敦泰 (3545)-元大-員林中山券商分點個股進出

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
82.2
漲跌
▼1.2
漲幅
-1.44%
成交量
897張
產業
上市半導體類股▼2.09%
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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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
2024/04/22	0	0.00	1	80.50	79.60	-1	4,237	-0.02%
2024/04/19	2	81.50	1	81.20	81.70	1	4,254	0.02%
2024/04/17	0	85.40	0	0.00	85.20	0	4,255	0.00%
2024/04/16	0.4	85.45	5	84.56	83.80	-4.6	4,277	-0.11%
2024/04/15	0.2	88.00	0	0.00	87.30	0.2	4,266	0.00%
2024/04/12	1.2	90.29	2	89.85	89.30	-0.8	4,259	-0.02%
2024/04/11	1	90.00	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	91.10	1	92.10	92.50	0	4,256	0.00%
2024/04/09	0	0.00	2	90.15	90.60	-2	4,263	-0.05%
2024/04/03	0	0.00	4	93.00	91.10	-4	4,343	-0.09%
2024/04/02	1	94.89	0	0.00	94.10	1	4,413	0.02%
2024/04/01	2	94.65	1	94.50	94.90	1	4,518	0.02%
2024/03/29	1.1	94.85	0	0.00	94.80	1.1	4,548	0.02%
2024/03/28	1	95.50	0	0.00	94.60	1	4,539	0.02%
2024/03/27	8	95.54	5	95.10	95.30	3	4,531	0.07%
2024/03/26	8.1	95.59	0	0.00	94.70	8.1	4,513	0.18%
2024/03/25	4.1	95.78	4	95.83	95.20	0.1	4,464	0.00%
2024/03/21	2	90.40	10	88.80	90.50	-8	4,366	-0.18%
2024/03/20	1	91.30	1	90.20	90.20	0	4,360	0.00%
2024/03/19	1	91.40	0	0.00	91.20	1	4,390	0.02%
2024/03/15	0	90.20	0.2	90.70	90.00	-0.2	4,452	0.00%
2024/03/14	0	0.00	4	91.23	90.90	-4	4,511	-0.09%
2024/03/13	11	93.25	1	93.20	91.90	10	4,545	0.22%
2024/03/12	0	93.50	0	0.00	93.20	0	4,589	0.00%
2024/03/11	2	93.75	0	0.00	94.20	2	4,656	0.04%
2024/03/08	1	93.30	4	94.08	92.80	-3	4,720	-0.06%
2024/03/07	0	94.80	0	0.00	94.50	0	4,795	0.00%
2024/03/06	0	97.12	7	97.91	96.60	-7	4,979	-0.14%
2024/03/05	4	97.93	3	98.03	98.20	1	5,126	0.02%
2024/03/04	1	99.30	0	0.00	98.80	1	5,534	0.02%
2024/03/01	2	99.00	4	99.15	99.20	-2	5,826	-0.03%
2024/02/29	2	97.55	0	0.00	97.50	2	5,932	0.03%
2024/02/27	3	100.50	1	98.50	98.50	2	6,012	0.03%
2024/02/26	3	99.60	13	102.81	99.20	-10	6,141	-0.16%
2024/02/23	12	106.17	0	0.00	104.00	12	6,391	0.19%
2024/02/22	1.1	104.45	12.1	103.25	105.50	-11	6,602	-0.17%
2024/02/21	6	108.75	18	107.06	105.00	-12	7,258	-0.17%
2024/02/20	12.1	108.00	11	107.23	108.50	1.1	7,428	0.01%
2024/02/19	3	104.33	0	0.00	105.50	3	7,523	0.04%
2024/02/16	14	102.75	0	0.00	103.00	14	7,920	0.18%
2024/02/15	10	101.00	0	0.00	101.50	10	8,435	0.12%
2024/02/05	1	99.20	0	0.00	99.20	1	8,495	0.01%
2024/02/02	0	0.00	2	102.00	101.50	-2	8,506	-0.02%
2024/02/01	0	97.30	0	0.00	96.50	0	8,497	0.00%
2024/01/31	3	102.17	2.4	100.26	99.10	0.6	8,589	0.01%
2024/01/30	0	99.75	1	99.50	99.10	-1	8,697	-0.01%
2024/01/29	0	0.00	7	99.74	101.00	-7	8,867	-0.08%
2024/01/26	0.2	101.91	0	0.00	99.80	0.2	8,900	0.00%
2024/01/25	0.1	101.00	2	103.50	100.50	-1.9	8,998	-0.02%
2024/01/24	11	104.36	1	102.50	102.00	10	8,974	0.11%
2024/01/23	3	105.17	0	104.00	108.00	3	8,928	0.03%
2024/01/22	0	0.00	1	98.90	100.50	-1	8,854	-0.01%
2024/01/19	1	98.00	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	0.00	1	97.30	97.80	-1	8,842	-0.01%
2024/01/17	0	0.00	5	98.92	98.80	-5	8,872	-0.06%
2024/01/15	3	103.50	0	0.00	102.50	3	8,851	0.03%
2024/01/09	0	0.00	11	103.91	103.50	-11	9,124	-0.12%
2024/01/03	1	107.50	0	0.00	106.00	1	9,143	0.01%
2023/12/28	3	111.50	0	0.00	110.50	3	9,127	0.03%
2023/12/27	2	113.00	1	112.00	113.00	1	9,171	0.01%
2023/12/26	0	0.00	1	109.50	108.50	-1	9,062	-0.01%
2023/12/25	2	108.25	0	0.00	108.00	2	9,049	0.02%
2023/12/22	0	0.00	0.1	109.00	108.50	-0.1	9,165	0.00%
2023/12/19	0	0.00	0.2	112.50	112.50	-0.2	9,077	0.00%
2023/12/15	8	117.50	8.2	114.49	114.00	-0.2	9,089	0.00%
2023/12/14	10	117.50	10	118.50	116.50	0	9,164	0.00%
2023/12/13	16	117.97	17.1	118.26	116.50	-1.1	9,494	-0.01%
2023/12/12	0	0.00	1	119.00	117.50	-1	9,528	-0.01%
2023/12/11	1	119.50	4	118.50	119.50	-3	9,534	-0.03%
2023/12/08	8	122.00	9	123.11	121.50	-1	9,510	-0.01%
2023/12/07	4	121.00	1	122.00	121.50	3	9,597	0.03%
2023/12/06	3	125.50	3	123.00	122.50	0	9,693	0.00%
2023/12/05	12	122.83	7	123.00	123.00	5	9,620	0.05%
2023/12/04	6	126.50	11.4	126.22	124.00	-5.4	9,548	-0.06%
2023/12/01	1	128.00	1	133.00	126.50	0	9,487	0.00%
2023/11/30	5.1	130.28	5	130.29	129.00	0	9,439	0.00%
2023/11/29	8.3	129.39	4	131.00	129.00	4.3	9,273	0.05%
2023/11/28	11.4	123.09	18	126.39	132.50	-6.6	8,835	-0.07%
2023/11/27	1	122.10	1	120.00	120.50	0	8,525	0.00%
2023/11/24	3	125.50	3.1	126.65	125.00	-0.1	8,391	0.00%
2023/11/22	5	125.00	8	124.88	123.50	-3	8,077	-0.04%
2023/11/21	6	119.08	5	119.50	120.00	1	7,731	0.01%
2023/11/20	44	118.99	54	117.51	118.50	-10	7,474	-0.13%
2023/11/17	4	106.25	9.2	109.21	114.00	-5.2	6,753	-0.08%
2023/11/16	13	102.08	14	103.04	104.00	-1	6,357	-0.02%
2023/11/15	18	99.45	20	99.98	101.00	-2	6,083	-0.03%
2023/11/14	17	92.37	31.1	93.34	95.00	-14.1	5,613	-0.25%
2023/11/13	12.1	86.85	6	86.43	87.40	6.1	5,040	0.12%
2023/11/10	1.1	86.40	0	85.30	86.70	1	4,932	0.02%
2023/11/09	2	86.15	5	85.78	86.20	-3	4,887	-0.06%
2023/11/08	4	86.65	6	85.43	85.20	-2	4,798	-0.04%
2023/11/07	2	86.70	5	86.06	87.80	-3	4,648	-0.06%
2023/11/06	0	0.00	3	84.63	84.60	-3	4,454	-0.07%
2023/11/02	5	82.54	4	83.28	82.50	1	4,213	0.02%
2023/11/01	1	81.90	1	82.00	81.90	0	4,076	0.00%
2023/10/31	2	81.00	2	81.00	80.60	0	4,025	0.00%
2023/10/30	2	82.05	4	81.95	81.60	-2	3,916	-0.05%
2023/10/27	1	77.80	0	0.00	77.60	1	3,800	0.03%
2023/10/26	2	79.30	2	80.10	78.80	0	3,783	0.00%
2023/10/25	1	81.90	2	82.05	81.10	-1	3,776	-0.03%
2023/10/24	0	0.00	1	79.20	79.20	-1	3,782	-0.03%
2023/10/23	1	79.40	2	79.70	79.40	-1	3,764	-0.03%
2023/10/20	3	80.67	1	80.30	80.70	2	3,753	0.05%
2023/10/19	0	0.00	1	82.00	82.00	-1	3,700	-0.03%
2023/10/18	0	0.00	1	80.30	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	5	79.26	79.50	-5	3,552	-0.14%
2023/10/13	1	78.60	0	0.00	78.60	1	3,450	0.03%
2023/10/12	1	79.10	1	78.60	78.70	0	3,452	0.00%
2023/10/11	4	80.23	1	83.00	78.80	3	3,445	0.09%
2023/10/04	3	78.83	2	79.50	79.20	1	3,337	0.03%
2023/10/03	5	79.14	9	80.60	80.50	-4	3,340	-0.12%
2023/10/02	0	0.00	1	75.80	76.40	-1	3,217	-0.03%
2023/09/28	1	75.60	0	0.00	75.60	1	3,210	0.03%
2023/09/27	5	78.88	3	78.40	77.80	2	3,180	0.06%
2023/09/26	1	77.80	0	0.00	77.40	1	3,067	0.03%
2023/09/25	1	78.00	0	0.00	78.00	1	3,066	0.03%
2023/09/21	1	78.70	0	0.00	78.70	1	3,040	0.03%
2023/09/18	12	80.90	26	81.87	82.30	-14	2,756	-0.51%
2023/09/15	0	0.00	3	78.93	78.70	-3	2,391	-0.13%
2023/09/14	2	78.30	0	0.00	78.40	2	2,341	0.09%
2023/09/13	1	76.40	2	75.85	76.90	-1	2,285	-0.04%
2023/09/12	7	76.93	10	76.01	76.00	-3	2,250	-0.13%
2023/09/11	9	76.83	11.5	78.29	79.00	-2.5	2,131	-0.12%
2023/09/07	1	74.90	0	0.00	74.60	1	2,002	0.05%
2023/09/06	1	75.50	0	0.00	74.80	1	2,032	0.05%
2023/09/05	46	76.81	47	75.53	75.00	-1	1,975	-0.05%
2023/09/04	0	0.00	1	73.60	73.70	-1	1,790	-0.06%
2023/09/01	2.5	72.70	0	0.00	72.00	2.5	1,787	0.14%
2023/08/31	1	72.00	1	72.00	72.40	0	1,793	0.00%
2023/08/30	0	0.00	1	70.60	71.40	-1	1,794	-0.06%
2023/08/29	0	0.00	2	70.00	70.00	-2	1,791	-0.11%
2023/08/28	2	69.00	0	0.00	68.60	2	1,803	0.11%
2023/08/24	0	0.00	1	71.00	69.80	-1	1,872	-0.05%
2023/08/18	1	70.00	0	0.00	70.00	1	2,004	0.05%
2023/08/14	2	65.85	9.1	66.47	65.70	-7.1	2,073	-0.34%
2023/08/11	0.1	70.00	0.1	69.60	68.60	-0.1	2,086	0.00%
2023/08/10	2.1	71.00	2	71.35	69.40	0.1	2,148	0.00%
2023/08/08	2	70.80	0	0.00	70.70	2	2,125	0.09%
2023/08/04	1	71.90	0	0.00	72.10	1	2,211	0.05%
2023/07/31	1	72.10	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	73.00	1	74.20	73.10	1	2,435	0.04%
2023/07/27	2	72.30	3	73.83	72.50	-1	2,419	-0.04%
2023/07/25	1	69.80	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.00	0	0.00	69.80	1	2,434	0.04%
2023/07/20	0	0.00	2	72.25	72.90	-2	2,510	-0.08%
2023/07/19	1	70.70	4	71.23	70.70	-3	2,488	-0.12%
2023/07/18	1	71.50	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0	0.00	10	71.60	71.50	-10	2,570	-0.39%
