	38.15	3	37.97	38.00	-2	13,411	-0.01%
2020/07/22	1	36.60	20	36.60	36.20	-19	13,559	-0.14%
2020/07/21	2	36.20	1	36.40	36.20	1	13,699	0.01%
2020/07/20	1	34.80	5	35.03	35.85	-4	13,805	-0.03%
2020/07/17	7	36.48	3	35.87	35.45	4	13,933	0.03%
2020/07/16	6	36.80	4	36.34	36.30	2	13,969	0.01%
2020/07/15	5	37.48	7	37.34	36.85	-2	14,073	-0.01%
2020/07/14	2	38.25	7	37.90	37.60	-5	14,035	-0.04%
2020/07/13	4	37.74	6	38.09	38.35	-2	13,921	-0.01%
2020/07/10	3	37.52	7	37.21	36.50	-4	13,910	-0.03%
2020/07/09	7	36.90	1	36.90	37.20	6	13,865	0.04%
2020/07/08	32	37.60	29	38.02	37.60	3	13,782	0.02%
2020/07/07	28	37.10	26	36.71	37.05	2	13,740	0.01%
2020/07/06	46	38.01	45	38.13	38.05	1	13,518	0.01%
2020/07/03	39	35.27	71	35.35	36.95	-32	13,152	-0.24%
2020/07/02	0	0.00	20	33.55	33.70	-20	12,618	-0.16%
2020/07/01	1	32.25	0	0.00	32.50	1	12,526	0.01%
2020/06/30	1	32.15	3	32.27	32.20	-2	12,521	-0.02%
2020/06/29	11	32.26	4	32.20	32.10	7	12,586	0.06%
2020/06/24	28	33.73	12	33.43	33.40	16	12,549	0.13%
2020/06/23	15	33.65	25	33.92	34.10	-10	12,422	-0.08%
2020/06/19	10	33.13	0	0.00	32.75	10	12,203	0.08%
2020/06/18	2	32.50	6	32.60	32.40	-4	12,136	-0.03%
2020/06/17	10	32.15	0	0.00	32.15	10	12,097	0.08%
2020/06/16	10	32.05	0	0.00	32.15	10	12,131	0.08%
2020/06/15	13	33.54	12	32.85	32.30	1	12,122	0.01%
2020/06/11	19	32.56	4	32.59	31.65	15	12,006	0.12%
2020/06/10	2	32.48	2	32.65	32.45	0	11,876	0.00%
2020/06/09	12	32.62	3	32.73	32.45	9	12,063	0.07%
2020/06/08	13	32.38	3	32.50	32.25	10	12,309	0.08%
2020/06/05	8	32.97	6	32.98	32.65	2	12,621	0.02%
2020/06/04	3	32.23	5	32.40	32.30	-2	12,878	-0.02%
2020/06/03	8	32.30	0	0.00	32.20	8	12,993	0.06%
2020/06/02	6	30.80	0	0.00	30.65	6	13,175	0.05%
2020/06/01	0	0.00	2	30.75	30.80	-2	13,257	-0.02%
2020/05/29	2	30.25	0	0.00	30.35	2	13,309	0.02%
2020/05/28	0	0.00	1	30.25	30.15	-1	13,487	-0.01%
2020/05/27	4	31.20	0	0.00	30.80	4	13,504	0.03%
2020/05/26	0	0.00	1	31.15	30.75	-1	13,571	-0.01%
2020/05/22	1	31.25	1	31.35	31.10	0	13,957	0.00%
2020/05/21	2	32.90	3	32.37	32.30	-1	13,961	-0.01%
2020/05/20	1	32.20	0	0.00	32.00	1	13,923	0.01%
2020/05/19	4	31.44	11	31.77	31.85	-7	13,972	-0.05%
2020/05/15	2	31.55	10	31.53	31.20	-8	14,215	-0.06%
2020/05/14	10	31.07	4	31.39	31.15	6	14,552	0.04%
2020/05/13	14	30.40	6	31.38	31.60	8	14,457	0.06%
2020/05/12	6	31.75	5	31.35	32.10	1	13,689	0.01%
