敦泰 (3545)-元大-北屯券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.2
漲幅
+0.24%
成交量
1,401張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/05/14	1	82.70	5	82.80	82.30	-4	3,205	-0.12%
2024/05/10	1	82.70	1	82.80	82.70	0	3,388	0.00%
2024/05/09	1	84.90	1	83.00	83.00	0	3,450	0.00%
2024/05/03	1	85.00	0	0.00	84.80	1	3,636	0.03%
2024/05/02	1	85.10	1	84.70	84.90	0	3,705	0.00%
2024/04/30	1	85.00	1	84.70	84.40	0	3,870	0.00%
2024/04/25	0	0.00	1	82.70	82.20	-1	4,145	-0.02%
2024/04/22	1	80.00	1	80.60	79.60	0	4,237	0.00%
2024/04/19	2	80.00	0	0.00	81.70	2	4,254	0.05%
2024/04/16	2.5	84.42	3	84.00	83.80	-0.5	4,277	-0.01%
2024/04/15	1.2	87.42	0	0.00	87.30	1.2	4,266	0.03%
2024/04/12	2.2	89.45	0	0.00	89.30	2.2	4,259	0.05%
2024/04/11	1	90.50	0	90.70	89.80	1	4,268	0.02%
2024/04/10	0.4	91.00	1	92.80	92.50	-0.6	4,256	-0.01%
2024/04/08	0	0.00	2	90.30	90.30	-2	4,294	-0.05%
2024/04/03	2	92.95	66	92.15	91.10	-64	4,343	-1.47%
2024/04/02	2.6	95.59	2.1	94.26	94.10	0.5	4,413	0.01%
2024/04/01	0	0.00	0.5	94.73	94.90	-0.5	4,518	-0.01%
2024/03/27	66.2	95.22	3.2	95.95	95.30	62.9	4,531	1.39%
2024/03/26	7.2	95.18	1	96.10	94.70	6.2	4,513	0.14%
2024/03/25	12.6	95.37	12.2	95.68	95.20	0.5	4,464	0.01%
2024/03/22	5.2	93.47	2	91.75	92.70	3.2	4,389	0.07%
2024/03/21	7	89.27	5	89.42	90.50	2	4,366	0.05%
2024/03/20	1.1	91.27	1	91.80	90.20	0.1	4,360	0.00%
2024/03/19	5	91.72	6	91.73	91.20	-1	4,390	-0.02%
2024/03/18	0.3	92.96	0	0.00	93.00	0.3	4,413	0.01%
2024/03/15	3	90.63	1	90.50	90.00	2	4,452	0.04%
2024/03/14	0.2	91.00	0	0.00	90.90	0.2	4,511	0.00%
2024/03/13	2.1	93.59	3	92.57	91.90	-0.9	4,545	-0.02%
2024/03/12	0.1	93.90	0	0.00	93.20	0.1	4,589	0.00%
2024/03/11	2.2	94.09	0	0.00	94.20	2.2	4,656	0.05%
2024/03/08	0.3	94.33	50	94.37	92.80	-49.7	4,720	-1.05%
2024/03/07	1.4	95.52	0	0.00	94.50	1.4	4,795	0.03%
2024/03/06	5.3	97.78	1	97.60	96.60	4.3	4,979	0.09%
2024/03/05	1	97.60	1.5	97.90	98.20	-0.5	5,126	-0.01%
2024/03/04	1.4	99.41	0	0.00	98.80	1.4	5,534	0.02%
2024/03/01	1.3	99.68	1	98.80	99.20	0.3	5,826	0.00%
2024/02/29	1	97.60	0	98.20	97.50	1	5,932	0.02%
2024/02/27	5	98.62	2	99.25	98.50	3	6,012	0.05%
2024/02/26	4	100.98	1	100.98	99.20	3	6,141	0.05%
2024/02/23	0	0.00	0	104.00	104.00	0	6,391	0.00%
2024/02/22	17.2	104.33	1	104.50	105.50	16.2	6,602	0.24%
2024/02/21	31.1	109.78	30.1	109.50	105.00	1	7,258	0.01%
2024/02/20	4.3	108.47	7.9	108.37	108.50	-3.7	7,428	-0.05%
2024/02/19	1.9	105.58	0.1	106.00	105.50	1.8	7,523	0.02%
2024/02/16	5.1	103.21	3	102.83	103.00	2.1	7,920	0.03%
2024/02/15	21	100.55	11.5	100.61	101.50	9.5	8,435	0.11%
2024/02/05	1.2	99.57	11	102.20	99.20	-9.8	8,495	-0.12%
2024/02/02	33.4	101.07	5	101.40	101.50	28.4	8,506	0.33%
2024/02/01	4	97.00	2	97.40	96.50	2	8,497	0.02%
2024/01/31	21.2	101.65	21	99.90	99.10	0.2	8,589	0.00%
2024/01/30	1	100.00	1.1	99.11	99.10	-0.1	8,697	0.00%
2024/01/29	2	101.01	0	99.40	101.00	2	8,867	0.02%
2024/01/26	1	101.00	1	99.90	99.80	0	8,900	0.00%
2024/01/25	3.1	101.00	3	101.67	100.50	0.1	8,998	0.00%
2024/01/24	3	102.33	0.2	105.66	102.00	2.8	8,974	0.03%
2024/01/23	6.2	105.51	8.2	106.02	108.00	-2	8,928	-0.02%
2024/01/22	0.2	98.50	0.2	100.49	100.50	-0.1	8,854	0.00%
2024/01/19	0.2	98.50	0	0.00	97.60	0.2	8,852	0.00%
2024/01/18	20	97.58	28	97.81	97.80	-8	8,842	-0.09%
2024/01/17	1	101.00	1	99.10	98.80	0	8,872	0.00%
2024/01/16	1.1	100.55	0	0.00	101.00	1.1	8,856	0.01%
2024/01/12	0.1	104.00	0.1	103.50	103.00	0	8,893	0.00%
2024/01/10	0	0.00	0	103.00	105.00	0	9,070	0.00%
2024/01/09	1.1	104.41	4	104.00	103.50	-2.9	9,124	-0.03%
2024/01/08	4	106.00	0	0.00	104.00	4	9,124	0.04%
2024/01/04	0.1	104.50	3	104.50	106.00	-2.9	9,105	-0.03%
2024/01/03	2.2	107.09	3	106.83	106.00	-0.8	9,143	-0.01%
2024/01/02	2.2	110.02	5	109.00	107.50	-2.8	9,154	-0.03%
2023/12/29	15.2	110.20	14	111.07	112.50	1.2	9,151	0.01%
2023/12/28	6	111.25	4.1	114.04	110.50	1.9	9,127	0.02%
2023/12/27	8.4	113.48	5	112.20	113.00	3.4	9,171	0.04%
2023/12/26	16.2	109.31	9	108.50	108.50	7.2	9,062	0.08%
2023/12/25	20.3	109.48	20	107.50	108.00	0.3	9,049	0.00%