2023/07/13	0	0.00	1	71.00	71.30	-1	2,744	-0.04%
2023/07/12	2	71.70	0	0.00	71.70	2	2,812	0.07%
2023/07/11	2	73.00	0	0.00	71.90	2	2,972	0.07%
2023/07/10	3	72.50	3	72.80	72.00	0	3,122	0.00%
2023/07/07	4	75.25	0	0.00	75.40	4	3,481	0.11%
2023/07/06	1	77.50	0	0.00	77.50	1	3,683	0.03%
2023/07/05	1	78.00	13	78.02	77.50	-12	3,792	-0.32%
2023/07/04	2	78.40	0	0.00	78.50	2	4,011	0.05%
2023/07/03	1	77.60	0	0.00	77.20	1	4,030	0.02%
2023/06/29	1	79.40	1	79.10	79.10	0	4,028	0.00%
2023/06/28	0	0.00	4	78.40	78.20	-4	4,063	-0.10%
2023/06/27	0	0.00	22	78.20	77.70	-22	4,110	-0.54%
2023/06/26	1	79.00	0	0.00	78.80	1	4,126	0.02%
2023/06/21	0	0.00	0.4	79.80	80.00	-0.4	4,150	-0.01%
2023/06/20	4	80.48	2.2	80.80	79.80	1.8	4,207	0.04%
2023/06/16	12	81.47	14	81.86	82.30	-2	4,546	-0.04%
2023/06/15	11	83.03	10	82.50	82.10	1	4,682	0.02%
2023/06/14	2	83.60	0	0.00	83.00	2	4,689	0.04%
2023/06/13	30	85.52	1	84.60	85.00	29	4,690	0.62%
2023/06/12	1	83.80	9	84.68	85.50	-8	4,682	-0.17%
2023/06/09	1	82.40	5	82.86	82.50	-4	4,657	-0.09%
2023/06/08	1	81.80	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	84.00	84.50	-1	4,753	-0.02%
2023/06/06	1.2	82.22	1	82.20	82.10	0.2	4,774	0.00%
2023/05/31	4	85.30	3	84.60	85.00	1	4,830	0.02%
2023/05/30	0.5	83.50	0	0.00	84.00	0.5	4,864	0.01%
2023/05/29	10.5	83.51	3	83.60	83.70	7.5	4,962	0.15%
2023/05/26	3	81.63	0	0.00	81.70	3	5,002	0.06%
2023/05/25	1	83.20	0	0.00	82.90	1	4,997	0.02%
2023/05/24	0	0.00	2	82.95	83.20	-2	5,067	-0.04%
2023/05/23	0	81.90	1	82.40	82.40	-1	5,182	-0.02%
2023/05/22	1	81.80	10	81.10	81.00	-9	5,231	-0.17%
2023/05/19	0	0.00	4	80.10	80.10	-4	5,370	-0.07%
2023/05/18	1	79.70	1	79.70	79.70	0	5,492	0.00%
2023/05/17	1	78.80	7	78.53	78.70	-6	5,465	-0.11%
2023/05/15	25	74.10	0	0.00	74.30	25	5,379	0.46%
2023/05/11	1	74.10	1	75.00	74.10	0	5,389	0.00%
2023/05/10	0	0.00	26	75.90	75.70	-26	5,416	-0.48%
2023/05/09	1	75.80	0	74.00	73.80	1	5,407	0.02%
2023/05/08	21	76.54	4	76.15	76.00	17	5,381	0.32%
2023/05/05	1	78.50	3	79.77	80.50	-2	5,271	-0.04%
2023/05/04	1	78.00	1	78.70	78.00	0	5,318	0.00%
2023/05/03	1	78.70	0	0.00	78.50	1	5,364	0.02%
2023/05/02	2	78.45	2	79.85	79.80	0	5,400	0.00%
2023/04/28	2	79.85	0	0.00	79.10	2	5,442	0.04%
2023/04/27	1	77.80	0	0.00	78.90	1	5,371	0.02%
2023/04/26	1	78.60	0	0.00	78.70	1	5,359	0.02%
2023/04/25	0	0.00	2	79.30	79.00	-2	5,334	-0.04%
2023/04/24	1	82.20	0	0.00	82.20	1	5,277	0.02%
2023/04/21	3	82.43	0	0.00	81.50	3	5,285	0.06%
2023/04/19	4	85.45	3	86.53	85.10	1	5,294	0.02%
2023/04/18	2	88.00	0	0.00	87.80	2	5,295	0.04%
2023/04/17	2	89.30	0	0.00	89.30	2	5,247	0.04%
2023/04/14	5	90.26	4	89.55	89.40	1	5,271	0.02%
2023/04/13	1.1	89.00	2.5	88.14	87.80	-1.4	5,269	-0.03%
2023/04/12	14	91.03	13.1	91.08	91.40	0.9	5,117	0.02%
2023/04/11	0.1	86.80	9	86.06	86.90	-8.9	4,723	-0.19%
2023/04/10	5	81.88	0.1	83.20	81.70	5	4,506	0.11%
2023/04/07	2	82.15	4	82.05	83.00	-2	4,459	-0.04%
2023/04/06	1	78.00	1	78.10	78.00	0	4,231	0.00%
2023/03/31	2	77.65	0	0.00	77.50	2	4,214	0.05%
2023/03/29	4	77.83	0	0.00	77.10	4	4,226	0.09%
2023/03/28	7	78.54	4	79.38	78.80	3	4,247	0.07%
2023/03/27	4	78.73	3	79.17	78.50	1	4,226	0.02%
2023/03/23	0	0.00	4	78.60	77.50	-4	4,255	-0.09%
2023/03/22	1	80.30	0	0.00	78.80	1	4,202	0.02%
2023/03/21	3	81.40	4	80.23	80.90	-1	4,105	-0.02%
2023/03/20	0	0.00	3.1	78.05	81.00	-3.1	3,858	-0.08%
2023/03/17	1	76.80	5	76.00	76.00	-4	3,720	-0.11%
2023/03/16	0	0.00	1	74.80	74.60	-1	3,706	-0.03%
2023/03/15	2	76.30	1	77.00	74.70	1	3,719	0.03%
2023/03/14	4	75.45	2	74.80	74.80	2	3,704	0.05%
2023/03/13	2	72.95	4	76.05	76.30	-2	3,722	-0.05%
2023/03/10	3	74.50	2.1	75.29	74.20	0.9	3,704	0.02%
2023/03/09	2	77.20	0	0.00	76.30	2	3,732	0.05%
2023/03/07	0	0.00	1	76.10	76.10	-1	3,711	-0.03%
2023/03/06	2	75.90	0	0.00	75.80	2	3,708	0.05%
2023/03/03	5	75.18	2	75.00	75.00	3	3,693	0.08%
2023/03/02	2	76.60	3	74.87	74.70	-1	3,712	-0.03%
2023/03/01	7	72.24	2	76.35	76.90	5	3,645	0.14%
2023/02/22	1	73.00	0	0.00	73.20	1	3,597	0.03%
2023/02/21	5.1	77.18	5	77.36	77.00	0.1	3,620	0.00%
2023/02/20	3	74.30	4	74.58	75.20	-1	3,691	-0.03%
2023/02/17	9	73.81	12.5	73.70	74.00	-3.5	4,151	-0.08%
2023/02/16	6	72.92	6	73.00	72.60	0	4,027	0.00%
2023/02/15	0	0.00	1	68.30	68.60	-1	4,068	-0.02%
2023/02/14	0	0.00	2	70.30	69.50	-2	4,204	-0.05%
2023/02/13	0	0.00	2	69.40	70.30	-2	4,815	-0.04%
2023/02/10	0	0.00	4	70.00	69.50	-4	5,014	-0.08%
2023/02/09	1	71.20	2	70.70	70.50	-1	5,118	-0.02%
2023/02/08	5	71.20	8	71.31	71.50	-3	5,150	-0.06%
2023/02/07	3	70.47	0	0.00	70.70	3	5,122	0.06%
2023/02/06	1	69.60	0	69.90	68.80	1	5,101	0.02%
2023/02/03	1	69.90	1	70.10	69.60	0	5,106	0.00%
2023/02/02	0	0.00	0.2	70.30	70.30	-0.2	5,155	0.00%
2023/02/01	0	68.00	6	67.92	68.40	-6	5,177	-0.12%
2023/01/31	0	0.00	0.1	66.95	66.90	-0.1	5,197	0.00%
2023/01/17	1	62.70	0	0.00	62.60	1	5,189	0.02%
2023/01/16	0	0.00	0.1	63.00	62.60	-0.1	5,283	0.00%
2023/01/13	1	63.00	0	0.00	62.40	1	5,404	0.02%
2023/01/12	0	0.00	1.1	63.69	63.50	-1.1	5,475	-0.02%
2023/01/11	0	63.80	1	64.30	64.00	-1	5,609	-0.02%
2023/01/09	0	0.00	1	63.20	63.50	-1	6,065	-0.02%
2023/01/06	1	62.90	0.1	63.30	63.70	1	6,035	0.02%
2023/01/05	1	62.20	0	0.00	61.80	1	5,979	0.02%
2023/01/04	8.1	62.71	11	63.10	62.20	-3	5,993	-0.05%
2023/01/03	9	62.40	11.2	62.25	62.60	-2.2	5,910	-0.04%
2022/12/30	1	59.50	1	58.80	58.60	0	5,788	0.00%
2022/12/28	0	58.60	0.3	58.90	58.20	-0.3	5,845	-0.01%
2022/12/27	4	60.73	2	61.60	59.80	2	5,866	0.03%
2022/12/26	0	59.00	1.1	58.72	58.70	-1.1	5,817	-0.02%
2022/12/23	2	58.55	0	0.00	59.40	2	5,829	0.03%
2022/12/21	0.2	56.72	3	56.70	56.60	-2.8	5,854	-0.05%
2022/12/20	1.4	57.31	0	0.00	56.50	1.4	5,857	0.02%
2022/12/19	0.1	59.70	0	0.00	59.50	0.1	5,850	0.00%
2022/12/13	2	62.90	0	0.00	62.50	2	5,747	0.03%
2022/12/09	4	63.70	0	0.00	63.70	4	5,724	0.07%
2022/12/08	5	64.10	5	63.80	64.00	0	5,719	0.00%
2022/12/07	1	64.10	0	0.00	64.30	1	5,716	0.02%
2022/12/06	3	66.10	0	0.00	66.10	3	5,696	0.05%
2022/12/05	5	69.16	1.1	68.23	68.20	4	5,685	0.07%
2022/12/01	0.1	67.80	1	68.00	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	10	65.20	65.70	-10	5,581	-0.18%
2022/11/29	10	64.20	0	0.00	64.30	10	5,610	0.18%
2022/11/25	0.1	66.50	1	65.10	65.20	-1	5,617	-0.02%
2022/11/24	1	65.80	0.3	66.00	66.10	0.7	5,615	0.01%
2022/11/22	1	64.40	0	0.00	63.60	1	5,568	0.02%
2022/11/21	1	66.80	4	66.15	65.50	-3	5,547	-0.05%
2022/11/18	2	68.45	0.1	68.50	67.60	2	5,540	0.04%
2022/11/17	21	69.20	22	68.61	68.30	-1	5,558	-0.02%
2022/11/16	6	67.52	10.3	67.61	69.00	-4.3	5,487	-0.08%
2022/11/15	15.3	65.33	11	63.14	67.40	4.3	5,320	0.08%
2022/11/14	0.3	67.50	2	67.50	67.50	-1.7	4,863	-0.03%
2022/11/11	3	76.80	2	76.90	75.00	1	4,998	0.02%
2022/11/10	3	76.43	6	75.12	75.00	-3	4,862	-0.06%
2022/11/09	16	77.30	21	77.49	76.80	-5	4,819	-0.10%
2022/11/08	0	0.00	6	74.65	76.50	-6	4,351	-0.14%
2022/11/07	1	70.90	9.1	69.11	69.60	-8.1	4,334	-0.19%
2022/11/04	6	65.28	0	0.00	66.60	6	4,277	0.14%
2022/11/02	5	68.10	0	0.00	67.80	5	4,309	0.12%
2022/11/01	0.1	68.10	0	0.00	68.00	0.1	4,366	0.00%
2022/10/28	6	70.18	2	68.30	67.00	4	4,338	0.09%
2022/10/27	11	71.83	10	72.10	72.90	1	4,307	0.02%
2022/10/25	2	68.80	6	69.72	68.60	-4	4,422	-0.09%
2022/10/24	2	70.20	8	72.70	69.50	-6	4,469	-0.13%
2022/10/21	30	72.05	25	70.64	69.90	5	4,596	0.11%
2022/10/20	22	73.42	20	73.51	74.00	2	4,546	0.04%
2022/10/19	21	73.61	22	74.03	74.90	-1	4,500	-0.02%
2022/10/18	11	72.64	17	73.78	74.00	-6	4,386	-0.14%
2022/10/17	1	64.30	7	70.29	70.80	-6	4,107	-0.15%
2022/10/14	0	0.00	2.2	63.48	65.60	-2.2	3,981	-0.05%
2022/10/13	0	62.40	0	0.00	60.00	0	4,016	0.00%
2022/10/12	2	64.10	1	65.20	65.70	1	4,029	0.02%
2022/10/11	6	65.83	7	66.11	65.40	-1	4,023	-0.02%
2022/10/07	1	67.70	3	68.47	67.90	-2	4,017	-0.05%
2022/10/05	1	66.00	5	66.94	67.20	-4	4,016	-0.10%
2022/10/04	0	0.00	3	64.23	64.80	-3	4,013	-0.07%
2022/10/03	0	61.50	10	61.80	61.70	-10	4,018	-0.25%