2020/05/11	11	32.40	0	0.00	31.95	11	13,404	0.08%
2020/05/08	8	36.02	11	35.55	35.50	-3	13,050	-0.02%
2020/05/07	28	36.46	29	36.31	36.50	-1	12,651	-0.01%
2020/05/06	13	35.52	29	35.23	35.00	-16	11,977	-0.13%
2020/05/05	5	34.24	3	33.67	33.70	2	11,439	0.02%
2020/05/04	5	32.50	4	32.68	32.85	1	11,179	0.01%
2020/04/30	3	31.62	6	31.60	32.20	-3	11,116	-0.03%
2020/04/29	13	32.19	6	32.60	32.05	7	11,001	0.06%
2020/04/28	7	31.93	3	33.83	31.45	4	10,887	0.04%
2020/04/27	4	33.71	17	33.48	33.15	-13	10,629	-0.12%
2020/04/24	13	31.57	3.5	31.96	32.20	9.5	10,392	0.09%
2020/04/23	3	30.63	3	30.78	30.90	0	10,362	0.00%
2020/04/22	4	29.50	4	30.15	30.15	0	10,319	0.00%
2020/04/20	2	31.65	3	32.28	31.70	-1	10,104	-0.01%
2020/04/17	2	33.75	7	33.70	33.45	-5	10,046	-0.05%
2020/04/16	0	0.00	5	33.76	34.05	-5	10,117	-0.05%
2020/04/15	13	34.46	10	32.95	33.00	3	10,158	0.03%
2020/04/14	0	0.00	3	33.32	33.40	-3	9,868	-0.03%
2020/04/13	1	31.45	16	31.78	31.90	-15	9,705	-0.15%
2020/04/10	1	31.75	1	31.45	31.35	0	9,633	0.00%
2020/04/09	0	0.00	14	31.05	31.40	-14	9,501	-0.15%
2020/04/08	0	0.00	20	30.53	30.75	-20	9,417	-0.21%
2020/04/07	8	29.86	18	29.63	30.00	-10	9,309	-0.11%
2020/04/06	2	28.20	6	28.65	28.40	-4	9,176	-0.04%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	1	28.55	0	0.00	28.30	1	9,101	0.01%
2020/03/30	0	0.00	3	28.70	28.90	-3	9,008	-0.03%
2020/03/27	1	28.30	0	0.00	27.10	1	8,949	0.01%
2020/03/26	0	0.00	1	27.60	27.95	-1	8,942	-0.01%
2020/03/25	0	0.00	2	27.20	26.70	-2	8,942	-0.02%
2020/03/24	2	26.50	0	0.00	26.30	2	8,869	0.02%
2020/03/20	2	26.38	0	0.00	26.65	2	8,873	0.02%
2020/03/19	4	24.98	0	0.00	25.10	4	8,813	0.05%
2020/03/18	3	27.85	4	26.38	27.10	-1	8,750	-0.01%
2020/03/17	8	26.80	1	27.35	27.25	7	8,738	0.08%
2020/03/16	6	26.54	0	0.00	26.30	6	8,655	0.07%
2020/03/13	13	26.10	0	0.00	26.65	13	8,542	0.15%
2020/03/12	40	29.09	1	29.25	28.95	39	8,308	0.47%
2020/03/11	19	32.34	19	32.41	32.15	0	8,032	0.00%
2020/03/10	3	32.07	2	31.80	31.15	1	7,669	0.01%
2020/03/09	3	31.42	7	31.11	30.50	-4	7,272	-0.06%
2020/03/06	4	32.30	6	33.05	33.05	-2	7,047	-0.03%
2020/03/04	1	30.60	1	30.55	30.65	0	6,657	0.00%
2020/03/03	0	0.00	1	32.00	31.05	-1	6,666	-0.02%
2020/03/02	0	0.00	3	30.05	30.15	-3	6,555	-0.05%
2020/02/27	0	0.00	3	29.72	30.40	-3	6,519	-0.05%
2020/02/26	1	29.50	0	0.00	30.15	1	6,680	0.01%
2020/02/25	0	0.00	3	30.08	29.35	-3	6,769	-0.04%