2023/12/21	21.1	110.96	20	108.50	108.50	1.1	9,157	0.01%
2023/12/20	20.2	112.84	20	112.00	112.50	0.2	9,099	0.00%
2023/12/19	20	113.05	23	113.43	112.50	-3	9,077	-0.03%
2023/12/18	39	115.36	23	115.67	114.50	16	9,072	0.18%
2023/12/15	11	114.91	20	115.50	114.00	-9	9,089	-0.10%
2023/12/14	17.1	117.30	17	117.62	116.50	0.1	9,164	0.00%
2023/12/13	26	118.46	21	118.81	116.50	5	9,494	0.05%
2023/12/12	5.1	119.57	3	117.33	117.50	2.1	9,528	0.02%
2023/12/11	1	120.49	2	119.50	119.50	-1	9,534	-0.01%
2023/12/08	5	122.00	6.2	122.51	121.50	-1.2	9,510	-0.01%
2023/12/07	1	121.47	5	120.51	121.50	-4	9,597	-0.04%
2023/12/06	3	124.00	1	127.00	122.50	2	9,693	0.02%
2023/12/05	0	0.00	2.5	123.72	123.00	-2.5	9,620	-0.03%
2023/12/04	11	126.27	12	127.04	124.00	-1	9,548	-0.01%
2023/12/01	21.1	131.47	22	131.98	126.50	-0.9	9,487	-0.01%
2023/11/30	5.5	129.54	3	129.66	129.00	2.5	9,439	0.03%
2023/11/29	21.5	130.32	11.2	130.30	129.00	10.4	9,273	0.11%
2023/11/28	9.2	126.78	11	128.45	132.50	-1.8	8,835	-0.02%
2023/11/27	2	122.25	10	121.65	120.50	-8	8,525	-0.09%
2023/11/24	2	126.50	0	0.00	125.00	2	8,391	0.02%
2023/11/22	19	124.95	145	122.41	123.50	-126	8,077	-1.56%	大賣/鉅額交易
2023/11/21	5	119.40	16	119.22	120.00	-11	7,731	-0.14%
2023/11/20	25	118.38	31.3	117.29	118.50	-6.3	7,474	-0.08%
2023/11/17	22	111.16	46	109.38	114.00	-24	6,753	-0.36%
2023/11/16	24	102.33	38	102.24	104.00	-14	6,357	-0.22%
2023/11/15	16	99.82	18	100.50	101.00	-2	6,083	-0.03%
2023/11/14	38	92.96	51.9	93.86	95.00	-13.9	5,613	-0.25%
2023/11/13	4.4	86.85	4	86.93	87.40	0.4	5,040	0.01%
2023/11/10	3.5	85.20	6.1	86.50	86.70	-2.5	4,932	-0.05%
2023/11/09	7	86.10	4.2	86.47	86.20	2.8	4,887	0.06%
2023/11/08	6.3	86.23	1	85.70	85.20	5.3	4,798	0.11%
2023/11/07	2	86.40	5.8	86.43	87.80	-3.8	4,648	-0.08%
2023/11/06	7.1	84.55	6	84.62	84.60	1.1	4,454	0.02%
2023/11/03	1.9	81.66	1	82.30	82.30	0.9	4,269	0.02%
2023/11/02	7.8	82.49	2	83.10	82.50	5.8	4,213	0.14%
2023/11/01	2	81.20	2	81.50	81.90	0	4,076	0.00%
2023/10/31	6	80.93	2	83.20	80.60	4	4,025	0.10%
2023/10/30	37.1	81.63	20	82.04	81.60	17.1	3,916	0.44%
2023/10/27	4	78.43	1	78.10	77.60	3	3,800	0.08%
2023/10/26	4	79.10	0	0.00	78.80	4	3,783	0.11%
2023/10/25	1	82.40	2	81.70	81.10	-1	3,776	-0.03%
2023/10/24	3	79.20	3	79.43	79.20	0	3,782	0.00%
2023/10/23	1	80.00	1	80.90	79.40	0	3,764	0.00%
2023/10/20	4	80.45	0	0.00	80.70	4	3,753	0.11%
2023/10/19	2.3	81.62	27.2	81.96	82.00	-25	3,700	-0.67%
2023/10/18	4	79.78	2	80.35	79.70	2	3,577	0.06%
2023/10/17	26	80.34	3	80.80	79.50	23	3,552	0.65%
2023/10/16	2	78.20	0	0.00	77.00	2	3,472	0.06%
2023/10/13	1	79.70	1	79.00	78.60	0	3,450	0.00%
2023/10/12	0.2	79.50	0	0.00	78.70	0.2	3,452	0.01%
2023/10/11	2	79.40	0.1	78.80	78.80	1.9	3,445	0.06%
2023/10/06	0	0.00	1	81.20	81.20	-1	3,413	-0.03%
2023/10/05	0.1	81.10	3	80.63	80.90	-2.9	3,374	-0.09%
2023/10/04	4	79.03	4	79.23	79.20	0	3,337	0.00%
2023/10/03	4.1	80.40	8	80.16	80.50	-3.9	3,340	-0.12%
2023/09/28	2	76.30	0.3	77.40	75.60	1.7	3,210	0.05%
2023/09/27	8	80.54	7	79.94	77.80	1	3,180	0.03%
2023/09/22	1	78.60	2	78.70	78.70	-1	3,059	-0.03%
2023/09/20	11	81.61	7	81.19	79.10	4	2,972	0.13%
2023/09/19	3	82.33	5	81.30	81.40	-2	2,883	-0.07%
2023/09/18	17	82.45	25	82.31	82.30	-8	2,756	-0.29%
2023/09/15	5	78.84	13	78.98	78.70	-8	2,391	-0.33%
2023/09/14	10	78.00	5	78.38	78.40	5	2,341	0.21%
2023/09/13	3	75.33	0	0.00	76.90	3	2,285	0.13%
2023/09/12	2	76.45	0	0.00	76.00	2	2,250	0.09%
2023/09/11	2	77.65	17	76.49	79.00	-15	2,131	-0.70%
2023/09/08	3	73.43	2	73.30	73.60	1	1,974	0.05%
2023/09/07	2	74.90	3	75.40	74.60	-1	2,002	-0.05%
2023/09/06	1	75.90	0	0.00	74.80	1	2,032	0.05%
2023/09/05	5	75.74	8	76.10	75.00	-3	1,975	-0.15%
2023/09/04	1	74.00	3	72.30	73.70	-2	1,790	-0.11%
2023/09/01	2.2	72.39	0	0.00	72.00	2.2	1,787	0.12%
2023/08/31	3	72.40	0	0.00	72.40	3	1,793	0.17%
2023/08/30	0	0.00	2	70.80	71.40	-2	1,794	-0.11%
2023/08/29	0	0.00	5	69.60	70.00	-5	1,791	-0.28%
2023/08/28	1	69.60	0	0.00	68.60	1	1,803	0.06%
2023/08/23	0.2	69.38	1	69.40	69.10	-0.8	1,905	-0.04%