2022/09/30	0	0.00	10	60.90	61.00	-10	4,083	-0.24%
2022/09/29	11	60.25	1	59.40	59.40	10	4,167	0.24%
2022/09/28	4	59.83	0	0.00	59.70	4	4,243	0.09%
2022/09/26	3	61.07	1	60.80	60.80	2	4,336	0.05%
2022/09/23	1	66.21	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	67.40	0	0.00	67.30	0	4,441	0.00%
2022/09/21	1.5	68.29	0	0.00	68.20	1.5	4,466	0.03%
2022/09/19	2	69.05	0	0.00	68.60	2	4,527	0.04%
2022/09/16	1	69.51	0	0.00	69.50	1	4,574	0.02%
2022/09/14	2	69.25	1	70.10	71.10	1	4,722	0.02%
2022/09/13	1	72.10	1	72.10	71.10	0	4,779	0.00%
2022/09/12	1	71.00	0	0.00	70.70	1	4,887	0.02%
2022/09/08	0	0.00	1	69.10	69.90	-1	4,964	-0.02%
2022/09/07	1	68.12	1	68.60	68.30	0	4,991	0.00%
2022/09/05	3	72.27	5	73.20	71.90	-2	4,984	-0.04%
2022/09/01	1	75.50	1	75.40	75.10	0	4,958	0.00%
2022/08/31	1	75.50	1	75.30	77.00	0	4,952	0.00%
2022/08/30	1	75.20	0	0.00	74.90	1	4,964	0.02%
2022/08/29	0	75.10	0	0.00	74.30	0	4,984	0.00%
2022/08/26	0	77.80	0	0.00	77.30	0	4,987	0.00%
2022/08/24	2	79.00	2	78.00	78.00	0	5,252	0.00%
2022/08/23	1	76.31	1	77.00	76.60	0	5,210	0.00%
2022/08/22	0.1	78.40	6	78.53	77.80	-6	5,185	-0.11%
2022/08/19	6	78.97	1.1	78.13	77.90	5	5,145	0.10%
2022/08/18	6.1	75.06	18.1	77.24	77.80	-12.1	5,075	-0.24%
2022/08/17	24.1	75.10	0	0.00	75.10	24.1	4,915	0.49%
2022/08/16	5.2	76.23	0	0.00	76.00	5.2	4,912	0.11%
2022/08/15	5	77.88	5.1	78.35	78.50	-0.1	4,862	0.00%
2022/08/12	1.1	75.21	2.3	75.85	75.20	-1.3	4,746	-0.03%
2022/08/11	0.1	71.00	2.1	71.10	70.80	-2	4,603	-0.04%
2022/08/10	1	70.70	0	0.00	70.60	1	4,606	0.02%
2022/08/09	0	69.20	0.4	69.00	68.90	-0.4	4,544	-0.01%
2022/08/08	3	68.97	7	69.01	69.50	-4	4,547	-0.09%
2022/08/04	11.1	66.24	4.5	65.72	66.70	6.6	4,484	0.15%
2022/08/03	2.1	67.90	0.1	67.60	67.70	2	4,456	0.05%
2022/08/02	7	67.50	4	67.70	66.60	3	4,450	0.07%
2022/08/01	4.1	69.98	3	70.20	69.90	1.1	4,395	0.02%
2022/07/29	3	74.87	1	74.90	74.10	2	4,285	0.05%
2022/07/28	6.6	79.06	2	78.50	76.60	4.6	4,233	0.11%
2022/07/26	4.1	96.53	2	96.70	96.20	2.1	4,018	0.05%
2022/07/22	1	101.50	0	0.00	101.50	1	4,072	0.02%
2022/07/21	0	0.00	2	101.00	102.50	-2	4,139	-0.05%
2022/07/20	8	101.31	3.1	101.92	101.00	4.9	4,284	0.11%
2022/07/18	1	95.60	0	0.00	95.60	1	4,245	0.02%
2022/07/15	0	0.00	2	91.90	92.10	-2	4,259	-0.05%
2022/07/14	1	91.00	2	89.95	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.70	89.30	-2	4,230	-0.05%
2022/07/12	2	87.35	1	88.30	86.60	1	4,242	0.02%
2022/07/11	2	89.40	3	90.80	90.00	-1	4,267	-0.02%
2022/07/08	2	89.25	0	0.00	90.60	2	4,246	0.05%
2022/07/07	4	84.60	1	86.20	87.80	3	4,192	0.07%
2022/07/05	0	0.00	2	85.50	86.50	-2	4,142	-0.05%
2022/07/04	1	84.70	2	83.60	83.70	-1	4,137	-0.02%
2022/06/30	3	91.33	0	0.00	90.00	3	4,076	0.07%
2022/06/28	0	94.90	0	0.00	94.70	0	3,986	0.00%
2022/06/27	1	97.10	0	0.00	97.10	1	3,975	0.03%
2022/06/24	10	92.90	2	94.30	93.70	8	3,952	0.20%
2022/06/23	1	91.40	1	92.50	91.70	0	3,908	0.00%
2022/06/22	1	94.79	0	0.00	91.70	1	3,866	0.03%
2022/06/20	3.2	97.94	11	101.20	93.60	-7.8	3,775	-0.21%
2022/06/17	9	102.22	1	103.00	102.00	8	3,668	0.22%
2022/06/16	3	110.83	1	112.00	107.00	2	3,615	0.06%
2022/06/15	0	0.00	8	115.00	112.50	-8	3,608	-0.22%
2022/06/14	9	115.06	0	0.00	116.00	9	3,636	0.25%
2022/06/13	1	116.00	0	0.00	115.00	1	3,650	0.03%
2022/06/10	1	116.00	1	118.00	118.00	0	3,665	0.00%
2022/06/09	1	118.00	0	0.00	117.50	1	3,667	0.03%
2022/06/08	1	122.00	3	119.67	118.50	-2	3,680	-0.05%
2022/06/07	0	120.00	4	120.00	120.00	-4	3,688	-0.11%
2022/06/06	0	118.50	0	0.00	119.00	0	3,691	0.00%
2022/06/02	2	119.25	2	121.50	119.00	0	3,742	0.00%
2022/06/01	11	121.73	14	122.21	121.00	-3	3,709	-0.08%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	10	114.00	0	0.00	114.00	10	3,492	0.29%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	2	110.50	109.50	-2	3,583	-0.06%
2022/05/25	2	110.00	0	0.00	110.00	2	3,758	0.05%
2022/05/24	2	113.00	0	0.00	109.50	2	4,117	0.05%
2022/05/23	0	0.00	1	113.00	113.00	-1	4,198	-0.02%
2022/05/20	2	117.25	8	117.00	115.50	-6	4,183	-0.14%
2022/05/19	9	117.44	0	0.00	118.50	9	4,166	0.22%
2022/05/16	2	117.00	11	116.64	113.00	-9	4,113	-0.22%
2022/05/12	0	0.00	1	115.50	114.50	-1	4,183	-0.02%
2022/05/10	5	117.00	12	113.46	117.50	-7	4,182	-0.17%
2022/05/09	1	113.50	1	116.00	113.00	0	4,171	0.00%
2022/05/05	0	0.00	1	119.50	119.50	-1	4,177	-0.02%
2022/05/04	1.2	119.47	1	118.00	119.00	0.2	4,159	0.01%
2022/04/29	1	116.50	0	0.00	116.00	1	4,183	0.02%
2022/04/28	0	0.00	0	116.50	115.50	0	4,171	0.00%
2022/04/27	1	112.00	2	113.50	116.00	-1	4,117	-0.02%
2022/04/26	17.1	122.71	0	0.00	119.00	17.1	4,020	0.43%
2022/04/25	1.3	116.12	3	117.00	118.50	-1.7	3,885	-0.04%
2022/04/22	1	122.49	0	0.00	122.00	1	3,870	0.03%
2022/04/21	0	0.00	1	126.00	125.50	-1	3,937	-0.03%
2022/04/19	1.4	122.00	0	0.00	121.00	1.4	4,027	0.03%
2022/04/18	0	0.00	1	122.00	122.50	-1	4,064	-0.02%
2022/04/15	3	122.83	0	0.00	122.50	3	4,097	0.07%
2022/04/14	1	129.50	0	0.00	129.00	1	4,152	0.02%
2022/04/12	1	127.48	3	126.67	128.00	-2	4,364	-0.04%
2022/04/11	1	127.50	2	127.75	126.00	-1	4,512	-0.02%
2022/04/08	5.1	132.10	2	131.00	131.00	3.1	4,545	0.07%
2022/04/07	6	135.00	1	131.50	131.00	5	4,502	0.11%
2022/04/06	3	142.67	0	0.00	142.50	3	4,416	0.07%
2022/04/01	3	144.50	0.2	145.00	145.00	2.8	4,538	0.06%
2022/03/30	0	0.00	1	149.50	148.00	-1	4,706	-0.02%
2022/03/29	1	149.00	0	0.00	148.00	1	4,718	0.02%
2022/03/28	0	147.33	0	0.00	147.00	0	4,760	0.00%
2022/03/25	2	150.50	2	150.00	149.50	0	4,806	0.00%
2022/03/24	2	150.25	2.1	150.48	152.00	-0.1	4,901	0.00%
2022/03/23	0	0.00	0.2	150.50	151.50	-0.2	4,982	0.00%
2022/03/21	0	0.00	1	151.00	150.00	-1	5,207	-0.02%
2022/03/17	1.1	147.98	1	149.00	148.00	0.1	5,245	0.00%
2022/03/16	1	145.50	1	144.00	145.00	0	5,277	0.00%
2022/03/15	1	144.00	1	144.50	144.00	0	5,332	0.00%
2022/03/14	2	146.00	3	147.67	148.00	-1	5,398	-0.02%
2022/03/10	2	149.50	0	0.00	148.00	2	5,715	0.04%
2022/03/09	1	145.50	0	0.00	146.00	1	5,782	0.02%
2022/03/08	3.2	145.53	4	146.25	142.50	-0.8	5,897	-0.01%
2022/03/07	2.3	148.46	1	147.50	147.00	1.3	5,927	0.02%
2022/03/04	2	155.00	2	154.00	153.00	0	5,994	0.00%
2022/03/03	3	156.67	0	0.00	156.00	3	6,127	0.05%
2022/03/02	1	157.00	1	158.00	156.50	0	6,211	0.00%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	2	156.50	2.1	157.71	152.00	-0.1	6,280	0.00%
2022/02/24	5.9	156.51	3.3	156.71	156.00	2.6	6,265	0.04%
2022/02/23	1	153.00	4.2	152.31	154.50	-3.2	6,083	-0.05%
2022/02/22	1.5	145.67	0	0.00	146.00	1.5	6,358	0.02%
2022/02/18	1	148.00	2	147.50	150.00	-1	8,235	-0.01%
2022/02/17	0.3	149.00	0	0.00	149.50	0.3	8,303	0.00%
2022/02/16	0.2	148.50	0	0.00	147.50	0.2	8,404	0.00%
2022/02/15	1.1	147.45	1	146.00	146.00	0.1	8,455	0.00%
2022/02/14	3	149.83	2	149.50	149.50	1	8,475	0.01%
2022/02/11	2	152.50	0	0.00	152.50	2	8,516	0.02%
2022/02/10	1	153.00	1	155.50	153.50	0	8,699	0.00%
2022/02/09	2	155.25	0	0.00	156.50	2	8,765	0.02%
2022/02/08	0	0.00	1	152.50	153.00	-1	8,868	-0.01%
2022/01/26	0	146.50	0	0.00	145.50	0	8,992	0.00%
2022/01/25	1.5	147.67	1	149.00	145.00	0.5	9,153	0.01%
2022/01/24	1	147.50	1	146.50	149.50	0	9,426	0.00%
2022/01/21	1	150.00	0	0.00	149.50	1	9,663	0.01%
2022/01/20	2	153.75	1	154.50	154.00	1	10,078	0.01%
2022/01/19	1.1	155.51	1	156.00	155.00	0.1	10,230	0.00%
2022/01/18	1	155.50	0	0.00	155.50	1	10,457	0.01%
2022/01/14	1	150.00	1	151.00	152.00	0	10,633	0.00%
2022/01/13	3.5	156.07	2	156.25	155.00	1.5	11,031	0.01%
2022/01/12	10	156.20	4.2	154.81	156.00	5.8	11,081	0.05%
2022/01/11	1	160.50	1	159.50	159.00	0	11,147	0.00%
2022/01/10	3	160.67	0	0.00	163.50	3	11,206	0.03%
2022/01/07	3	161.17	6	160.50	159.00	-3	11,373	-0.03%
2022/01/06	0	164.50	0	0.00	163.00	0	11,458	0.00%
2022/01/05	3	169.67	3	167.67	167.50	0	11,517	0.00%
2022/01/04	9	175.61	7	175.57	172.50	2	11,520	0.02%
2022/01/03	4	172.13	5	172.70	176.50	-1	11,503	-0.01%