2020/02/24	0	0.00	3	31.60	31.70	-3	6,480	-0.05%
2020/02/21	2	31.65	4	31.35	31.55	-2	6,512	-0.03%
2020/02/20	1	31.40	7.1	31.93	31.30	-6.1	6,546	-0.09%
2020/02/19	1	31.60	11	31.72	31.80	-10	6,446	-0.16%
2020/02/18	17	31.32	19	31.58	31.60	-2	6,342	-0.03%
2020/02/17	13	28.78	72	30.03	31.20	-59	6,005	-0.98%
2020/02/13	7	26.34	4	26.19	26.30	3	5,214	0.06%
2020/02/12	1	26.05	2	25.40	26.05	-1	5,171	-0.02%
2020/02/11	0	0.00	5	24.80	24.80	-5	5,261	-0.10%
2020/02/06	5	25.60	0	0.00	25.55	5	5,398	0.09%
2020/02/05	1	25.50	0	0.00	25.45	1	5,485	0.02%
2020/02/03	2	24.85	0	0.00	25.15	2	5,465	0.04%
2020/01/31	0	0.00	2	26.00	25.50	-2	5,467	-0.04%
2020/01/30	0	0.00	49	25.62	25.75	-49	5,524	-0.89%
2020/01/20	0	0.00	2	27.45	27.50	-2	5,616	-0.04%
2020/01/17	25	27.15	2	27.25	27.55	23	5,571	0.41%
2020/01/16	0	0.00	62	26.43	26.70	-62	5,429	-1.14%
2020/01/14	0	0.00	4	25.55	25.65	-4	5,214	-0.08%
2020/01/13	0	0.00	4	25.80	25.40	-4	5,169	-0.08%
2020/01/09	0	0.00	10	24.84	24.85	-10	4,879	-0.20%
2020/01/08	4	22.75	2	22.50	22.90	2	4,753	0.04%
2020/01/06	0	0.00	1	22.95	22.90	-1	4,749	-0.02%
2020/01/03	2	23.75	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%
2019/12/30	5	23.80	0	0.00	23.75	5	4,636	0.11%
2019/12/23	13	23.44	3	23.43	23.40	10	4,582	0.22%
2019/12/20	9	24.31	0	0.00	24.15	9	4,497	0.20%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/17	9	24.49	4	24.54	24.40	5	4,394	0.11%
2019/12/16	0	0.00	1	24.90	24.90	-1	4,326	-0.02%
2019/12/13	1	24.85	1	25.30	24.70	0	4,325	0.00%
2019/12/12	4	25.25	7	25.04	25.25	-3	4,300	-0.07%
2019/12/09	9	25.58	1	25.60	25.60	8	4,095	0.20%
2019/12/06	6	25.70	0	0.00	25.50	6	4,059	0.15%
2019/12/05	2	25.95	0	0.00	25.75	2	4,015	0.05%
2019/12/04	3	26.33	0	0.00	26.25	3	3,948	0.08%
2019/12/03	0	0.00	17	26.22	26.50	-17	3,903	-0.44%
2019/11/28	0	0.00	2	26.25	26.30	-2	3,710	-0.05%
2019/11/27	21	25.92	6	25.62	26.10	15	3,641	0.41%
2019/11/26	0	0.00	4.5	25.66	25.70	-4.5	3,573	-0.13%
2019/11/25	5	25.72	15	26.14	25.80	-10	3,521	-0.28%
2019/11/22	2	25.40	0	0.00	25.50	2	3,237	0.06%
2019/11/21	7	25.00	0	0.00	25.00	7	3,016	0.23%
2019/11/20	15	24.47	24	24.62	24.75	-9	2,943	-0.31%
2019/11/19	5.5	24.59	2	25.35	23.85	3.5	2,829	0.12%
2019/11/18	4	24.75	0	0.00	24.80	4	2,650	0.15%
2019/11/15	3	23.97	10	24.10	24.05	-7	2,588	-0.27%
2019/11/14	1	23.65	0	0.00	23.55	1	2,534	0.04%
2019/11/13	7	24.79	0	0.00	24.80	7	2,443	0.29%