2023/08/21	0	0.00	3	69.40	69.50	-3	1,967	-0.15%
2023/08/18	0	0.00	2	71.15	70.00	-2	2,004	-0.10%
2023/08/17	1	70.50	0	0.00	71.10	1	2,020	0.05%
2023/08/15	0	0.00	2	70.05	69.30	-2	2,055	-0.10%
2023/08/14	5	66.32	0	0.00	65.70	5	2,073	0.24%
2023/08/11	7	69.00	0	0.00	68.60	7	2,086	0.34%
2023/08/10	2	72.15	1	69.80	69.40	1	2,148	0.05%
2023/08/09	1	69.50	0	0.00	70.00	1	2,130	0.05%
2023/08/08	0	0.00	1	72.00	70.70	-1	2,125	-0.05%
2023/08/07	0	0.00	1	71.80	72.00	-1	2,154	-0.05%
2023/08/04	0	0.00	2	71.90	72.10	-2	2,211	-0.09%
2023/08/02	1	72.50	0	0.00	72.10	1	2,278	0.04%
2023/07/31	0.1	72.80	0	0.00	71.50	0.1	2,432	0.00%
2023/07/28	1	73.70	0	0.00	73.10	1	2,435	0.04%
2023/07/27	8	72.84	1	73.10	72.50	7	2,419	0.29%
2023/07/26	0	0.00	2	69.40	68.80	-2	2,367	-0.08%
2023/07/25	1.1	69.85	0	0.00	69.70	1.1	2,435	0.04%
2023/07/24	0	0.00	1	70.30	69.80	-1	2,434	-0.04%
2023/07/21	2	71.00	0	0.00	71.90	2	2,454	0.08%
2023/07/20	1	73.60	0	0.00	72.90	1	2,510	0.04%
2023/07/19	1.2	71.61	0	0.00	70.70	1.2	2,488	0.05%
2023/07/17	1.1	71.30	0	0.00	71.50	1.1	2,570	0.04%
2023/07/14	0	71.80	0	0.00	71.00	0	2,667	0.00%
2023/07/13	2.2	72.00	2	71.70	71.30	0.2	2,744	0.01%
2023/07/11	6	72.15	0	0.00	71.90	6	2,972	0.20%
2023/07/10	0.1	73.20	0	0.00	72.00	0.1	3,122	0.00%
2023/07/07	8.1	75.38	0	0.00	75.40	8.1	3,481	0.23%
2023/07/06	1	77.51	3	78.07	77.50	-2	3,683	-0.05%
2023/07/05	0.1	78.00	1	77.80	77.50	-1	3,792	-0.03%
2023/07/03	1.3	77.49	0	0.00	77.20	1.3	4,030	0.03%
2023/06/30	0	78.20	0	0.00	78.40	0	4,018	0.00%
2023/06/28	0.7	78.60	0	0.00	78.20	0.7	4,063	0.02%
2023/06/27	0	0.00	0.2	79.00	77.70	-0.2	4,110	0.00%
2023/06/26	1	78.80	0	0.00	78.80	1	4,126	0.02%
2023/06/21	9.1	79.69	1	79.60	80.00	8.1	4,150	0.19%
2023/06/20	1	79.80	0	0.00	79.80	1	4,207	0.02%
2023/06/16	0	0.00	3	82.23	82.30	-3	4,546	-0.07%
2023/06/14	0	83.60	0	0.00	83.00	0	4,689	0.00%
2023/06/13	0	0.00	1	84.50	85.00	-1	4,690	-0.02%
2023/06/12	1	85.50	1	83.60	85.50	0	4,682	0.00%
2023/06/08	4	82.00	0	0.00	82.30	4	4,711	0.08%
2023/06/05	0	0.00	4	84.63	84.30	-4	4,783	-0.08%
2023/06/02	0	0.00	0	83.40	83.50	0	4,785	0.00%
2023/06/01	0.1	83.40	0	0.00	83.20	0.1	4,809	0.00%
2023/05/31	2	84.90	2	85.10	85.00	0	4,830	0.00%
2023/05/30	1.1	83.09	1	83.60	84.00	0.1	4,864	0.00%
2023/05/25	0.3	83.20	0	0.00	82.90	0.3	4,997	0.01%
2023/05/24	0	0.00	5	82.60	83.20	-5	5,067	-0.10%
2023/05/23	1	82.40	3	82.43	82.40	-2	5,182	-0.04%
2023/05/22	3	81.47	0	0.00	81.00	3	5,231	0.06%
2023/05/18	1	79.60	3	80.13	79.70	-2	5,492	-0.04%
2023/05/17	1	78.60	0.2	78.60	78.70	0.8	5,465	0.01%
2023/05/16	1	78.00	3	77.67	77.10	-2	5,439	-0.04%
2023/05/15	1	74.20	0	0.00	74.30	1	5,379	0.02%
2023/05/12	1	74.40	0	0.00	74.20	1	5,372	0.02%
2023/05/11	1	74.20	0	0.00	74.10	1	5,389	0.02%
2023/05/10	0	0.00	2	75.95	75.70	-2	5,416	-0.04%
2023/05/09	6	75.23	5	74.56	73.80	1	5,407	0.02%
2023/05/08	105.1	76.67	0	0.00	76.00	105.1	5,381	1.95%	大買/鉅額交易
2023/05/05	1	78.70	1	79.40	80.50	0	5,271	0.00%
2023/05/03	0.1	79.00	4	79.25	78.50	-3.9	5,364	-0.07%
2023/05/02	2	79.90	1	79.80	79.80	1	5,400	0.02%
2023/04/28	2	79.65	1	79.40	79.10	1	5,442	0.02%
2023/04/27	2	78.25	1	78.60	78.90	1	5,371	0.02%
2023/04/26	1	78.70	2	77.70	78.70	-1	5,359	-0.02%
2023/04/25	2	79.05	0	79.20	79.00	2	5,334	0.04%
2023/04/24	1	82.50	0	0.00	82.20	1	5,277	0.02%
2023/04/21	3.1	81.74	0	0.00	81.50	3.1	5,285	0.06%
2023/04/19	1	86.80	2	86.80	85.10	-1	5,294	-0.02%
2023/04/18	2	88.45	5	88.00	87.80	-3	5,295	-0.06%
2023/04/17	1	89.00	1	90.70	89.30	0	5,247	0.00%
2023/04/14	6	89.85	3	89.57	89.40	3	5,271	0.06%
2023/04/13	3.1	88.35	0	0.00	87.80	3.1	5,269	0.06%
2023/04/12	5	90.98	0.2	90.70	91.40	4.9	5,117	0.09%
2023/04/11	0.2	85.65	0	0.00	86.90	0.2	4,723	0.00%
2023/04/10	2	83.20	0	0.00	81.70	2	4,506	0.04%
2023/04/07	19	83.18	20	83.80	83.00	-1	4,459	-0.02%
2023/04/06	2	76.15	1	78.00	78.00	1	4,231	0.02%
2023/03/31	0	0.00	1	77.60	77.50	-1	4,214	-0.02%
2023/03/30	0.1	77.70	0	0.00	77.50	0.1	4,218	0.00%
2023/03/29	2	77.00	3	77.20	77.10	-1	4,226	-0.02%