2021/12/30	0.5	171.01	0	0.00	171.50	0.5	11,577	0.00%
2021/12/29	2	171.01	2	171.50	171.00	0	11,897	0.00%
2021/12/28	5	173.20	7	173.57	171.00	-2	12,314	-0.02%
2021/12/27	4	168.75	4	168.50	173.00	0	12,392	0.00%
2021/12/24	5	170.00	3	170.00	167.50	2	12,543	0.02%
2021/12/23	3	171.50	6	171.33	170.50	-3	12,641	-0.02%
2021/12/22	1.5	171.33	1	171.00	171.00	0.5	12,757	0.00%
2021/12/21	3	172.17	2	172.50	172.50	1	12,817	0.01%
2021/12/20	6	171.83	8	172.38	170.50	-2	12,865	-0.02%
2021/12/17	4	172.38	9	172.00	170.00	-5	12,878	-0.04%
2021/12/16	8	172.56	10.3	172.22	173.00	-2.3	12,975	-0.02%
2021/12/15	2	164.50	3.1	165.48	167.50	-1.1	12,895	-0.01%
2021/12/14	1.1	160.73	7	161.29	160.50	-5.9	12,907	-0.05%
2021/12/13	5	166.10	3	167.17	167.00	2	12,940	0.02%
2021/12/10	5	166.10	3	166.33	165.50	2	13,087	0.02%
2021/12/09	2	169.50	1	169.50	169.00	1	13,075	0.01%
2021/12/08	4.1	175.49	5	175.40	173.00	-1	13,121	-0.01%
2021/12/07	16.5	174.15	10.1	173.70	173.00	6.4	13,391	0.05%
2021/12/06	5.1	172.67	15.3	172.69	172.50	-10.2	13,493	-0.08%
2021/12/03	0.2	171.00	2	169.75	170.50	-1.8	13,607	-0.01%
2021/12/02	13.5	169.59	13	171.54	166.50	0.5	13,776	0.00%
2021/12/01	6	168.33	7	167.36	169.50	-1	14,020	-0.01%
2021/11/30	6.1	167.81	2	167.74	166.00	4.1	14,345	0.03%
2021/11/29	8	158.25	10	157.10	163.50	-2	14,557	-0.01%
2021/11/26	6.1	165.98	10	166.90	162.50	-3.9	14,708	-0.03%
2021/11/25	2	169.50	3	169.18	168.00	-1	15,011	-0.01%
2021/11/24	6.1	169.39	6.1	168.98	169.00	0.1	15,081	0.00%
2021/11/23	16.3	171.22	3.5	170.57	169.00	12.9	15,233	0.08%
2021/11/22	5	176.20	7	174.71	176.50	-2	15,337	-0.01%
2021/11/19	34	174.86	21	176.90	172.50	13	15,709	0.08%
2021/11/18	67.2	177.90	43.1	178.26	173.50	24.1	15,879	0.15%
2021/11/17	16.3	164.71	51.1	167.61	171.50	-34.8	15,099	-0.23%
2021/11/16	3	156.83	2	159.00	156.00	1	14,940	0.01%
2021/11/15	3	158.83	0.3	159.00	156.50	2.7	15,536	0.02%
2021/11/12	7	154.71	6	155.08	155.00	1	16,770	0.01%
2021/11/11	2.2	155.09	1.5	152.67	154.50	0.7	16,996	0.00%
2021/11/10	1	152.07	3	152.67	152.50	-2	17,198	-0.01%
2021/11/09	4.3	155.99	2.1	155.05	155.50	2.2	17,489	0.01%
2021/11/08	4	151.63	8	151.38	152.00	-4	17,513	-0.02%
2021/11/05	4	149.00	2	149.00	148.50	2	17,807	0.01%
2021/11/04	4.1	145.61	0	0.00	144.50	4.1	18,007	0.02%
2021/11/03	1	147.00	2	147.00	148.50	-1	18,247	-0.01%
2021/11/02	13.2	148.75	6	148.33	144.00	7.2	18,473	0.04%
2021/11/01	11.4	153.38	5	153.20	150.00	6.4	18,641	0.03%
2021/10/29	12.2	164.53	17	164.03	160.00	-4.8	18,846	-0.03%
2021/10/28	13.1	166.38	11.3	166.29	164.00	1.8	19,154	0.01%
2021/10/27	9.2	156.62	8.1	158.17	158.50	1.1	19,858	0.01%
2021/10/26	4	154.63	7	154.93	152.50	-3	20,775	-0.01%
2021/10/25	7.1	147.98	6	148.50	149.00	1.1	21,535	0.01%
2021/10/22	11	150.23	15	148.50	148.00	-4	22,191	-0.02%
2021/10/21	14.1	154.61	14.2	155.62	151.00	-0.1	22,793	0.00%
2021/10/20	1	146.50	6	146.50	147.00	-5	23,424	-0.02%
2021/10/19	15	144.23	15	145.30	145.50	0	24,926	0.00%
2021/10/18	1	138.50	4	143.23	143.00	-3	25,500	-0.01%
2021/10/15	26	141.60	21	140.43	141.00	5	25,649	0.02%
2021/10/14	1	139.00	2	139.00	139.00	-1	25,598	0.00%
2021/10/13	4	135.25	3	136.67	134.00	1	25,541	0.00%
2021/10/12	10	141.30	3	140.83	139.00	7	25,547	0.03%
2021/10/08	6.1	146.93	8	149.13	145.00	-1.9	25,639	-0.01%
2021/10/07	7	147.86	7	148.43	147.00	0	25,668	0.00%
2021/10/06	22.1	145.25	13	143.92	140.00	9.1	25,703	0.04%
2021/10/05	12	144.00	20	143.23	150.50	-8	25,490	-0.03%
2021/10/04	6	146.83	9.2	145.42	139.50	-3.2	25,173	-0.01%
2021/10/01	4.5	151.95	6	151.33	148.50	-1.5	25,123	-0.01%
2021/09/30	5.1	154.18	3	154.17	155.00	2.1	25,106	0.01%
2021/09/29	7.2	155.67	0	0.00	153.50	7.2	25,212	0.03%
2021/09/28	7	165.00	3	167.83	162.00	4	25,688	0.02%
2021/09/27	4	167.88	6.1	168.84	168.00	-2.1	25,883	-0.01%
2021/09/24	1	164.50	2	164.50	164.00	-1	26,181	0.00%
2021/09/23	4.4	158.68	4	159.88	161.00	0.4	26,339	0.00%
2021/09/22	5	160.90	4	161.38	160.50	1	26,604	0.00%
2021/09/17	3.1	166.03	1	166.00	169.50	2.1	26,950	0.01%
2021/09/16	3	166.83	3	167.67	165.50	0	27,110	0.00%
2021/09/15	8.1	167.37	5	165.90	165.00	3.1	27,266	0.01%
2021/09/14	1	178.50	0	0.00	176.50	1	27,647	0.00%
2021/09/13	7	178.29	2	179.50	175.00	5	28,072	0.02%
2021/09/10	12.2	183.95	11	185.91	179.00	1.2	28,528	0.00%
2021/09/09	20	178.48	17	176.26	179.50	3	28,530	0.01%
2021/09/08	2	172.50	9.2	174.05	169.00	-7.2	28,671	-0.03%
2021/09/07	15	175.60	10.1	175.91	176.50	4.9	29,141	0.02%
2021/09/06	12.3	174.55	8.2	174.44	174.50	4.1	29,420	0.01%
2021/09/03	12	182.54	8.2	185.78	180.50	3.8	29,785	0.01%
2021/09/02	14	190.54	6	188.67	186.00	8	30,498	0.03%
2021/09/01	6	194.00	8	194.06	195.50	-2	31,476	-0.01%
2021/08/31	11	193.86	13	193.81	191.50	-2	32,096	-0.01%
2021/08/30	1	189.50	5	189.70	189.00	-4	32,647	-0.01%
2021/08/27	6.1	190.57	6	189.58	190.50	0.1	33,242	0.00%
2021/08/26	13.1	190.20	13	191.81	190.50	0.1	34,115	0.00%
2021/08/25	24	190.15	19	189.95	193.50	5	35,424	0.01%
2021/08/24	20.1	196.71	10	195.25	190.00	10.1	35,921	0.03%
2021/08/23	18.2	200.61	21	200.98	202.00	-2.8	36,217	-0.01%
2021/08/20	15	192.27	14	193.04	190.50	1	36,492	0.00%
2021/08/19	21	197.95	18	199.39	189.50	3	36,702	0.01%
2021/08/18	52	198.09	40	197.57	208.00	12	36,877	0.03%
2021/08/17	8.3	211.48	6	214.38	207.50	2.2	37,064	0.01%
2021/08/16	6	223.42	5.1	223.15	221.00	0.9	37,988	0.00%
2021/08/13	20.1	232.10	11	231.55	224.00	9.1	38,240	0.02%
2021/08/12	4	237.00	4	237.88	236.50	0	38,758	0.00%
2021/08/11	9	246.67	5.4	247.97	237.00	3.6	39,687	0.01%
2021/08/10	5	254.89	5	254.70	248.50	0	39,841	0.00%
2021/08/09	6.4	256.34	4.3	260.62	252.00	2.1	40,193	0.01%
2021/08/06	5	265.91	3.3	269.30	269.50	1.7	41,121	0.00%
2021/08/05	12.3	267.61	9	268.18	265.50	3.3	41,868	0.01%
2021/08/04	30.1	276.03	24	274.92	274.00	6.1	42,818	0.01%
2021/08/03	10.2	284.13	9	286.89	282.50	1.2	42,779	0.00%
2021/08/02	37.2	289.65	51.1	292.11	280.00	-13.9	42,832	-0.03%
2021/07/30	28.3	282.97	28.7	284.68	276.50	-0.5	42,231	0.00%
2021/07/29	27.2	265.63	30.3	266.52	275.00	-3.1	41,722	-0.01%
2021/07/28	96.3	280.08	69.6	261.69	261.00	26.7	41,284	0.06%
2021/07/27	24.2	280.66	39.1	283.59	290.00	-14.8	41,322	-0.04%
2021/07/26	17.5	283.48	20.3	282.11	276.00	-2.8	40,993	-0.01%
2021/07/23	32.3	261.49	60.6	267.46	270.50	-28.4	40,197	-0.07%
2021/07/22	6	238.08	12.6	241.02	246.00	-6.6	39,107	-0.02%
2021/07/21	0.2	224.00	3	217.00	224.00	-2.8	38,837	-0.01%
2021/07/20	7	218.43	8	214.94	214.00	-1	39,098	0.00%
2021/07/19	3	227.17	4	228.75	226.00	-1	39,414	0.00%
2021/07/16	1	224.00	3	225.17	225.50	-2	39,721	-0.01%
2021/07/15	3	224.00	2.1	224.59	224.50	1	40,297	0.00%
2021/07/14	2	214.50	14	211.04	215.50	-12	41,013	-0.03%
2021/07/13	11.1	221.46	3	216.00	210.00	8.1	41,311	0.02%
2021/07/12	1	223.50	1	221.00	221.00	0	42,235	0.00%
2021/07/09	3	224.14	1	223.00	220.50	2	43,038	0.00%
2021/07/08	7	229.00	0	0.00	225.00	7	43,962	0.02%
2021/07/07	10.2	230.53	3.1	226.34	224.00	7.1	44,613	0.02%
2021/07/06	10	235.30	5	232.50	231.00	5	45,041	0.01%
2021/07/05	11.1	234.94	17.1	237.60	238.50	-6.1	45,758	-0.01%
2021/07/02	5.3	228.81	14.4	229.45	228.00	-9.1	45,754	-0.02%
2021/07/01	7.5	225.56	4	228.00	222.00	3.5	45,948	0.01%
2021/06/30	6	223.00	4.2	225.08	226.00	1.9	46,289	0.00%
2021/06/29	13	230.96	9.1	228.73	219.00	3.9	46,999	0.01%
2021/06/28	9.1	228.40	16.2	225.44	233.00	-7.1	46,737	-0.02%
2021/06/25	3	221.00	3	220.17	220.00	0	46,470	0.00%
2021/06/24	7	217.86	6.2	215.19	217.00	0.8	46,369	0.00%
2021/06/23	14.2	220.99	7	218.49	217.50	7.2	46,246	0.02%
2021/06/22	11	213.45	9	214.61	212.50	2	45,753	0.00%
2021/06/21	19.1	212.87	20.1	210.58	208.00	-0.9	45,360	0.00%
2021/06/18	8.2	228.37	7	224.50	222.50	1.2	44,912	0.00%
2021/06/17	10	221.80	12	225.63	228.50	-2	44,681	0.00%
2021/06/16	24.3	234.41	9.2	229.88	223.00	15.1	44,410	0.03%
2021/06/15	9	243.28	8	244.63	242.50	1	43,982	0.00%