2019/11/12	0	0.00	6	24.78	24.95	-6	2,389	-0.25%
2019/11/08	11	25.02	17	24.78	24.90	-6	2,305	-0.26%
2019/11/07	8	24.95	28	24.55	25.00	-20	2,208	-0.91%
2019/11/04	0	0.00	11	24.55	24.00	-11	2,008	-0.55%
2019/11/01	0	0.00	1	24.05	24.10	-1	1,906	-0.05%
2019/10/31	3	24.45	4	24.13	23.80	-1	1,885	-0.05%
2019/10/30	0	0.00	2	23.80	23.90	-2	1,832	-0.11%
2019/10/29	7	23.99	11	23.78	23.40	-4	1,786	-0.22%
2019/10/28	5	24.59	1	24.10	24.90	4	1,648	0.24%
2019/10/25	5	23.05	0	0.00	22.95	5	1,460	0.34%
2019/10/23	4	22.60	0	0.00	22.55	4	1,503	0.27%
2019/10/15	10	22.30	0	0.00	22.20	10	1,518	0.66%
2019/10/04	10	21.60	0.7	21.50	21.55	9.3	1,550	0.60%
2019/09/19	11	21.89	1	21.70	21.70	10	1,579	0.63%
2019/09/18	1	22.10	1	21.80	21.80	0	1,571	0.00%
2019/09/17	0.7	22.20	0	0.00	22.05	0.7	1,556	0.04%
2019/09/12	0	0.00	2	23.00	23.00	-2	1,588	-0.13%
2019/09/11	2	22.80	0	0.00	22.75	2	1,599	0.13%
2019/09/10	1	22.90	0	0.00	22.90	1	1,607	0.06%
2019/09/09	0	0.00	2	23.30	23.05	-2	1,618	-0.12%
2019/09/06	0	0.00	3	23.25	23.30	-3	1,620	-0.19%
2019/09/05	1	23.25	1	23.30	23.30	0	1,625	0.00%
2019/09/04	1	23.45	1	23.25	23.20	0	1,652	0.00%
2019/09/03	10	23.50	3	23.90	23.40	7	1,656	0.42%
2019/09/02	0	0.00	1	23.50	23.75	-1	1,629	-0.06%
2019/08/30	2	23.15	3	23.30	22.75	-1	1,586	-0.06%
2019/08/29	1	23.25	0	0.00	22.85	1	1,557	0.06%
2019/08/22	0	0.00	6	22.70	22.50	-6	1,620	-0.37%
2019/08/13	0	0.00	2	21.78	21.80	-2	1,833	-0.11%
2019/08/12	2	22.00	1	22.25	22.10	1	1,854	0.05%
2019/08/07	0	0.00	6	21.15	21.10	-6	1,867	-0.32%
2019/08/05	3	21.15	0	0.00	21.20	3	1,954	0.15%
2019/08/02	0	0.00	5	22.10	22.05	-5	1,976	-0.25%
2019/07/30	0	0.00	5	22.65	22.95	-5	2,082	-0.24%
2019/07/29	1	23.05	0	0.00	22.80	1	2,095	0.05%
2019/07/26	25	23.76	0	0.00	23.60	25	2,056	1.22%
2019/07/23	0	0.00	10	23.10	23.15	-10	2,126	-0.47%
2019/07/18	2	22.70	0	0.00	22.65	2	2,443	0.08%
2019/07/04	2	23.55	0	0.00	23.50	2	3,328	0.06%
2019/06/24	0	0.00	4	23.25	23.45	-4	3,665	-0.11%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/18	1	23.05	0	0.00	22.60	1	4,151	0.02%
2019/06/13	0	0.00	5	22.50	22.50	-5	4,880	-0.10%
2019/06/05	0	0.00	1	21.95	21.90	-1	4,892	-0.02%
2019/05/31	1	21.40	1	21.40	21.40	0	4,881	0.00%
2019/05/29	1	20.20	0	0.00	20.30	1	4,876	0.02%
2019/05/27	4	20.68	4	20.50	20.30	0	5,023	0.00%
2019/05/24	1	20.80	0	0.00	20.95	1	5,067	0.02%