2023/03/28	0	0.00	1	79.60	78.80	-1	4,247	-0.02%
2023/03/27	1	78.50	1	79.20	78.50	0	4,226	0.00%
2023/03/24	0	0.00	0.1	78.30	78.50	-0.1	4,260	0.00%
2023/03/23	2	77.35	0	0.00	77.50	2	4,255	0.05%
2023/03/22	1	79.00	0.2	79.40	78.80	0.8	4,202	0.02%
2023/03/21	4	82.00	1	80.10	80.90	3	4,105	0.07%
2023/03/20	0	79.40	3.5	78.91	81.00	-3.5	3,858	-0.09%
2023/03/17	0	0.00	0.1	75.70	76.00	-0.1	3,720	0.00%
2023/03/15	3	75.70	3	75.77	74.70	0	3,719	0.00%
2023/03/14	0	0.00	0	75.10	74.80	0	3,704	0.00%
2023/03/13	1	72.90	10	72.60	76.30	-9	3,722	-0.24%
2023/03/10	2	74.00	0	0.00	74.20	2	3,704	0.05%
2023/03/09	0	0.00	3	76.90	76.30	-3	3,732	-0.08%
2023/03/08	4	76.25	0	0.00	76.10	4	3,713	0.11%
2023/03/07	0	0.00	1	76.40	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	10	75.60	75.80	-10	3,708	-0.27%
2023/03/03	0	0.00	4	74.90	75.00	-4	3,693	-0.11%
2023/03/02	10	75.00	0	0.00	74.70	10	3,712	0.27%
2023/03/01	7.1	75.33	7	76.09	76.90	0.1	3,645	0.00%
2023/02/24	4	72.48	9	72.79	71.90	-5	3,589	-0.14%
2023/02/23	1	74.10	0	0.00	74.20	1	3,562	0.03%
2023/02/22	2	73.20	7	73.47	73.20	-5	3,597	-0.14%
2023/02/21	15	76.99	22	77.09	77.00	-7	3,620	-0.19%
2023/02/20	28	74.32	1	73.83	75.20	27	3,691	0.73%
2023/02/17	9	73.17	6	73.42	74.00	3	4,151	0.07%
2023/02/16	4	72.30	5	72.88	72.60	-1	4,027	-0.02%
2023/02/15	0	68.30	0	0.00	68.60	0	4,068	0.00%
2023/02/13	1	69.90	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	69.50	0	0.00	69.50	1	5,014	0.02%
2023/02/09	0	71.30	0	0.00	70.50	0	5,118	0.00%
2023/02/08	4	71.43	0.1	71.50	71.50	3.9	5,150	0.08%
2023/02/07	6	70.17	7	70.24	70.70	-1	5,122	-0.02%
2023/02/06	3	68.90	15	68.90	68.80	-12	5,101	-0.24%
2023/02/03	2	69.65	4	70.10	69.60	-2	5,106	-0.04%
2023/02/02	3	69.40	4	70.33	70.30	-1	5,155	-0.02%
2023/02/01	6	68.00	1	68.10	68.40	5	5,177	0.10%
2023/01/31	1	66.90	5	66.86	66.90	-4	5,197	-0.08%
2023/01/30	0	0.00	5	64.84	65.50	-5	5,194	-0.10%
2023/01/13	2	62.35	0	0.00	62.40	2	5,404	0.04%
2023/01/11	0.1	63.90	4	64.33	64.00	-3.9	5,609	-0.07%
2023/01/10	2	63.30	2	63.85	63.40	0	5,919	0.00%
2023/01/09	1	63.50	0	0.00	63.50	1	6,065	0.02%
2023/01/06	1	64.00	6	63.90	63.70	-5	6,035	-0.08%
2023/01/05	6	62.05	0	0.00	61.80	6	5,979	0.10%
2023/01/03	22	61.74	26	62.47	62.60	-4	5,910	-0.07%
2022/12/30	1	58.80	1	58.70	58.60	0	5,788	0.00%
2022/12/29	1	57.50	1	58.00	58.80	0	5,809	0.00%
2022/12/27	11	60.70	8	60.33	59.80	3	5,866	0.05%
2022/12/26	1	59.10	1	58.70	58.70	0	5,817	0.00%
2022/12/23	1	57.30	2	58.45	59.40	-1	5,829	-0.02%
2022/12/21	3	57.03	0	0.00	56.60	3	5,854	0.05%
2022/12/20	9	57.67	2	57.35	56.50	7	5,857	0.12%
2022/12/19	1.1	59.53	0	0.00	59.50	1.1	5,850	0.02%
2022/12/16	6	60.65	0	61.50	60.50	6	5,835	0.10%
2022/12/13	1	62.50	0	0.00	62.50	1	5,747	0.02%
2022/12/12	2	62.60	2	62.50	62.60	0	5,742	0.00%
2022/12/08	0	64.10	0	0.00	64.00	0	5,719	0.00%
2022/12/07	5	64.20	0	0.00	64.30	5	5,716	0.09%
2022/12/06	10	66.10	1	66.20	66.10	9	5,696	0.16%
2022/12/05	0	0.00	1	69.90	68.20	-1	5,685	-0.02%
2022/12/02	0	0.00	8	68.09	68.00	-8	5,654	-0.14%
2022/12/01	1	67.50	11	67.65	68.00	-10	5,641	-0.18%
2022/11/30	0	0.00	2	65.75	65.70	-2	5,581	-0.04%
2022/11/29	5	64.08	0	0.00	64.30	5	5,610	0.09%
2022/11/25	5	65.58	1	66.10	65.20	4	5,617	0.07%
2022/11/24	10	66.00	0	0.00	66.10	10	5,615	0.18%
2022/11/23	1	64.40	0	0.00	64.30	1	5,568	0.02%
2022/11/22	3	63.93	2	64.25	63.60	1	5,568	0.02%
2022/11/21	0	0.00	4	66.65	65.50	-4	5,547	-0.07%
2022/11/18	0	0.00	3	68.50	67.60	-3	5,540	-0.05%
2022/11/17	2	69.15	1	68.50	68.30	1	5,558	0.02%
2022/11/16	3	67.37	3	68.16	69.00	0	5,487	0.00%
2022/11/15	12.1	62.77	21	64.32	67.40	-8.9	5,320	-0.17%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	6	77.07	15	76.31	75.00	-9	4,998	-0.18%
2022/11/10	12	75.30	4	75.83	75.00	8	4,862	0.16%
2022/11/09	34	77.43	50	77.17	76.80	-16	4,819	-0.33%
2022/11/08	9	73.52	23	74.56	76.50	-14	4,351	-0.32%
2022/11/07	2	69.70	2	70.40	69.60	0	4,334	0.00%
2022/11/04	3.1	65.76	1	65.30	66.60	2.1	4,277	0.05%