2021/06/11	16.1	243.49	18.4	243.21	241.00	-2.3	44,896	-0.01%
2021/06/10	40.4	246.51	23	243.38	240.00	17.3	44,973	0.04%
2021/06/09	8.2	237.82	24.1	241.04	248.00	-15.9	44,862	-0.04%
2021/06/08	26	239.35	18	242.75	230.50	8	44,752	0.02%
2021/06/07	18.1	228.92	24	232.40	238.00	-5.9	44,289	-0.01%
2021/06/04	19.2	229.54	16	230.87	226.50	3.2	43,743	0.01%
2021/06/03	24.5	222.76	32.2	225.29	230.00	-7.7	43,243	-0.02%
2021/06/02	47.4	231.70	28.2	225.12	216.00	19.2	42,269	0.05%
2021/06/01	21	225.67	36.6	230.66	232.50	-15.6	40,906	-0.04%
2021/05/31	12.3	206.27	33	206.18	211.50	-20.7	39,973	-0.05%
2021/05/28	17.6	203.03	24	202.75	199.50	-6.4	39,364	-0.02%
2021/05/27	13.5	198.33	16	198.56	200.00	-2.5	39,070	-0.01%
2021/05/26	23.1	199.12	14	196.00	192.50	9	38,520	0.02%
2021/05/25	53	200.76	47	200.54	199.50	6	37,898	0.02%
2021/05/24	15	179.89	37.1	186.77	190.00	-22.1	36,643	-0.06%
2021/05/21	22.4	172.24	19.1	171.86	176.00	3.4	35,838	0.01%
2021/05/20	20.1	174.47	13	174.73	169.00	7.1	35,635	0.02%
2021/05/19	25.1	172.56	34	173.31	179.00	-9	35,152	-0.03%
2021/05/18	7.1	156.47	10	160.30	163.00	-2.9	34,334	-0.01%
2021/05/17	10.1	160.74	7	158.29	148.50	3.1	34,113	0.01%
2021/05/14	21.1	179.10	24	174.88	164.50	-2.9	33,842	-0.01%
2021/05/13	19.5	166.10	23	166.15	171.00	-3.5	32,760	-0.01%
2021/05/12	44	161.38	40.3	159.63	161.00	3.7	31,940	0.01%
2021/05/11	20	166.73	12	166.04	162.50	8	30,804	0.03%
2021/05/10	27	184.70	13	185.88	180.50	14	30,623	0.05%
2021/05/07	13	182.88	15.3	181.73	183.00	-2.3	30,225	-0.01%
2021/05/06	16	173.97	17	175.29	171.00	-1	29,853	0.00%
2021/05/05	13.5	182.87	8	182.00	172.50	5.5	29,380	0.02%
2021/05/04	27	180.62	24	181.67	191.50	3	29,111	0.01%
2021/05/03	18	184.94	2	189.50	179.50	16	28,545	0.06%
2021/04/29	5	199.90	4	202.13	199.00	1	28,395	0.00%
2021/04/28	16	202.81	12	202.92	201.00	4	28,586	0.01%
2021/04/27	10	200.90	8	200.50	195.50	2	28,353	0.01%
2021/04/26	13	196.85	13	196.46	196.50	0	28,220	0.00%
2021/04/23	6	185.42	8	184.88	193.50	-2	28,108	-0.01%
2021/04/22	10	183.50	14	183.57	176.00	-4	28,446	-0.01%
2021/04/21	18	174.72	17	175.91	179.00	1	28,387	0.00%
2021/04/20	31	197.61	18.1	194.56	182.00	12.9	27,900	0.05%
2021/04/19	12	200.83	10.1	202.55	198.50	1.9	27,235	0.01%
2021/04/16	36	229.76	35	228.09	220.50	1	27,122	0.00%
2021/04/15	35.1	209.57	30	208.00	220.00	5.1	26,314	0.02%
2021/04/14	18.1	201.27	11	196.77	200.00	7.1	25,679	0.03%
2021/04/13	11	211.64	14	211.04	202.50	-3	24,924	-0.01%
2021/04/12	19.1	211.36	12.5	208.94	202.50	6.6	24,342	0.03%
2021/04/09	17.3	237.40	16	232.38	225.00	1.3	23,930	0.01%
2021/04/08	12	230.97	12	232.63	236.50	0	23,464	0.00%
2021/04/07	12	216.00	8.1	217.01	215.00	3.9	23,107	0.02%
2021/04/06	17	214.38	15	216.87	218.50	2	22,891	0.01%
2021/04/01	16	189.84	35.3	192.74	199.00	-19.3	22,675	-0.09%
2021/03/31	9.2	185.93	5.1	188.82	181.00	4.1	22,011	0.02%
2021/03/30	6.1	180.31	5	176.70	183.50	1.1	22,479	0.00%
2021/03/29	5	171.10	6.2	170.65	174.00	-1.2	22,643	-0.01%
2021/03/26	0	0.00	1	158.50	158.50	-1	23,226	0.00%
2021/03/25	1	146.00	1	146.00	144.50	0	23,434	0.00%
2021/03/24	3	151.33	3	154.00	148.00	0	23,608	0.00%
2021/03/23	11	145.91	7	152.71	152.00	4	23,801	0.02%
2021/03/22	14	154.57	5	156.60	154.00	9	24,108	0.04%
2021/03/19	6	153.83	16	151.47	159.00	-10	24,041	-0.04%
2021/03/18	13.2	151.39	5	148.70	152.50	8.2	23,912	0.03%
2021/03/17	27	146.07	24	142.85	139.00	3	23,843	0.01%
2021/03/16	12	144.21	10.9	148.13	148.50	1.1	22,616	0.00%
2021/03/15	21.3	129.53	25	131.30	135.00	-3.7	21,961	-0.02%
2021/03/12	37	119.07	60.1	120.65	123.00	-23.1	21,016	-0.11%
2021/03/11	1	111.00	5.4	110.19	112.00	-4.4	19,953	-0.02%
2021/03/10	3	104.00	5.1	104.22	102.00	-2.1	19,630	-0.01%
2021/03/09	9	96.07	7	97.87	100.00	2	19,296	0.01%
2021/03/08	14	99.04	2	97.65	96.10	12	19,365	0.06%
2021/03/05	5	99.20	4	99.88	99.20	1	19,397	0.01%
2021/03/04	2	101.25	0	0.00	101.50	2	19,409	0.01%
2021/03/03	7.1	100.72	2	101.50	101.00	5.1	19,427	0.03%
2021/03/02	13	105.19	17	105.76	104.50	-4	19,354	-0.02%
2021/02/26	7.1	100.13	4	100.63	99.80	3.1	19,082	0.02%
2021/02/25	8	103.06	13	104.50	101.00	-5	18,950	-0.03%
2021/02/24	5.1	109.87	6	110.75	106.50	-1	18,832	-0.01%
2021/02/23	7.1	111.53	13	111.08	113.50	-5.9	18,669	-0.03%
2021/02/22	2	109.00	26.1	105.21	109.00	-24.1	18,470	-0.13%
2021/02/19	3	102.50	8	102.80	99.70	-5	18,188	-0.03%
2021/02/18	4	98.23	8.1	97.11	99.30	-4.1	17,890	-0.02%
2021/02/17	8	94.64	8	94.41	94.80	0	17,744	0.00%
2021/02/05	9	87.36	11.2	87.45	88.30	-2.2	17,606	-0.01%
2021/02/04	3.1	84.68	3	84.43	83.10	0.1	17,491	0.00%
2021/02/03	4.1	84.12	10	83.73	83.60	-5.9	17,453	-0.03%
2021/02/02	9	82.58	3	82.13	81.90	6	17,654	0.03%
2021/02/01	4	81.48	4	82.60	81.60	0	17,735	0.00%
2021/01/29	13	85.85	1	85.70	84.00	12	17,492	0.07%
2021/01/28	7	90.48	7	90.94	88.40	0	17,286	0.00%
2021/01/27	7	91.69	1	91.50	90.80	6	17,175	0.03%
2021/01/26	15	93.69	12	92.96	90.80	3	17,215	0.02%
2021/01/25	5	97.84	9	97.43	95.60	-4	16,996	-0.02%
2021/01/22	11	99.47	10	99.98	101.00	1	17,006	0.01%
2021/01/21	22	96.09	79	96.67	97.90	-57	16,945	-0.34%
2021/01/20	83	105.09	4.1	100.82	98.60	78.9	16,813	0.47%
2021/01/19	35.1	107.65	29	108.62	109.50	6.1	16,898	0.04%
2021/01/18	12	110.25	9	108.67	108.50	3	16,782	0.02%
2021/01/15	19	108.66	13	109.27	110.50	6	16,420	0.04%
2021/01/14	5	101.80	19	102.95	106.00	-14	15,638	-0.09%
2021/01/13	4	95.18	10	97.01	96.60	-6	15,309	-0.04%
2021/01/12	20	94.56	1	97.60	93.50	19	15,066	0.13%
2021/01/11	3	97.00	19.4	98.66	98.00	-16.4	14,830	-0.11%
2021/01/08	2	92.20	7.1	92.61	92.90	-5.1	14,485	-0.04%
2021/01/07	3	90.10	10.1	90.60	91.90	-7.1	14,161	-0.05%
2021/01/06	3.1	86.04	1.1	86.70	86.10	2	13,867	0.01%
2021/01/05	5.1	88.39	3	88.17	87.90	2.1	13,629	0.02%
2021/01/04	15.1	91.25	4	92.68	90.70	11.1	13,423	0.08%
2020/12/31	13	93.56	12.2	92.78	93.50	0.8	13,225	0.01%
2020/12/30	1.3	95.29	2.1	95.37	95.10	-0.8	12,730	-0.01%
2020/12/29	3.3	98.29	3.1	98.25	95.50	0.2	12,492	0.00%
2020/12/28	9	96.73	17	98.55	99.00	-8	12,246	-0.07%
2020/12/25	8	90.26	5	90.28	91.50	3	11,791	0.03%
2020/12/24	43	86.87	45	86.78	87.50	-2	11,465	-0.02%
2020/12/23	2.2	79.73	1	78.50	85.00	1.2	10,799	0.01%
2020/12/22	23	84.63	15	85.53	77.50	8	10,442	0.08%
2020/12/21	5	77.18	13.4	79.27	80.80	-8.4	9,725	-0.09%
2020/12/17	1	71.20	5.9	71.15	72.20	-4.9	9,180	-0.05%
2020/12/16	3	70.20	6.9	70.14	68.40	-3.9	8,966	-0.04%
2020/12/14	0	0.00	3	69.17	68.50	-3	8,452	-0.04%
2020/12/11	6	67.30	1.1	68.65	68.70	4.9	8,405	0.06%
2020/12/10	3	68.53	2	68.05	67.50	1	8,237	0.01%
2020/12/09	0	0.00	1	68.50	69.90	-1	8,013	-0.01%
2020/12/08	2	65.30	3	66.10	66.50	-1	7,848	-0.01%
2020/12/07	3	62.10	2	63.83	65.10	1	7,784	0.01%
2020/12/04	0	0.00	2	66.90	64.80	-2	7,756	-0.03%
2020/12/03	0	0.00	1	67.20	67.40	-1	7,653	-0.01%
2020/12/02	5	67.48	9	67.80	66.50	-4	7,624	-0.05%
2020/12/01	1	66.70	0	0.00	65.70	1	7,342	0.01%
2020/11/30	9	65.99	8	65.58	66.60	1	7,166	0.01%
2020/11/27	0	0.00	1	62.60	62.50	-1	6,971	-0.01%
2020/11/26	0	0.00	11	61.26	61.90	-11	6,865	-0.16%
2020/11/25	5	59.24	1	59.50	59.10	4	6,848	0.06%
2020/11/24	4	60.80	3	60.70	60.90	1	6,805	0.01%
2020/11/23	7	60.67	4	60.48	60.10	3	6,790	0.04%
2020/11/20	5	60.08	4	60.25	59.80	1	6,750	0.01%
2020/11/19	45	59.38	47	59.04	58.40	-2	6,661	-0.03%
2020/11/17	0	0.00	1	56.70	57.40	-1	6,694	-0.01%
2020/11/16	1.6	56.93	2	57.60	57.00	-0.4	6,670	-0.01%
2020/11/13	3.2	55.93	75	57.19	57.10	-71.8	6,614	-1.09%
2020/11/12	10	56.02	5	55.24	55.00	5	6,515	0.08%
2020/11/11	0	0.00	6	56.20	56.30	-6	6,390	-0.09%
2020/11/10	73.1	55.93	44	56.83	56.30	29.1	6,437	0.45%
2020/11/09	0	0.00	5.7	53.96	54.80	-5.7	6,022	-0.09%
2020/11/06	1	49.85	1	50.90	49.90	0	5,797	0.00%
2020/11/04	38.2	49.06	40	49.84	50.40	-1.8	5,846	-0.03%
2020/11/03	4	50.03	1	50.80	49.70	3	5,814	0.05%
2020/11/02	0	0.00	2.1	52.09	52.00	-2.1	5,817	-0.04%