2019/05/23	4	21.08	4	21.43	21.25	0	5,040	0.00%
2019/05/22	5	21.05	0	0.00	20.55	5	4,973	0.10%
2019/05/21	1	19.70	3	19.95	20.60	-2	4,972	-0.04%
2019/05/20	1	21.00	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	22.00	0	0.00	21.60	1	4,992	0.02%
2019/05/16	10	22.55	0	0.00	22.45	10	5,076	0.20%
2019/05/14	10	21.85	0	0.00	22.05	10	5,089	0.20%
2019/05/13	4	22.05	0	0.00	22.05	4	5,062	0.08%
2019/05/09	10	23.55	1	24.00	23.20	9	5,053	0.18%
2019/05/08	0	0.00	3	24.60	24.10	-3	5,019	-0.06%
2019/05/07	1	24.75	2	24.60	24.45	-1	5,027	-0.02%
2019/05/03	2	25.10	0	0.00	25.05	2	4,991	0.04%
2019/05/02	2	24.83	0	0.00	24.85	2	5,002	0.04%
2019/04/29	1	25.65	13	25.80	24.95	-12	4,995	-0.24%
2019/04/26	183	25.91	150	26.55	26.50	33	4,899	0.67%	大買/大賣/
2019/04/25	0	0.00	110	26.00	26.40	-110	4,713	-2.33%	大賣/鉅額交易
2019/04/23	5	26.40	2	26.43	26.20	3	4,795	0.06%
2019/04/22	4	25.63	2	26.18	26.50	2	4,687	0.04%
2019/04/18	0	0.00	2	24.15	24.00	-2	4,587	-0.04%
2019/04/17	108	25.00	0	0.00	24.65	108	4,558	2.37%	大買/鉅額交易
2019/04/16	6	24.53	0	0.00	24.60	6	4,542	0.13%
2019/04/15	2	25.95	2	25.40	25.30	0	4,502	0.00%
2019/04/12	0	0.00	1	25.35	25.40	-1	4,497	-0.02%
2019/04/11	0	0.00	2	25.40	25.60	-2	4,521	-0.04%
2019/04/10	7	26.58	1	26.45	26.35	6	4,474	0.13%
2019/04/03	0	0.00	1	25.05	25.05	-1	4,227	-0.02%
2019/04/02	0	0.00	2	24.88	25.35	-2	4,248	-0.05%
2019/03/28	0	0.00	3	24.88	24.55	-3	4,338	-0.07%
2019/03/27	0	0.00	5	25.30	25.20	-5	4,472	-0.11%
2019/03/26	14	26.11	3	26.20	25.80	11	4,726	0.23%
2019/03/22	2	26.48	2	26.35	26.50	0	4,912	0.00%
2019/03/20	2	25.78	2	25.38	25.10	0	4,913	0.00%
2019/03/19	3	24.57	13	24.75	25.25	-10	4,776	-0.21%
2019/03/18	1	24.60	16	24.23	24.60	-15	4,557	-0.33%
2019/03/13	1	21.70	0	0.00	21.75	1	4,418	0.02%
2019/03/08	0	0.00	1	21.60	21.65	-1	4,549	-0.02%
2019/03/05	0	0.00	2	22.55	22.35	-2	4,644	-0.04%
2019/02/27	2	21.88	1	21.75	22.05	1	4,585	0.02%
2019/02/26	3	22.30	0	0.00	22.60	3	4,487	0.07%
2019/02/22	1	21.60	0	0.00	21.55	1	4,356	0.02%
2019/02/20	0	0.00	1	21.30	21.50	-1	4,351	-0.02%
2019/02/19	1	21.60	0	0.00	21.50	1	4,357	0.02%
2019/02/18	1	21.35	0	0.00	21.65	1	4,349	0.02%
2019/02/15	0	0.00	29	21.55	21.25	-29	4,246	-0.68%
2019/02/14	0	0.00	5	23.60	23.60	-5	4,145	-0.12%
2019/02/13	10	23.69	1	23.40	23.60	9	4,144	0.22%
2019/02/11	0	0.00	10	23.00	23.20	-10	4,110	-0.24%
2019/01/30	1	22.95	1	23.00	22.65	0	4,084	0.00%