2022/11/03	1	67.20	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1.5	68.16	15	68.31	67.80	-13.6	4,309	-0.31%
2022/11/01	2.2	68.48	4	68.13	68.00	-1.8	4,366	-0.04%
2022/10/31	0	0.00	2	69.20	68.50	-2	4,354	-0.05%
2022/10/28	13	68.83	6	68.78	67.00	7	4,338	0.16%
2022/10/27	6	72.73	2	71.90	72.90	4	4,307	0.09%
2022/10/26	1	69.30	1	70.10	70.00	0	4,326	0.00%
2022/10/25	0	0.00	3	69.73	68.60	-3	4,422	-0.07%
2022/10/24	1	70.90	1	73.19	69.50	0	4,469	0.00%
2022/10/21	1.2	71.57	1	71.10	69.90	0.2	4,596	0.00%
2022/10/20	3	73.40	1	73.80	74.00	2	4,546	0.04%
2022/10/19	6	73.93	3	73.93	74.90	3	4,500	0.07%
2022/10/18	6.2	73.61	7	73.79	74.00	-0.8	4,386	-0.02%
2022/10/17	2	67.85	4	70.33	70.80	-2	4,107	-0.05%
2022/10/14	1	62.50	3	64.67	65.60	-2	3,981	-0.05%
2022/10/13	14	63.03	0	0.00	60.00	14	4,016	0.35%
2022/10/11	1	65.80	0	0.00	65.40	1	4,023	0.02%
2022/10/06	6	66.58	1	66.90	68.00	5	4,013	0.12%
2022/10/05	5	66.74	4	67.03	67.20	1	4,016	0.02%
2022/10/04	0	0.00	3	64.87	64.80	-3	4,013	-0.07%
2022/09/30	0	58.00	0	0.00	61.00	0	4,083	0.00%
2022/09/26	4.1	60.88	15.1	62.61	60.80	-11	4,336	-0.25%
2022/09/23	2	66.30	0	0.00	66.20	2	4,392	0.05%
2022/09/21	0.1	68.30	0	0.00	68.20	0.1	4,466	0.00%
2022/09/20	0	0.00	1	69.10	68.70	-1	4,489	-0.02%
2022/09/19	0	69.10	1	69.10	68.60	-1	4,527	-0.02%
2022/09/16	1	70.60	0	0.00	69.50	1	4,574	0.02%
2022/09/15	1	71.80	1	71.80	71.00	0	4,639	0.00%
2022/09/13	0	0.00	1	71.00	71.10	-1	4,779	-0.02%
2022/09/12	15	70.98	0	0.00	70.70	15	4,887	0.31%
2022/09/07	1	68.00	1	68.40	68.30	0	4,991	0.00%
2022/09/06	8	70.74	6	71.33	69.50	2	4,993	0.04%
2022/09/05	11	72.95	3	71.93	71.90	8	4,984	0.16%
2022/09/02	0	0.00	4	75.70	76.10	-4	4,963	-0.08%
2022/09/01	1	75.90	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	5	76.60	77.00	-5	4,952	-0.10%
2022/08/30	1	75.00	0	0.00	74.90	1	4,964	0.02%
2022/08/29	6	74.50	2	74.80	74.30	4	4,984	0.08%
2022/08/26	12	77.45	2	78.35	77.30	10	4,987	0.20%
2022/08/25	1	78.60	0	0.00	78.10	1	5,040	0.02%
2022/08/24	7	79.20	10	78.51	78.00	-3	5,252	-0.06%
2022/08/23	8	76.51	6	76.80	76.60	2	5,210	0.04%
2022/08/22	5	78.40	0	0.00	77.80	5	5,185	0.10%
2022/08/19	4	77.90	5	78.70	77.90	-1	5,145	-0.02%
2022/08/18	25	75.51	22	76.17	77.80	3	5,075	0.06%
2022/08/17	11	75.40	13	75.33	75.10	-2	4,915	-0.04%
2022/08/16	17	76.85	13	76.71	76.00	4	4,912	0.08%
2022/08/15	4	77.28	8	78.10	78.50	-4	4,862	-0.08%
2022/08/12	26	75.79	25	75.05	75.20	1	4,746	0.02%
2022/08/11	1	71.20	3	70.90	70.80	-2	4,603	-0.04%
2022/08/10	1	70.53	1	70.40	70.60	0	4,606	0.00%
2022/08/09	1	69.00	0	0.00	68.90	1	4,544	0.02%
2022/08/08	4	68.95	1	69.10	69.50	3	4,547	0.07%
2022/08/05	4	67.03	4	67.53	67.30	0	4,483	0.00%
2022/08/04	5.1	65.73	5	66.00	66.70	0.1	4,484	0.00%
2022/08/03	5	67.42	0	0.00	67.70	5	4,456	0.11%
2022/08/02	12.1	68.09	11	66.80	66.60	1.1	4,450	0.02%
2022/08/01	6.1	70.06	5	70.56	69.90	1	4,395	0.02%
2022/07/29	8	74.66	3	74.77	74.10	5	4,285	0.12%
2022/07/28	11	78.62	2	78.30	76.60	9	4,233	0.21%
2022/07/27	2	96.70	4	96.70	96.70	-2	4,070	-0.05%
2022/07/26	0.1	96.70	0	0.00	96.20	0.1	4,018	0.00%
2022/07/25	2	99.95	0	0.00	99.00	2	4,036	0.05%
2022/07/22	2	103.00	0	0.00	101.50	2	4,072	0.05%
2022/07/21	1	100.50	2	101.75	102.50	-1	4,139	-0.02%
2022/07/19	1	98.30	0	0.00	98.60	1	4,288	0.02%
2022/07/18	3	94.30	2	94.25	95.60	1	4,245	0.02%
2022/07/15	0	0.00	1	91.40	92.10	-1	4,259	-0.02%
2022/07/14	0	0.00	1	90.90	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	3	90.00	89.30	-3	4,230	-0.07%
2022/07/12	1	87.59	0	0.00	86.60	1	4,242	0.02%
2022/07/11	1	91.30	0	0.00	90.00	1	4,267	0.02%
2022/07/08	2	89.30	2	91.80	90.60	0	4,246	0.00%
2022/07/07	0	0.00	6	87.88	87.80	-6	4,192	-0.14%
2022/07/06	13	87.62	0	0.00	86.20	13	4,143	0.31%
2022/07/05	8	85.14	1	84.60	86.50	7	4,142	0.17%
2022/07/04	1	85.60	4	85.43	83.70	-3	4,137	-0.07%
2022/07/01	6	86.26	1	83.35	81.90	5	4,170	0.12%
2022/06/30	10	90.48	0	0.00	90.00	10	4,076	0.25%
2022/06/29	0	0.00	1	94.00	93.80	-1	4,020	-0.02%
2022/06/27	0	0.00	2	96.35	97.10	-2	3,975	-0.05%
2022/06/24	1	94.50	4	93.28	93.70	-3	3,952	-0.08%