2020/10/30	3	52.60	5	52.90	51.20	-2	5,847	-0.03%
2020/10/29	3	50.83	5.7	51.79	52.50	-2.7	5,939	-0.05%
2020/10/28	59.9	50.72	16.2	50.64	51.20	43.7	5,850	0.75%
2020/10/27	10.5	49.18	23.4	48.86	48.40	-12.9	5,502	-0.23%
2020/10/26	3.3	46.79	9	46.32	47.00	-5.7	5,212	-0.11%
2020/10/14	7	33.54	0	0.00	33.50	7	5,038	0.14%
2020/10/13	1	32.60	3	33.32	33.80	-2	5,092	-0.04%
2020/10/12	6	33.48	1	33.00	32.60	5	5,098	0.10%
2020/10/08	6	34.08	2	34.00	34.15	4	5,174	0.08%
2020/10/07	0	0.00	3	33.93	34.00	-3	5,338	-0.06%
2020/10/05	2	33.00	2.2	33.22	33.25	-0.2	5,803	0.00%
2020/09/30	0	0.00	1	32.65	32.70	-1	5,976	-0.02%
2020/09/29	6	32.56	7	32.40	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	6	31.55	31.75	-6	6,419	-0.09%
2020/09/25	2	31.13	0	0.00	30.55	2	6,892	0.03%
2020/09/24	6	32.38	0	0.00	32.05	6	7,514	0.08%
2020/09/23	0	0.00	1	33.55	33.30	-1	7,630	-0.01%
2020/09/22	2	33.15	2	33.45	33.60	0	7,661	0.00%
2020/09/21	0	0.00	1	33.60	33.40	-1	7,659	-0.01%
2020/09/18	4	33.40	3	33.30	33.30	1	7,707	0.01%
2020/09/15	2	33.05	0	0.00	33.05	2	8,308	0.02%
2020/09/14	0	0.00	1	33.15	33.20	-1	8,419	-0.01%
2020/09/11	2	32.60	2	32.75	32.45	0	8,468	0.00%
2020/09/10	4	32.90	9	33.19	32.65	-5	8,504	-0.06%
2020/09/04	8	32.06	0	0.00	32.35	8	9,142	0.09%
2020/09/03	0	0.00	1	32.75	32.90	-1	9,178	-0.01%
2020/09/02	1	32.65	0	0.00	32.90	1	9,233	0.01%
2020/09/01	2	32.53	3	32.70	32.55	-1	9,341	-0.01%
2020/08/31	0	0.00	1	33.80	33.05	-1	9,520	-0.01%
2020/08/27	4	32.28	0	0.00	32.10	4	9,829	0.04%
2020/08/26	4	33.28	0	0.00	33.00	4	9,797	0.04%
2020/08/25	2	33.55	0	0.00	33.25	2	9,811	0.02%
2020/08/24	3	33.18	0	0.00	33.20	3	9,816	0.03%
2020/08/21	5	33.62	1	33.65	33.45	4	9,858	0.04%
2020/08/20	7	33.91	3	35.05	32.95	4	9,864	0.04%
2020/08/19	19	36.08	0	0.00	35.95	19	9,753	0.19%
2020/08/17	1	36.45	2	36.50	37.30	-1	9,709	-0.01%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	7	37.69	0	0.00	36.85	7	9,891	0.07%
2020/08/12	0	0.00	15	37.26	37.95	-15	9,990	-0.15%
2020/08/11	14	36.03	0	0.00	35.85	14	9,929	0.14%
2020/08/07	3	37.48	6	38.00	37.90	-3	10,364	-0.03%
2020/08/06	5	37.68	1	38.90	37.50	4	11,129	0.04%
2020/08/05	0	0.00	4	38.34	38.45	-4	11,261	-0.04%
2020/08/04	0	0.00	2	37.10	36.95	-2	11,444	-0.02%
2020/07/31	1	36.80	4	37.35	36.85	-3	12,486	-0.02%
2020/07/30	0	0.00	12	36.96	36.70	-12	12,943	-0.09%
2020/07/29	1	35.15	0	0.00	35.75	1	13,194	0.01%
2020/07/28	15	35.75	2	37.78	35.55	13	13,258	0.10%
2020/07/27	6	37.18	6	37.22	36.70	0	13,268	0.00%
2020/07/24	0	0.00	7	37.32	36.00	-7	13,356	-0.05%
2020/07/23	0	0.00	15	37.23	38.00	-15	13,411	-0.11%
2020/07/22	1	36.20	0	0.00	36.20	1	13,559	0.01%
2020/07/21	2	36.08	0	0.00	36.20	2	13,699	0.01%
2020/07/20	10	34.99	0	0.00	35.85	10	13,805	0.07%
2020/07/17	6	35.92	4.4	36.12	35.45	1.6	13,933	0.01%
2020/07/16	7	36.41	1	36.50	36.30	6	13,969	0.04%
2020/07/15	1	37.20	0	0.00	36.85	1	14,073	0.01%
2020/07/14	4	38.13	4	37.60	37.60	0	14,035	0.00%
2020/07/13	12	38.20	16	37.92	38.35	-4	13,921	-0.03%
2020/07/10	2	37.80	4	37.11	36.50	-2	13,910	-0.01%
2020/07/09	8	37.07	21	36.95	37.20	-13	13,865	-0.09%
2020/07/08	1	37.55	5	38.17	37.60	-4	13,782	-0.03%
2020/07/07	9	36.44	21	37.09	37.05	-12	13,740	-0.09%
2020/07/06	14	38.32	18	38.29	38.05	-4	13,518	-0.03%
2020/07/03	3	35.45	16	35.61	36.95	-13	13,152	-0.10%
2020/07/02	3	33.60	17	33.54	33.70	-14	12,618	-0.11%
2020/07/01	5	32.25	0	0.00	32.50	5	12,526	0.04%
2020/06/30	19	32.18	0	0.00	32.20	19	12,521	0.15%
2020/06/29	6	32.30	15	32.15	32.10	-9	12,586	-0.07%
2020/06/24	7	33.80	7	33.58	33.40	0	12,549	0.00%
2020/06/23	3	33.23	6	33.68	34.10	-3	12,422	-0.02%
2020/06/22	13	32.98	3	32.65	32.65	10	12,237	0.08%
2020/06/19	0	0.00	1	33.20	32.75	-1	12,203	-0.01%
2020/06/18	0	0.00	5	32.70	32.40	-5	12,136	-0.04%
2020/06/16	4	32.45	5	32.05	32.15	-1	12,131	-0.01%
2020/06/15	11	33.00	4	32.71	32.30	7	12,122	0.06%
2020/06/12	10	31.15	15	31.96	32.65	-5	12,011	-0.04%
2020/06/11	6	32.82	22	32.76	31.65	-16	12,006	-0.13%
2020/06/09	0	0.00	1	32.45	32.45	-1	12,063	-0.01%
2020/06/08	15	32.68	15	32.55	32.25	0	12,309	0.00%
2020/06/05	28	32.89	26	32.91	32.65	2	12,621	0.02%
2020/06/04	5	32.15	7	32.35	32.30	-2	12,878	-0.02%
2020/06/03	14	32.02	2	32.08	32.20	12	12,993	0.09%
2020/06/02	10	31.10	0	0.00	30.65	10	13,175	0.08%
2020/06/01	1	30.75	8	31.10	30.80	-7	13,257	-0.05%
2020/05/29	0	0.00	1	30.20	30.35	-1	13,309	-0.01%
2020/05/28	8	30.60	0	0.00	30.15	8	13,487	0.06%
2020/05/26	17	30.97	2	30.90	30.75	15	13,571	0.11%
2020/05/25	3	30.97	4	30.65	30.85	-1	13,651	-0.01%
2020/05/22	7	31.10	0	0.00	31.10	7	13,957	0.05%
2020/05/21	0	0.00	1	32.15	32.30	-1	13,961	-0.01%
2020/05/20	2	31.83	7	32.00	32.00	-5	13,923	-0.04%
2020/05/19	2	32.05	5	31.70	31.85	-3	13,972	-0.02%
2020/05/18	1	30.30	0	0.00	30.00	1	13,885	0.01%
2020/05/15	2	31.40	4	31.43	31.20	-2	14,215	-0.01%
2020/05/14	4	30.69	23	31.47	31.15	-19	14,552	-0.13%
2020/05/13	45	30.89	6	31.63	31.60	39	14,457	0.27%
2020/05/12	11	31.60	4	32.16	32.10	7	13,689	0.05%
2020/05/11	11	32.51	4	32.00	31.95	7	13,404	0.05%
2020/05/08	8	35.63	1	35.60	35.50	7	13,050	0.05%
2020/05/07	4	36.54	7	36.31	36.50	-3	12,651	-0.02%
2020/05/06	8	35.35	11	35.15	35.00	-3	11,977	-0.03%
2020/05/05	120	34.45	134	33.66	33.70	-14	11,439	-0.12%	大買/大賣/
2020/05/04	1	31.15	6	31.92	32.85	-5	11,179	-0.04%
2020/04/30	11	31.64	0	0.00	32.20	11	11,116	0.10%
2020/04/29	4	32.01	4	32.54	32.05	0	11,001	0.00%
2020/04/28	5	30.81	1	34.00	31.45	4	10,887	0.04%
2020/04/27	4	33.95	8	34.19	33.15	-4	10,629	-0.04%
2020/04/24	0	0.00	7	31.93	32.20	-7	10,392	-0.07%
2020/04/23	20	31.23	20	30.83	30.90	0	10,362	0.00%
2020/04/21	7	30.45	0	0.00	30.15	7	10,212	0.07%
2020/04/20	1	31.65	0	0.00	31.70	1	10,104	0.01%
2020/04/17	11	33.56	0	0.00	33.45	11	10,046	0.11%
2020/04/16	2	33.80	7	33.75	34.05	-5	10,117	-0.05%
2020/04/15	8	32.97	3	34.68	33.00	5	10,158	0.05%
2020/04/14	2	33.00	6	33.23	33.40	-4	9,868	-0.04%
2020/04/10	8	31.78	9	32.02	31.35	-1	9,633	-0.01%
2020/04/09	2	31.30	0	0.00	31.40	2	9,501	0.02%
2020/04/08	0	0.00	1	31.00	30.75	-1	9,417	-0.01%
2020/04/07	0	0.00	3	29.90	30.00	-3	9,309	-0.03%
2020/04/01	1	28.70	2	28.15	28.10	-1	9,128	-0.01%
2020/03/31	2	28.90	2	28.15	28.30	0	9,101	0.00%
2020/03/26	0	0.00	2	27.95	27.95	-2	8,942	-0.02%
2020/03/20	0	0.00	2	26.40	26.65	-2	8,873	-0.02%
2020/03/19	2	24.85	1	24.90	25.10	1	8,813	0.01%
2020/03/18	1	26.50	0	0.00	27.10	1	8,750	0.01%
2020/03/17	2	26.60	0	0.00	27.25	2	8,738	0.02%
2020/03/16	1	26.00	1	26.30	26.30	0	8,655	0.00%
2020/03/13	4	26.20	9	26.37	26.65	-5	8,542	-0.06%
2020/03/12	6	29.77	0	0.00	28.95	6	8,308	0.07%
2020/03/11	12	32.51	8	33.16	32.15	4	8,032	0.05%
2020/03/10	3	31.43	1	31.15	31.15	2	7,669	0.03%
2020/03/09	1	30.50	2	33.00	30.50	-1	7,272	-0.01%
2020/03/06	5	33.07	6	33.05	33.05	-1	7,047	-0.01%
2020/03/05	0	0.00	2	31.40	31.00	-2	6,669	-0.03%
2020/03/04	1	30.70	3	30.52	30.65	-2	6,657	-0.03%
2020/03/03	2	30.55	9	30.85	31.05	-7	6,666	-0.11%
2020/03/02	2	30.10	2	30.15	30.15	0	6,555	0.00%
2020/02/27	5	29.65	1	30.40	30.40	4	6,519	0.06%
2020/02/26	0	0.00	3	30.07	30.15	-3	6,680	-0.04%
2020/02/25	5	29.32	3	29.50	29.35	2	6,769	0.03%
2020/02/24	0	31.50	4	31.23	31.70	-4	6,480	-0.06%
2020/02/21	10	31.45	3	31.65	31.55	7	6,512	0.11%
2020/02/20	1	31.20	1	31.65	31.30	0	6,546	0.00%
2020/02/19	0	0.00	2	31.33	31.80	-2	6,446	-0.03%
2020/02/18	7	31.34	10	31.10	31.60	-3	6,342	-0.05%
2020/02/17	5	29.36	26	30.95	31.20	-21	6,005	-0.35%
2020/02/14	0	0.00	5	27.92	28.40	-5	5,467	-0.09%
2020/02/13	0	0.00	1	26.20	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	3	25.53	26.05	-3	5,171	-0.06%
2020/02/11	1	24.65	0	0.00	24.80	1	5,261	0.02%
2020/02/10	0	0.00	1	24.45	24.30	-1	5,357	-0.02%
2020/02/07	1	24.80	0	0.00	24.80	1	5,375	0.02%
2020/02/06	1	25.80	0	0.00	25.55	1	5,398	0.02%
2020/02/05	2	25.35	0	0.00	25.45	2	5,485	0.04%
2020/02/04	0	0.00	2	25.95	26.20	-2	5,467	-0.04%