2019/01/28	5	22.80	0	0.00	22.90	5	4,025	0.12%
2019/01/25	1	22.30	0	0.00	22.25	1	3,993	0.03%
2019/01/24	0	0.00	1	22.15	22.10	-1	4,006	-0.02%
2019/01/23	3	22.12	1	22.30	22.30	2	4,006	0.05%
2019/01/22	0	0.00	10	21.85	21.80	-10	3,980	-0.25%
2019/01/21	1	22.10	1	21.90	21.90	0	3,978	0.00%
2019/01/18	10	21.93	0	0.00	22.05	10	3,976	0.25%
2019/01/15	11	21.70	2	21.73	21.70	9	3,967	0.23%
2019/01/14	1	22.70	1	22.40	22.30	0	3,834	0.00%
2019/01/11	10	22.70	0	0.00	22.70	10	3,793	0.26%
2019/01/09	1	24.45	0	0.00	24.30	1	3,626	0.03%
2019/01/07	1	24.10	30	24.30	24.10	-29	3,565	-0.81%
2019/01/04	0	0.00	1	24.05	24.05	-1	3,541	-0.03%
2019/01/03	1	25.60	6	25.40	24.80	-5	3,535	-0.14%
2019/01/02	4	26.21	4	25.90	25.90	0	3,478	0.00%
2018/12/27	3	26.65	3	26.70	26.35	0	3,434	0.00%
2018/12/26	2	27.00	4	26.83	26.00	-2	3,398	-0.06%
2018/12/25	1	27.65	0	0.00	27.35	1	3,315	0.03%
2018/12/24	8	28.90	7	28.44	28.45	1	3,268	0.03%
2018/12/21	3	27.10	3	27.40	28.25	0	3,155	0.00%
2018/12/20	32	28.98	1	27.85	27.85	31	3,073	1.01%
2018/12/19	1	29.75	0	0.00	29.30	1	2,877	0.03%
2018/12/18	6	28.89	21	28.99	28.25	-15	2,555	-0.59%
2018/12/17	31	28.81	22	28.06	28.10	9	2,408	0.37%
2018/12/14	4	27.78	10	28.75	29.00	-6	2,227	-0.27%
2018/12/13	5	26.42	6	26.73	26.60	-1	1,878	-0.05%
2018/12/12	3	26.32	2	26.15	26.00	1	1,835	0.05%
2018/12/04	11	27.10	40	27.04	26.85	-29	1,524	-1.90%
2018/11/30	1	25.50	1	25.65	25.65	0	1,510	0.00%
2018/11/19	2	25.25	2	24.95	24.90	0	1,609	0.00%
2018/11/13	10	24.60	0	0.00	24.70	10	1,551	0.64%
2018/11/02	0	0.00	5	23.75	23.60	-5	1,674	-0.30%
2018/10/25	1	23.45	1	23.15	23.25	0	1,618	0.00%
2018/10/24	1	23.25	1	23.35	23.35	0	1,583	0.00%
2018/10/23	0	0.00	1	22.85	22.45	-1	1,559	-0.06%
2018/10/19	0	0.00	0.5	21.40	21.35	-0.5	1,548	-0.03%
2018/10/12	1	20.20	8	20.30	20.40	-7	1,569	-0.45%
2018/10/11	10	21.10	32	21.15	21.10	-22	1,556	-1.41%
2018/10/05	0	0.00	11	24.22	24.15	-11	1,529	-0.72%
2018/10/02	0	0.00	1	25.10	24.80	-1	1,610	-0.06%
2018/09/21	3	25.05	0	0.00	24.40	3	1,710	0.18%
2018/09/11	6	25.07	1	25.35	25.25	5	1,734	0.29%
2018/09/10	0	0.00	7	24.20	24.85	-7	1,741	-0.40%
2018/09/07	0	0.00	5	24.40	24.10	-5	1,735	-0.29%
2018/09/04	0	0.00	3	26.40	26.40	-3	1,684	-0.18%
2018/08/30	5	26.24	2	26.70	26.70	3	1,769	0.17%
2018/08/29	1	26.20	0	0.00	26.35	1	1,819	0.05%
2018/08/28	1	25.95	0	0.00	25.95	1	1,816	0.06%
2018/08/27	6	25.88	3	26.05	26.10	3	1,825	0.16%