2022/06/23	5	92.83	1	93.60	91.70	4	3,908	0.10%
2022/06/22	3	93.31	2	93.35	91.70	1	3,866	0.03%
2022/06/21	1	95.80	1	94.60	97.50	0	3,801	0.00%
2022/06/20	8	94.76	5	97.18	93.60	3	3,775	0.08%
2022/06/17	2.1	102.75	2	103.25	102.00	0.1	3,668	0.00%
2022/06/16	4	108.90	5	111.40	107.00	-1	3,615	-0.03%
2022/06/15	1	113.00	3	115.33	112.50	-2	3,608	-0.06%
2022/06/13	1	114.50	2	115.50	115.00	-1	3,650	-0.03%
2022/06/09	2	118.00	5	117.50	117.50	-3	3,667	-0.08%
2022/06/08	1	121.50	1	119.50	118.50	0	3,680	0.00%
2022/06/07	2	119.00	2	120.25	120.00	0	3,688	0.00%
2022/06/06	4	119.13	1	119.00	119.00	3	3,691	0.08%
2022/06/02	2	119.50	8	119.25	119.00	-6	3,742	-0.16%
2022/06/01	11	123.59	50	121.92	121.00	-39	3,709	-1.05%
2022/05/31	40	114.69	0	0.00	115.00	40	3,485	1.15%
2022/05/30	0	0.00	1.1	114.00	114.00	-1.1	3,492	-0.03%
2022/05/27	1	112.00	1	112.00	111.50	0	3,558	0.00%
2022/05/25	0	110.00	0	0.00	110.00	0	3,758	0.00%
2022/05/24	4	111.01	1	110.50	109.50	3	4,117	0.07%
2022/05/23	1	113.00	2	113.50	113.00	-1	4,198	-0.02%
2022/05/20	1	118.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	0	0.00	1	117.50	118.50	-1	4,166	-0.02%
2022/05/18	13	118.65	1	118.50	118.50	12	4,147	0.29%
2022/05/17	1	115.00	1	115.00	115.00	0	4,103	0.00%
2022/05/16	1	115.00	1	113.00	113.00	0	4,113	0.00%
2022/05/12	1	114.00	2	115.00	114.50	-1	4,183	-0.02%
2022/05/11	3	115.33	2	114.75	114.50	1	4,171	0.02%
2022/05/10	1	112.02	3	114.17	117.50	-2	4,182	-0.05%
2022/05/09	2	114.04	1	115.50	113.00	1	4,171	0.02%
2022/05/06	1	117.99	1	116.50	117.00	0	4,173	0.00%
2022/05/05	1	120.50	2	120.50	119.50	-1	4,177	-0.02%
2022/05/04	1	118.50	1	118.00	119.00	0	4,159	0.00%
2022/05/03	2	116.25	1	115.00	117.00	1	4,139	0.02%
2022/04/29	1	118.00	4	119.00	116.00	-3	4,183	-0.07%
2022/04/28	4	115.49	3	116.50	115.50	1	4,171	0.02%
2022/04/27	7.1	114.28	17	115.15	116.00	-10	4,117	-0.24%
2022/04/26	17	123.12	5	122.70	119.00	12	4,020	0.30%
2022/04/25	2	116.50	0	0.00	118.50	2	3,885	0.05%
2022/04/22	1	121.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	2.1	126.18	3	125.33	125.50	-1	3,937	-0.02%
2022/04/20	1	122.00	0	0.00	122.50	1	3,919	0.03%
2022/04/19	7	123.35	0	0.00	121.00	7	4,027	0.17%
2022/04/18	1	120.07	1	121.00	122.50	0	4,064	0.00%
2022/04/15	4	124.37	5	124.60	122.50	-1	4,097	-0.02%
2022/04/13	8	126.88	3	128.17	128.50	5	4,267	0.12%
2022/04/12	0	0.00	2	127.25	128.00	-2	4,364	-0.05%
2022/04/11	4	127.13	3	127.67	126.00	1	4,512	0.02%
2022/04/08	5	130.90	5	131.80	131.00	0	4,545	0.00%
2022/04/07	8.4	136.32	4	132.75	131.00	4.4	4,502	0.10%
2022/04/06	4	143.38	1	142.50	142.50	3	4,416	0.07%
2022/04/01	1	144.01	0	0.00	145.00	1	4,538	0.02%
2022/03/30	0	147.00	0	0.00	148.00	0	4,706	0.00%
2022/03/29	1	148.50	0	0.00	148.00	1	4,718	0.02%
2022/03/28	2	147.25	2	146.75	147.00	0	4,760	0.00%
2022/03/25	2	151.25	3	151.67	149.50	-1	4,806	-0.02%
2022/03/24	2	151.00	1	152.00	152.00	1	4,901	0.02%
2022/03/23	3	151.17	3.3	150.92	151.50	-0.2	4,982	0.00%
2022/03/22	0	0.00	1	149.00	148.00	-1	5,150	-0.02%
2022/03/21	2	150.75	1	151.50	150.00	1	5,207	0.02%
2022/03/18	2	148.50	2	148.50	149.00	0	5,238	0.00%
2022/03/17	1	147.50	6	149.08	148.00	-5	5,245	-0.10%
2022/03/16	0	0.00	1	144.00	145.00	-1	5,277	-0.02%
2022/03/15	4.2	144.52	1	144.00	144.00	3.2	5,332	0.06%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	4	144.75	2	145.50	145.00	2	5,615	0.04%
2022/03/10	3	149.67	3	147.83	148.00	0	5,715	0.00%
2022/03/09	0	0.00	2	145.75	146.00	-2	5,782	-0.03%
2022/03/08	4.1	143.52	2	145.25	142.50	2.1	5,897	0.04%
2022/03/07	1	147.50	6	147.50	147.00	-5	5,927	-0.08%
2022/03/04	2	154.00	3	154.00	153.00	-1	5,994	-0.02%
2022/03/03	11	156.09	5	156.30	156.00	6	6,127	0.10%
2022/03/02	3	157.17	3	156.67	156.50	0	6,211	0.00%
2022/03/01	1	153.00	1	153.00	153.50	0	6,202	0.00%
2022/02/25	6	157.75	7	157.71	152.00	-1	6,280	-0.02%
2022/02/24	18	157.81	12.1	156.43	156.00	5.9	6,265	0.09%
2022/02/23	8	154.13	7	151.57	154.50	1	6,083	0.02%
2022/02/22	6	146.41	4	144.50	146.00	2	6,358	0.03%