2020/02/03	2	24.75	2	25.15	25.15	0	5,465	0.00%
2020/01/31	0	0.00	1	25.85	25.50	-1	5,467	-0.02%
2020/01/30	7	24.93	6	25.93	25.75	1	5,524	0.02%
2020/01/20	5	27.60	0	0.00	27.50	5	5,616	0.09%
2020/01/17	4	27.63	5	27.66	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	4	26.54	26.70	-4	5,429	-0.07%
2020/01/14	1	25.45	4	25.40	25.65	-3	5,214	-0.06%
2020/01/13	7	25.09	6	25.02	25.40	1	5,169	0.02%
2020/01/10	1	25.40	4	25.49	25.60	-3	5,054	-0.06%
2020/01/09	0	0.00	20	24.24	24.85	-20	4,879	-0.41%
2020/01/07	1	22.60	0	0.00	22.65	1	4,783	0.02%
2020/01/06	2	22.90	1	23.65	22.90	1	4,749	0.02%
2020/01/03	1	24.20	0	0.00	23.75	1	4,703	0.02%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/23	4	23.48	5	23.56	23.40	-1	4,582	-0.02%
2019/12/20	9	24.32	1	24.40	24.15	8	4,497	0.18%
2019/12/17	2	24.40	0	0.00	24.40	2	4,394	0.05%
2019/12/16	1	25.10	3	25.07	24.90	-2	4,326	-0.05%
2019/12/13	2	24.75	0	0.00	24.70	2	4,325	0.05%
2019/12/12	3	25.02	3	25.05	25.25	0	4,300	0.00%
2019/12/11	5	25.54	0	0.00	25.25	5	4,192	0.12%
2019/12/10	1	25.80	1	25.80	26.00	0	4,130	0.00%
2019/12/09	0	0.00	1	25.55	25.60	-1	4,095	-0.02%
2019/12/06	3	25.70	0	0.00	25.50	3	4,059	0.07%
2019/12/05	2	25.80	0	0.00	25.75	2	4,015	0.05%
2019/12/03	0	0.00	2	26.40	26.50	-2	3,903	-0.05%
2019/12/02	1	25.65	2	25.85	25.80	-1	3,803	-0.03%
2019/11/27	1	25.50	3	26.08	26.10	-2	3,641	-0.05%
2019/11/25	5	25.56	4	26.05	25.80	1	3,521	0.03%
2019/11/22	4	25.21	5	25.47	25.50	-1	3,237	-0.03%
2019/11/21	2	24.75	4	25.00	25.00	-2	3,016	-0.07%
2019/11/20	6	24.52	7	24.70	24.75	-1	2,943	-0.03%
2019/11/19	7	23.96	0	0.00	23.85	7	2,829	0.25%
2019/11/18	0	0.00	5	24.66	24.80	-5	2,650	-0.19%
2019/11/15	1	23.60	2	24.15	24.05	-1	2,588	-0.04%
2019/11/14	5	23.69	0	0.00	23.55	5	2,534	0.20%
2019/11/13	0	0.00	2	24.90	24.80	-2	2,443	-0.08%
2019/11/12	0	0.00	1	24.90	24.95	-1	2,389	-0.04%
2019/11/11	2	24.40	2	24.15	24.15	0	2,359	0.00%
2019/11/08	3	25.33	3	25.27	24.90	0	2,305	0.00%
2019/11/07	2	24.80	8	24.66	25.00	-6	2,208	-0.27%
2019/11/06	2	23.98	1	24.40	24.05	1	2,100	0.05%
2019/11/05	2	23.93	0	0.00	24.00	2	2,055	0.10%
2019/11/04	3	24.10	3	24.73	24.00	0	2,008	0.00%
2019/11/01	1	24.10	3	24.07	24.10	-2	1,906	-0.10%
2019/10/30	0	0.00	1	24.00	23.90	-1	1,832	-0.05%
2019/10/29	12	23.98	3	24.33	23.40	9	1,786	0.50%
2019/10/28	1	24.05	23	24.22	24.90	-22	1,648	-1.33%
2019/10/25	0	0.00	2	22.88	22.95	-2	1,460	-0.14%
2019/10/22	0	0.00	1	22.80	22.60	-1	1,511	-0.07%
2019/10/21	0	0.00	10	22.40	22.55	-10	1,505	-0.66%
2019/10/18	0	0.00	1	22.60	22.30	-1	1,505	-0.07%
2019/10/17	0	0.00	1	22.50	22.45	-1	1,509	-0.07%
2019/10/14	0	0.00	1	22.00	21.85	-1	1,489	-0.07%
2019/10/08	0	0.00	10	21.65	21.60	-10	1,503	-0.67%
2019/10/04	1	21.70	0	0.00	21.55	1	1,550	0.06%
2019/10/03	0	0.00	2	21.65	21.65	-2	1,559	-0.13%
2019/09/27	3	21.10	0	0.00	21.10	3	1,573	0.19%
2019/09/25	11	21.50	0	0.00	21.55	11	1,605	0.69%
2019/09/17	6	22.18	0	0.00	22.05	6	1,556	0.39%
2019/09/12	1	22.90	0	0.00	23.00	1	1,588	0.06%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/09	0	23.00	0	0.00	23.05	0	1,618	0.00%
2019/09/06	0	0.00	3	23.35	23.30	-3	1,620	-0.19%
2019/09/05	0	0.00	1	23.20	23.30	-1	1,625	-0.06%
2019/09/04	1	23.20	0	0.00	23.20	1	1,652	0.06%
2019/09/03	6	23.45	0	0.00	23.40	6	1,656	0.36%
2019/09/02	1	23.25	6	23.56	23.75	-5	1,629	-0.31%
2019/08/30	1	22.75	1	23.25	22.75	0	1,586	0.00%
2019/08/28	0	0.00	1	22.50	22.75	-1	1,547	-0.06%
2019/08/27	1	22.00	0	0.00	22.20	1	1,558	0.06%
2019/08/26	2	21.98	1	22.05	21.85	1	1,580	0.06%
2019/08/22	0	0.00	1	22.80	22.50	-1	1,620	-0.06%
2019/08/19	1	22.45	1	22.45	22.40	0	1,664	0.00%
2019/08/16	0	0.00	2	22.60	22.70	-2	1,727	-0.12%
2019/08/15	2	21.25	2	21.80	22.00	0	1,731	0.00%
2019/08/14	0	0.00	2	22.25	22.00	-2	1,813	-0.11%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	8	21.98	12	22.24	22.10	-4	1,854	-0.22%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/08/07	1	21.30	1	21.25	21.10	0	1,867	0.00%
2019/08/06	3	20.87	62	20.00	21.05	-59	1,905	-3.10%
2019/08/05	1	21.55	0	0.00	21.20	1	1,954	0.05%
2019/08/02	1	22.20	0	0.00	22.05	1	1,976	0.05%
2019/07/30	2	22.95	0	0.00	22.95	2	2,082	0.10%
2019/07/29	4	23.00	0	0.00	22.80	4	2,095	0.19%
2019/07/26	3	23.85	1	23.60	23.60	2	2,056	0.10%
2019/07/25	2	23.40	5	23.90	23.95	-3	2,047	-0.15%
2019/07/24	1	23.20	1	23.10	23.30	0	2,018	0.00%
2019/07/22	1	22.60	1	22.80	22.80	0	2,329	0.00%
2019/07/19	1	22.50	0	0.00	22.65	1	2,388	0.04%
2019/07/18	23	22.68	0	0.00	22.65	23	2,443	0.94%
2019/07/16	1	23.40	0	0.00	23.65	1	2,784	0.04%
2019/07/15	20	23.80	0	0.00	23.60	20	2,821	0.71%
2019/07/12	1	23.80	0	0.00	23.85	1	2,868	0.03%
2019/07/11	1	23.75	0	0.00	23.75	1	2,904	0.03%
2019/07/10	1	23.85	1	23.45	23.90	0	2,978	0.00%
2019/07/09	0	0.00	2	23.55	23.65	-2	2,993	-0.07%
2019/07/08	14	23.44	0	0.00	23.50	14	3,029	0.46%
2019/07/05	10	23.40	0	0.00	23.40	10	3,108	0.32%
2019/07/04	2	23.45	1	23.45	23.50	1	3,328	0.03%
2019/07/02	0	0.00	1	24.10	24.10	-1	3,462	-0.03%
2019/07/01	1	23.65	6	23.75	23.70	-5	3,454	-0.14%
2019/06/25	1	23.25	0	0.00	23.00	1	3,599	0.03%
2019/06/24	0	0.00	3	23.52	23.45	-3	3,665	-0.08%
2019/06/21	2	23.05	1	22.90	23.10	1	3,737	0.03%
2019/06/20	4	23.04	4	23.15	23.30	0	3,805	0.00%
2019/06/18	0	0.00	1	23.00	22.60	-1	4,151	-0.02%
2019/06/17	6	22.50	2	22.25	22.60	4	4,312	0.09%
2019/06/12	1	22.65	32	22.50	22.50	-31	4,912	-0.63%
2019/06/10	1	21.75	0	0.00	21.60	1	4,884	0.02%
2019/06/05	0	0.00	10	22.20	21.90	-10	4,892	-0.20%
2019/06/04	0	0.00	1	22.10	21.70	-1	4,887	-0.02%
2019/05/31	2	21.35	0	0.00	21.40	2	4,881	0.04%
2019/05/30	0	0.00	3	21.15	21.40	-3	4,900	-0.06%
2019/05/28	1	20.05	0	0.00	20.30	1	4,967	0.02%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/23	11	21.20	3	21.30	21.25	8	5,040	0.16%
2019/05/22	10	20.90	2	21.08	20.55	8	4,973	0.16%
2019/05/21	23	19.99	0	0.00	20.60	23	4,972	0.46%
2019/05/20	3	20.88	0	0.00	20.65	3	4,902	0.06%
2019/05/17	1	21.60	10	21.50	21.60	-9	4,992	-0.18%
2019/05/16	0	0.00	1	22.95	22.45	-1	5,076	-0.02%
2019/05/15	11	22.38	0	0.00	22.40	11	5,052	0.22%
2019/05/13	2	22.75	0	0.00	22.05	2	5,062	0.04%
2019/05/10	1	23.60	1	23.75	23.20	0	5,029	0.00%
2019/05/09	0	0.00	1	23.95	23.20	-1	5,053	-0.02%
2019/05/08	1	24.20	1	24.80	24.10	0	5,019	0.00%
2019/05/06	3	24.45	2	24.60	24.30	1	5,004	0.02%
2019/05/03	0	0.00	1	25.10	25.05	-1	4,991	-0.02%
2019/04/29	5	25.19	0	0.00	24.95	5	4,995	0.10%
2019/04/26	2	26.35	3	26.55	26.50	-1	4,899	-0.02%
2019/04/25	0	0.00	4	26.13	26.40	-4	4,713	-0.08%
2019/04/24	2	25.80	0	0.00	25.70	2	4,724	0.04%
2019/04/23	4	26.30	4	26.19	26.20	0	4,795	0.00%
2019/04/22	1	25.05	28	26.29	26.50	-27	4,687	-0.58%
2019/04/19	1	24.40	1	24.75	24.80	0	4,529	0.00%
2019/04/18	1	24.05	0	0.00	24.00	1	4,587	0.02%
2019/04/17	13	24.98	1	25.00	24.65	12	4,558	0.26%
2019/04/16	3	24.60	0	0.00	24.60	3	4,542	0.07%
2019/04/15	2	25.33	0	0.00	25.30	2	4,502	0.04%
2019/04/12	3	25.42	3	25.77	25.40	0	4,497	0.00%
2019/04/11	13	25.75	1	25.40	25.60	12	4,521	0.27%
2019/04/10	0	0.00	9	26.40	26.35	-9	4,474	-0.20%
2019/04/09	8	25.02	7	25.53	25.70	1	4,267	0.02%
2019/04/08	1	25.45	4	25.89	25.45	-3	4,219	-0.07%
2019/04/03	1	25.15	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	0.00	3	25.50	25.35	-3	4,248	-0.07%
2019/04/01	3	24.95	0	0.00	24.65	3	4,283	0.07%
2019/03/29	0	0.00	1	25.05	24.80	-1	4,284	-0.02%
2019/03/28	4	24.55	0	0.00	24.55	4	4,338	0.09%
2019/03/27	3	25.18	0	0.00	25.20	3	4,472	0.07%
2019/03/26	3	26.03	1	26.60	25.80	2	4,726	0.04%
2019/03/25	4	25.80	0	0.00	26.00	4	4,815	0.08%
2019/03/22	0	0.00	19	26.42	26.50	-19	4,912	-0.39%
2019/03/21	4	25.18	0	0.00	25.05	4	4,949	0.08%
2019/03/20	13	25.15	6	25.93	25.10	7	4,913	0.14%
2019/03/19	5	25.30	0	0.00	25.25	5	4,776	0.10%
2019/03/18	0	0.00	72	23.23	24.60	-72	4,557	-1.58%
2019/03/15	0	0.00	1	22.45	22.40	-1	4,322	-0.02%
2019/03/12	3	22.28	0	0.00	21.95	3	4,451	0.07%