2018/08/17	5	24.40	3	24.68	24.50	2	1,787	0.11%
2018/08/15	5	22.90	10	23.08	23.20	-5	1,713	-0.29%
2018/08/14	20	23.15	10	22.90	22.90	10	1,722	0.58%
2018/08/06	1	24.85	0	0.00	25.00	1	1,660	0.06%
2018/08/02	0	0.00	1	25.00	24.75	-1	1,676	-0.06%
2018/08/01	1	25.10	0	0.00	25.15	1	1,682	0.06%
2018/07/23	10	24.95	0	0.00	25.00	10	1,829	0.55%
2018/07/18	1	25.65	0	0.00	25.40	1	1,915	0.05%
2018/07/17	0	0.00	1	25.40	25.40	-1	1,935	-0.05%
2018/07/16	10	25.25	0	0.00	25.25	10	1,999	0.50%
2018/07/10	2	26.20	1	26.20	26.20	1	2,179	0.05%
2018/07/09	1	26.80	0	0.00	26.40	1	2,233	0.04%
2018/07/02	0	0.00	2	27.30	27.15	-2	2,785	-0.07%
2018/06/26	2	26.25	0	0.00	26.05	2	3,214	0.06%
2018/06/25	0	0.00	7	27.13	26.70	-7	3,215	-0.22%
2018/06/21	10	28.18	1	27.75	28.25	9	3,241	0.28%
2018/06/20	0	0.00	3	27.70	27.50	-3	3,260	-0.09%
2018/06/19	10	28.40	0	0.00	27.90	10	3,372	0.30%
2018/06/15	0	0.00	1	29.00	28.30	-1	3,389	-0.03%
2018/06/14	10	28.90	0	0.00	28.50	10	3,359	0.30%
2018/06/13	1	28.80	0	0.00	28.25	1	3,333	0.03%
2018/06/11	1	29.50	2	29.25	29.00	-1	3,312	-0.03%
2018/06/08	2	29.10	8	28.98	29.00	-6	3,360	-0.18%
2018/06/07	6	28.68	6	28.68	28.70	0	3,375	0.00%
2018/06/06	12	28.30	1	28.25	28.55	11	3,365	0.33%
2018/06/05	2	27.00	0	0.00	27.05	2	3,392	0.06%
2018/05/23	6	26.90	0	0.00	26.70	6	3,569	0.17%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/18	0	0.00	3	27.02	26.65	-3	3,667	-0.08%
2018/05/16	0	0.00	1	26.75	26.60	-1	3,705	-0.03%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	0	0.00	13	26.10	26.00	-13	3,829	-0.34%
2018/05/10	1	25.95	2	26.20	26.30	-1	3,829	-0.03%
2018/05/09	5	26.15	10	25.95	25.85	-5	3,823	-0.13%
2018/05/07	1	25.85	0	0.00	25.75	1	3,827	0.03%
2018/05/03	1	25.85	0	0.00	25.80	1	3,831	0.03%
2018/04/30	1	25.90	0	0.00	25.95	1	3,820	0.03%
2018/04/26	0	0.00	1	29.00	27.40	-1	3,796	-0.03%
2018/04/25	1	27.65	0	0.00	28.05	1	3,770	0.03%
2018/04/24	2	27.58	0	0.00	27.55	2	3,774	0.05%
2018/04/23	0	0.00	1	28.30	28.65	-1	3,766	-0.03%
2018/04/20	2	28.95	1	29.10	28.55	1	3,777	0.03%
2018/04/19	12	27.99	0	0.00	28.05	12	3,734	0.32%
2018/04/18	8	27.77	0	0.00	27.75	8	3,706	0.22%
2018/04/17	3	29.37	0	0.00	28.15	3	3,643	0.08%
2018/04/16	0	0.00	4	30.61	30.35	-4	3,572	-0.11%
2018/04/13	1	30.55	2	30.53	30.80	-1	3,613	-0.03%
2018/04/11	11	30.39	2	31.23	30.40	9	3,870	0.23%
2018/04/10	14	31.42	2	32.43	30.90	12	3,913	0.31%