2022/02/21	0.1	149.00	0	0.00	149.50	0.1	7,504	0.00%
2022/02/18	0	0.00	2	148.50	150.00	-2	8,235	-0.02%
2022/02/17	0	0.00	6	149.00	149.50	-6	8,303	-0.07%
2022/02/16	1	147.50	1	148.50	147.50	0	8,404	0.00%
2022/02/15	6	147.33	5	146.80	146.00	1	8,455	0.01%
2022/02/14	2	149.25	1	149.50	149.50	1	8,475	0.01%
2022/02/11	3	153.00	2	152.50	152.50	1	8,516	0.01%
2022/02/10	8	155.38	2	155.00	153.50	6	8,699	0.07%
2022/02/09	1	154.50	3	155.50	156.50	-2	8,765	-0.02%
2022/02/08	0	0.00	4	150.63	153.00	-4	8,868	-0.05%
2022/02/07	1	143.00	3	144.33	146.50	-2	8,910	-0.02%
2022/01/26	2	146.00	1	145.50	145.50	1	8,992	0.01%
2022/01/25	2	147.50	3	145.67	145.00	-1	9,153	-0.01%
2022/01/24	2.2	146.91	3	145.83	149.50	-0.8	9,426	-0.01%
2022/01/21	2	151.00	0	0.00	149.50	2	9,663	0.02%
2022/01/20	3.3	153.58	1	154.50	154.00	2.3	10,078	0.02%
2022/01/19	1	155.00	1	155.00	155.00	0	10,230	0.00%
2022/01/18	4	157.75	5.1	160.55	155.50	-1.1	10,457	-0.01%
2022/01/17	0	0.00	2	157.50	157.50	-2	10,516	-0.02%
2022/01/14	11	151.14	5.3	149.46	152.00	5.7	10,633	0.05%
2022/01/13	2	154.76	4.1	156.39	155.00	-2.1	11,031	-0.02%
2022/01/12	7.1	155.84	6	154.42	156.00	1.1	11,081	0.01%
2022/01/11	2	159.75	3	159.33	159.00	-1	11,147	-0.01%
2022/01/10	2	161.50	9	160.83	163.50	-7	11,206	-0.06%
2022/01/07	10.2	160.29	4	159.25	159.00	6.2	11,373	0.05%
2022/01/06	5	163.20	3	163.34	163.00	2	11,458	0.02%
2022/01/05	2	168.50	11	168.50	167.50	-9	11,517	-0.08%
2022/01/04	18	175.47	2	175.00	172.50	16	11,520	0.14%
2022/01/03	5	174.70	7	173.79	176.50	-2	11,503	-0.02%
2021/12/30	0	171.00	0.2	171.50	171.50	-0.2	11,577	0.00%
2021/12/29	0	0.00	1	171.00	171.00	-1	11,897	-0.01%
2021/12/28	5	174.40	4	173.88	171.00	1	12,314	0.01%
2021/12/27	0	0.00	6	170.33	173.00	-6	12,392	-0.05%
2021/12/24	4	168.25	2	170.25	167.50	2	12,543	0.02%
2021/12/23	3	171.17	0	0.00	170.50	3	12,641	0.02%
2021/12/22	3	172.50	1.3	172.73	171.00	1.7	12,757	0.01%
2021/12/21	0.3	172.00	2	172.50	172.50	-1.7	12,817	-0.01%
2021/12/20	4	172.63	9	171.61	170.50	-5	12,865	-0.04%
2021/12/17	3	172.00	2	171.25	170.00	1	12,878	0.01%
2021/12/16	13	172.62	12	172.92	173.00	1	12,975	0.01%
2021/12/15	1	167.50	3	166.00	167.50	-2	12,895	-0.02%
2021/12/14	7	162.93	3	164.67	160.50	4	12,907	0.03%
2021/12/13	5	167.10	4	166.63	167.00	1	12,940	0.01%
2021/12/10	2	164.50	3	165.67	165.50	-1	13,087	-0.01%
2021/12/09	5	170.60	8	171.88	169.00	-3	13,075	-0.02%
2021/12/08	3.2	173.66	4	174.75	173.00	-0.8	13,121	-0.01%
2021/12/07	10	174.55	14	175.36	173.00	-4	13,391	-0.03%
2021/12/06	6	170.83	16	172.31	172.50	-10	13,493	-0.07%
2021/12/03	2	170.25	3	170.83	170.50	-1	13,607	-0.01%
2021/12/02	20	170.08	20	168.03	166.50	0	13,776	0.00%
2021/12/01	10	167.00	10	167.70	169.50	0	14,020	0.00%
2021/11/30	9	167.22	7	166.79	166.00	2	14,345	0.01%
2021/11/29	11	157.04	21	155.60	163.50	-10	14,557	-0.07%
2021/11/26	21	166.64	19	164.95	162.50	2	14,708	0.01%
2021/11/25	19	170.05	17	168.68	168.00	2	15,011	0.01%
2021/11/24	22	168.05	24	168.85	169.00	-2	15,081	-0.01%
2021/11/23	25	172.88	18	170.00	169.00	7	15,233	0.05%
2021/11/22	15	174.87	9	175.17	176.50	6	15,337	0.04%
2021/11/19	14.1	176.20	6.1	175.62	172.50	8	15,709	0.05%
2021/11/18	59.3	178.57	44.1	177.72	173.50	15.2	15,879	0.10%
2021/11/17	10.1	166.43	18.7	166.12	171.50	-8.6	15,099	-0.06%
2021/11/16	4	155.88	4	156.88	156.00	0	14,940	0.00%
2021/11/15	6	158.42	2	159.00	156.50	4	15,536	0.03%
2021/11/12	6	155.83	5.3	155.85	155.00	0.7	16,770	0.00%
2021/11/11	3.3	154.15	2	155.75	154.50	1.3	16,996	0.01%
2021/11/10	7	153.28	2	152.50	152.50	5	17,198	0.03%
2021/11/09	5	156.90	7	156.43	155.50	-2	17,489	-0.01%
2021/11/08	6	150.33	11	150.37	152.00	-5	17,513	-0.03%
2021/11/05	10	146.60	10	147.60	148.50	0	17,807	0.00%
2021/11/04	16	146.00	14	145.57	144.50	2	18,007	0.01%
2021/11/03	15	147.10	14	147.04	148.50	1	18,247	0.01%
2021/11/02	11	148.32	8	148.50	144.00	3	18,473	0.02%
2021/11/01	8.3	152.82	8.1	153.11	150.00	0.2	18,641	0.00%
2021/10/29	11	164.23	10	163.95	160.00	1	18,846	0.01%