2019/03/07	0	0.00	1	21.95	21.80	-1	4,614	-0.02%
2019/03/06	11	22.41	5	22.30	22.30	6	4,631	0.13%
2019/02/27	1	21.75	4	21.45	22.05	-3	4,585	-0.07%
2019/02/26	0	0.00	1	22.55	22.60	-1	4,487	-0.02%
2019/02/21	0	0.00	1	21.50	21.65	-1	4,364	-0.02%
2019/02/18	0	0.00	1	21.40	21.65	-1	4,349	-0.02%
2019/02/15	13	21.59	0	0.00	21.25	13	4,246	0.31%
2019/02/12	5	23.22	0	0.00	23.20	5	4,088	0.12%
2019/02/11	0	0.00	1	23.30	23.20	-1	4,110	-0.02%
2019/01/28	1	22.90	0	0.00	22.90	1	4,025	0.02%
2019/01/23	45	22.13	0	0.00	22.30	45	4,006	1.12%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	3	21.73	0	0.00	21.70	3	3,967	0.08%
2019/01/14	1	22.70	0	0.00	22.30	1	3,834	0.03%
2019/01/11	1	22.75	2	22.70	22.70	-1	3,793	-0.03%
2019/01/09	3	24.45	0	0.00	24.30	3	3,626	0.08%
2019/01/08	5	24.12	0	0.00	24.10	5	3,594	0.14%
2019/01/04	1	24.40	0	0.00	24.05	1	3,541	0.03%
2019/01/03	1	24.80	0	0.00	24.80	1	3,535	0.03%
2018/12/28	0	0.00	5	26.80	26.75	-5	3,437	-0.15%
2018/12/27	0	0.00	11	26.52	26.35	-11	3,434	-0.32%
2018/12/26	13	26.62	0	0.00	26.00	13	3,398	0.38%
2018/12/25	9	27.67	4	27.40	27.35	5	3,315	0.15%
2018/12/24	1	28.40	14	28.58	28.45	-13	3,268	-0.40%
2018/12/22	1	27.90	0	0.00	28.25	1	3,174	0.03%
2018/12/21	2	26.95	2	27.95	28.25	0	3,155	0.00%
2018/12/20	21	29.03	1	29.75	27.85	20	3,073	0.65%
2018/12/19	1	28.70	4	29.81	29.30	-3	2,877	-0.10%
2018/12/18	6	28.80	6	28.94	28.25	0	2,555	0.00%
2018/12/17	4	28.20	0	0.00	28.10	4	2,408	0.17%
2018/12/14	10	27.15	18	28.66	29.00	-8	2,227	-0.36%
2018/12/13	0	0.00	3	26.92	26.60	-3	1,878	-0.16%
2018/12/10	4	25.41	0	0.00	24.85	4	1,772	0.23%
2018/12/07	0	0.00	2	27.33	27.45	-2	1,673	-0.12%
2018/12/03	0	0.00	4	26.78	26.85	-4	1,576	-0.25%
2018/11/30	0	0.00	7	25.31	25.65	-7	1,510	-0.46%
2018/11/29	4	24.94	0	0.00	24.90	4	1,470	0.27%
2018/11/28	0	0.00	2	25.35	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	1	24.35	24.40	-1	1,422	-0.07%
2018/11/22	3	23.65	0	0.00	23.45	3	1,496	0.20%
2018/11/21	0	0.00	1	24.10	24.10	-1	1,510	-0.07%
2018/11/15	0	0.00	1	25.00	25.00	-1	1,568	-0.06%
2018/11/12	0	0.00	2	24.50	24.55	-2	1,600	-0.12%
2018/11/08	0	0.00	1	24.20	24.15	-1	1,619	-0.06%
2018/11/02	0	0.00	1	23.80	23.60	-1	1,674	-0.06%
2018/11/01	0	0.00	1	23.40	23.30	-1	1,669	-0.06%
2018/10/31	2	22.68	0	0.00	22.60	2	1,644	0.12%
2018/10/26	1	22.70	0	0.00	22.70	1	1,640	0.06%
2018/10/24	0	0.00	1	23.30	23.35	-1	1,583	-0.06%
2018/10/19	2	20.60	3	21.23	21.35	-1	1,548	-0.06%
2018/10/17	0	0.00	2	21.65	21.35	-2	1,550	-0.13%
2018/10/15	0	0.00	1	20.80	20.85	-1	1,564	-0.06%
2018/10/12	3	20.38	10	19.80	20.40	-7	1,569	-0.45%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/09	1	23.45	0	0.00	23.40	1	1,529	0.07%
2018/10/05	2	24.25	0	0.00	24.15	2	1,529	0.13%
2018/10/03	2	24.75	0	0.00	24.95	2	1,600	0.12%
2018/09/10	0	0.00	3	24.50	24.85	-3	1,741	-0.17%
2018/09/07	5	23.82	0	0.00	24.10	5	1,735	0.29%
2018/09/05	0	0.00	2	26.50	26.75	-2	1,698	-0.12%
2018/08/27	2	25.88	2	25.93	26.10	0	1,825	0.00%
2018/08/24	0	0.00	3	25.60	25.30	-3	1,805	-0.17%
2018/08/23	0	0.00	0.7	24.40	24.60	-0.7	1,756	-0.04%
2018/08/20	0	0.00	1	24.95	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	2	24.70	24.50	-2	1,787	-0.11%
2018/08/13	3	23.33	1	23.35	23.35	2	1,692	0.12%
2018/08/10	0	0.00	1	24.60	24.60	-1	1,641	-0.06%
2018/08/09	1	25.20	0	0.00	25.15	1	1,634	0.06%
2018/08/08	1	25.00	0	0.00	25.30	1	1,654	0.06%
2018/08/02	1	24.80	0	0.00	24.75	1	1,676	0.06%
2018/08/01	1	25.10	0	0.00	25.15	1	1,682	0.06%
2018/07/27	0	0.00	9	25.75	25.60	-9	1,704	-0.53%
2018/07/26	1	25.70	1	25.50	25.60	0	1,714	0.00%
2018/07/18	2	25.60	0	0.00	25.40	2	1,915	0.10%
2018/07/16	2	25.30	4	25.25	25.25	-2	1,999	-0.10%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/07/12	3	24.95	3	24.95	25.05	0	2,129	0.00%
2018/07/11	2	25.48	0	0.00	25.00	2	2,201	0.09%
2018/07/10	1	26.50	5	26.12	26.20	-4	2,179	-0.18%
2018/07/09	2	26.60	1	26.40	26.40	1	2,233	0.04%
2018/07/06	1	26.80	1	26.45	26.45	0	2,310	0.00%
2018/07/05	1	27.15	1	26.70	26.70	0	2,375	0.00%
2018/07/04	2	27.20	1	27.25	26.90	1	2,598	0.04%
2018/07/03	1	27.20	0	0.00	27.35	1	2,807	0.04%
2018/07/02	3	27.08	3	27.25	27.15	0	2,785	0.00%
2018/06/26	1	26.05	0	0.00	26.05	1	3,214	0.03%
2018/06/25	1	26.90	0	0.00	26.70	1	3,215	0.03%
2018/06/21	3	27.95	3	28.25	28.25	0	3,241	0.00%
2018/06/15	1	28.85	1	28.85	28.30	0	3,389	0.00%
2018/06/14	1	28.35	0	0.00	28.50	1	3,359	0.03%
2018/06/13	0	0.00	1	28.60	28.25	-1	3,333	-0.03%
2018/06/12	2	28.90	0	0.00	28.80	2	3,308	0.06%
2018/06/11	4	29.53	0	0.00	29.00	4	3,312	0.12%
2018/06/06	0	0.00	3	28.25	28.55	-3	3,365	-0.09%
2018/06/04	0	0.00	5	27.25	27.25	-5	3,463	-0.14%
2018/06/01	0	0.00	1	27.30	27.50	-1	3,592	-0.03%
2018/05/30	1	26.25	0	0.00	26.25	1	3,556	0.03%
2018/05/29	0	0.00	1	26.70	26.65	-1	3,559	-0.03%
2018/05/23	1	26.75	1	26.80	26.70	0	3,569	0.00%
2018/05/21	1	26.65	0	0.00	26.70	1	3,584	0.03%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/14	0	0.00	2	25.95	25.90	-2	3,817	-0.05%
2018/05/10	0	0.00	2	26.35	26.30	-2	3,829	-0.05%
2018/05/09	1	25.85	1	25.95	25.85	0	3,823	0.00%
2018/05/08	2	26.08	0	0.00	26.25	2	3,827	0.05%
2018/05/04	1	25.70	0	0.00	25.80	1	3,838	0.03%
2018/05/03	1	26.25	1	26.35	25.80	0	3,831	0.00%
2018/04/30	3	25.92	0	0.00	25.95	3	3,820	0.08%
2018/04/26	8	27.99	1	29.00	27.40	7	3,796	0.18%
2018/04/24	1	27.50	0	0.00	27.55	1	3,774	0.03%
2018/04/20	5	29.10	1	28.40	28.55	4	3,777	0.11%
2018/04/19	2	28.13	0	0.00	28.05	2	3,734	0.05%
2018/04/18	3	27.70	0	0.00	27.75	3	3,706	0.08%
2018/04/17	4	29.33	10	28.00	28.15	-6	3,643	-0.16%
2018/04/13	1	30.55	0	0.00	30.80	1	3,613	0.03%
2018/04/11	0	0.00	1	30.50	30.40	-1	3,870	-0.03%
2018/04/10	6	31.93	0	0.00	30.90	6	3,913	0.15%
2018/04/09	2	33.03	2.7	32.95	32.80	-0.7	3,788	-0.02%
2018/04/02	0	0.00	6	32.10	32.15	-6	3,569	-0.17%
2018/03/31	0	0.00	14	31.75	31.95	-14	3,438	-0.41%
2018/03/30	14	31.93	3	31.63	31.85	11	3,369	0.33%
2018/03/29	7	30.65	120	30.96	30.55	-113	3,230	-3.50%	大賣/鉅額交易
2018/03/26	0	0.00	2	31.60	31.60	-2	3,407	-0.06%
2018/03/22	5	31.89	3	32.02	31.60	2	3,690	0.05%
2018/03/21	0	0.00	2	31.23	31.30	-2	3,614	-0.06%
2018/03/19	1	30.55	0	0.00	30.40	1	3,652	0.03%
2018/03/16	0	0.00	2	30.90	30.55	-2	3,673	-0.05%
2018/03/15	5	30.92	1	30.75	31.00	4	3,752	0.11%
2018/03/14	6	30.83	3	31.57	30.80	3	3,789	0.08%
2018/03/13	0	0.00	2	31.20	31.30	-2	3,722	-0.05%
2018/03/12	2	30.60	0	0.00	30.65	2	3,695	0.05%
2018/03/09	3	31.38	9	31.06	31.00	-6	3,693	-0.16%
2018/03/08	122	30.25	1	30.55	30.35	121	3,609	3.35%	大買/鉅額交易
2018/03/07	2	28.30	8	29.15	30.10	-6	3,560	-0.17%
2018/03/06	1	27.70	0	0.00	27.55	1	3,476	0.03%
2018/03/05	0	0.00	2	28.30	27.60	-2	3,584	-0.06%
2018/03/01	1	27.95	1	27.85	27.95	0	3,644	0.00%
2018/02/23	0	0.00	1	27.90	27.85	-1	3,757	-0.03%
2018/02/21	2	26.35	2	26.25	26.90	0	3,983	0.00%
2018/02/12	1	25.55	0	0.00	25.50	1	3,980	0.03%
2018/02/09	2	26.43	0	0.00	27.00	2	3,929	0.05%
2018/02/08	1	27.95	10	28.10	27.85	-9	3,953	-0.23%
2018/02/06	6	28.23	5	28.22	27.40	1	4,080	0.02%
2018/02/05	0	0.00	1	30.40	30.30	-1	4,101	-0.02%
2018/02/02	2	30.50	0	0.00	30.75	2	4,186	0.05%
2018/02/01	1	30.50	0	0.00	30.45	1	4,371	0.02%
2018/01/29	1	30.90	0	0.00	30.80	1	4,457	0.02%
2018/01/26	1	30.90	0	0.00	31.00	1	4,473	0.02%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/22	11	31.51	5	31.36	31.20	6	4,778	0.13%
2018/01/19	2	31.10	0	0.00	31.20	2	4,811	0.04%
2018/01/15	0	0.00	2	31.05	31.25	-2	4,839	-0.04%
2018/01/12	2	30.45	0	0.00	30.35	2	4,873	0.04%
2018/01/11	1	30.30	0	0.00	30.00	1	4,895	0.02%
2018/01/10	13	30.78	3	30.85	30.75	10	4,931	0.20%
2018/01/09	1	30.95	0	0.00	30.90	1	4,960	0.02%
2018/01/08	5	32.20	0	0.00	31.60	5	4,948	0.10%
2018/01/05	3	33.65	13	33.98	33.20	-10	4,898	-0.20%
2018/01/04	10	32.50	3	32.38	32.70	7	4,675	0.15%
2018/01/03	0	0.00	1	32.00	31.70	-1	4,688	-0.02%
2018/01/02	0	0.00	2	31.00	31.25	-2	4,624	-0.04%