2018/04/03	0	0.00	5.4	31.71	31.95	-5.4	3,589	-0.15%
2018/04/02	2	32.15	0	0.00	32.15	2	3,569	0.06%
2018/03/31	0	0.00	2	32.10	31.95	-2	3,438	-0.06%
2018/03/28	0	0.00	11	31.17	31.15	-11	3,283	-0.33%
2018/03/26	1	31.50	0	0.00	31.60	1	3,407	0.03%
2018/03/23	5	30.95	1	30.35	31.20	4	3,681	0.11%
2018/03/22	4	32.05	11	31.75	31.60	-7	3,690	-0.19%
2018/03/21	5	31.29	2	31.20	31.30	3	3,614	0.08%
2018/03/20	1	30.55	0	0.00	30.40	1	3,625	0.03%
2018/03/15	0	0.00	5	30.80	31.00	-5	3,752	-0.13%
2018/03/14	1	31.30	10	31.50	30.80	-9	3,789	-0.24%
2018/03/13	5	31.05	4	31.08	31.30	1	3,722	0.03%
2018/03/12	0	0.00	30	30.99	30.65	-30	3,695	-0.81%
2018/03/09	0	0.00	11	31.14	31.00	-11	3,693	-0.30%
2018/03/08	1	30.30	4	30.09	30.35	-3	3,609	-0.08%
2018/03/07	4	29.81	21	29.13	30.10	-17	3,560	-0.48%
2018/03/06	6	27.90	0	0.00	27.55	6	3,476	0.17%
2018/03/05	3	28.07	0	0.00	27.60	3	3,584	0.08%
2018/03/02	2	28.35	0	0.00	28.25	2	3,619	0.06%
2018/03/01	1	28.00	0	0.00	27.95	1	3,644	0.03%
2018/02/27	4	28.15	0	0.00	28.20	4	3,700	0.11%
2018/02/26	1	28.25	0	0.00	28.15	1	3,745	0.03%
2018/02/22	1	26.75	10	27.00	27.45	-9	3,836	-0.23%
2018/02/12	1	25.80	0	0.00	25.50	1	3,980	0.03%
2018/02/09	10	26.15	10	26.10	27.00	0	3,929	0.00%
2018/02/07	1	28.20	0	0.00	28.20	1	4,026	0.02%
2018/02/06	21	27.72	0	0.00	27.40	21	4,080	0.51%
2018/02/02	0	0.00	3	30.60	30.75	-3	4,186	-0.07%
2018/02/01	0	0.00	1	30.60	30.45	-1	4,371	-0.02%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/30	1	31.10	6	30.75	30.70	-5	4,441	-0.11%
2018/01/29	4	30.98	6	31.15	30.80	-2	4,457	-0.04%
2018/01/25	5	30.95	0	0.00	30.75	5	4,571	0.11%
2018/01/24	10	30.65	10	30.95	30.95	0	4,694	0.00%
2018/01/23	13	31.20	10	30.80	30.60	3	4,728	0.06%
2018/01/22	11	31.31	10	31.85	31.20	1	4,778	0.02%
2018/01/18	0	0.00	8	31.09	31.00	-8	4,819	-0.17%
2018/01/17	5	30.85	0	0.00	30.75	5	4,832	0.10%
2018/01/16	14	31.28	6	31.28	31.10	8	4,842	0.17%
2018/01/15	0	0.00	3	31.00	31.25	-3	4,839	-0.06%
2018/01/12	10	30.45	0	0.00	30.35	10	4,873	0.21%
2018/01/11	3	30.90	3	30.25	30.00	0	4,895	0.00%
2018/01/10	7	30.83	7	30.89	30.75	0	4,931	0.00%
2018/01/09	19	31.03	0	0.00	30.90	19	4,960	0.38%
2018/01/08	17	32.33	21	32.11	31.60	-4	4,948	-0.08%
2018/01/05	17	33.74	20	33.54	33.20	-3	4,898	-0.06%
2018/01/04	1	31.95	3	32.27	32.70	-2	4,675	-0.04%
2018/01/03	4	31.69	8	31.71	31.70	-4	4,688	-0.09%