2021/10/28	29	165.98	34	167.07	164.00	-5	19,154	-0.03%
2021/10/27	14	157.25	12	157.00	158.50	2	19,858	0.01%
2021/10/26	8	154.32	8	155.44	152.50	0	20,775	0.00%
2021/10/25	1	145.53	2.2	145.55	149.00	-1.2	21,535	-0.01%
2021/10/22	6	148.42	3	150.99	148.00	3	22,191	0.01%
2021/10/21	29.3	156.83	27	154.96	151.00	2.3	22,793	0.01%
2021/10/20	0	147.50	3.2	147.13	147.00	-3.2	23,424	-0.01%
2021/10/19	4	145.13	3	145.83	145.50	1	24,926	0.00%
2021/10/18	0	0.00	1	142.50	143.00	-1	25,500	0.00%
2021/10/15	11	140.36	9	141.33	141.00	2	25,649	0.01%
2021/10/14	2	137.50	13.1	138.77	139.00	-11.1	25,598	-0.04%
2021/10/13	3.1	137.22	3	135.67	134.00	0.1	25,541	0.00%
2021/10/12	8	142.19	7	143.43	139.00	1	25,547	0.00%
2021/10/08	7	147.93	4	145.75	145.00	3	25,639	0.01%
2021/10/07	6	146.17	6	147.67	147.00	0	25,668	0.00%
2021/10/06	11	144.91	6	143.67	140.00	5	25,703	0.02%
2021/10/05	9	145.78	12	144.50	150.50	-3	25,490	-0.01%
2021/10/04	2	145.00	8.1	144.74	139.50	-6.1	25,173	-0.02%
2021/10/01	27	150.65	25	151.38	148.50	2	25,123	0.01%
2021/09/30	5	153.40	5	155.40	155.00	0	25,106	0.00%
2021/09/29	6	155.17	1.2	154.75	153.50	4.8	25,212	0.02%
2021/09/28	2	168.25	2	167.25	162.00	0	25,688	0.00%
2021/09/27	10.1	168.19	3	169.50	168.00	7.1	25,883	0.03%
2021/09/24	0	0.00	2	163.50	164.00	-2	26,181	-0.01%
2021/09/23	8	158.87	20	158.00	161.00	-12	26,339	-0.05%
2021/09/22	0	162.00	1	161.50	160.50	-1	26,604	0.00%
2021/09/17	4	166.63	4	167.38	169.50	0	26,950	0.00%
2021/09/16	9	166.94	8	167.50	165.50	1	27,110	0.00%
2021/09/15	7.3	167.63	6	167.66	165.00	1.2	27,266	0.00%
2021/09/14	3	177.67	7	177.14	176.50	-4	27,647	-0.01%
2021/09/13	8	178.44	8	180.25	175.00	0	28,072	0.00%
2021/09/10	23	183.56	14	185.39	179.00	9	28,528	0.03%
2021/09/09	24.2	179.46	24.4	176.68	179.50	-0.2	28,530	0.00%
2021/09/08	7	172.78	6	174.50	169.00	1	28,671	0.00%
2021/09/07	16.1	175.63	11	176.18	176.50	5.1	29,141	0.02%
2021/09/06	20.1	173.80	28	175.07	174.50	-7.9	29,420	-0.03%
2021/09/03	23.1	180.84	29.6	181.22	180.50	-6.5	29,785	-0.02%
2021/09/02	9	192.17	7.2	191.56	186.00	1.9	30,498	0.01%
2021/09/01	12	193.58	11.1	194.37	195.50	0.9	31,476	0.00%
2021/08/31	25.3	193.88	27.1	193.83	191.50	-1.8	32,096	-0.01%
2021/08/30	14	189.79	10	190.55	189.00	4	32,647	0.01%
2021/08/27	18	189.72	17	189.56	190.50	1	33,242	0.00%
2021/08/26	17.1	191.85	19	193.08	190.50	-1.9	34,115	-0.01%
2021/08/25	31	191.84	36	190.40	193.50	-5	35,424	-0.01%
2021/08/24	37.1	196.01	17	196.56	190.00	20.1	35,921	0.06%
2021/08/23	33	200.15	33	201.18	202.00	0	36,217	0.00%
2021/08/20	31	192.74	48.2	192.38	190.50	-17.2	36,492	-0.05%
2021/08/19	42.2	198.89	38	199.29	189.50	4.2	36,702	0.01%
2021/08/18	77.1	200.69	55	200.51	208.00	22.1	36,877	0.06%
2021/08/17	23	218.24	22	216.98	207.50	1	37,064	0.00%
2021/08/16	20.1	222.25	23	222.43	221.00	-2.9	37,988	-0.01%
2021/08/13	10	234.65	12	234.71	224.00	-2	38,240	-0.01%
2021/08/12	14	237.75	11	238.36	236.50	3	38,758	0.01%
2021/08/11	40.1	242.39	32.3	244.08	237.00	7.8	39,687	0.02%
2021/08/10	18	253.58	13.1	252.29	248.50	4.9	39,841	0.01%
2021/08/09	26	260.83	36.4	258.39	252.00	-10.4	40,193	-0.03%
2021/08/06	14.1	266.34	7.1	266.48	269.50	7	41,121	0.02%
2021/08/05	34.2	267.95	24.2	266.62	265.50	10	41,868	0.02%
2021/08/04	28.2	276.24	18	276.33	274.00	10.2	42,818	0.02%
2021/08/03	56.1	286.88	69	284.88	282.50	-12.9	42,779	-0.03%
2021/08/02	72.1	288.94	79	290.08	280.00	-6.9	42,832	-0.02%
2021/07/30	65	278.19	73.2	283.64	276.50	-8.1	42,231	-0.02%
2021/07/29	60	264.93	81.3	266.62	275.00	-21.3	41,722	-0.05%
2021/07/28	72.4	270.87	17.3	274.01	261.00	55.2	41,284	0.13%
2021/07/27	40.1	279.77	44	280.81	290.00	-3.9	41,322	-0.01%
2021/07/26	58	279.81	51.5	282.21	276.00	6.5	40,993	0.02%
2021/07/23	49.3	261.29	79.4	263.48	270.50	-30.2	40,197	-0.08%
2021/07/22	35	236.94	47.6	242.85	246.00	-12.5	39,107	-0.03%
2021/07/21	10	218.65	18	219.06	224.00	-8	38,837	-0.02%
2021/07/20	13.2	218.86	6	218.25	214.00	7.2	39,098	0.02%
2021/07/19	8	226.88	6.4	227.48	226.00	1.6	39,414	0.00%
2021/07/16	9	224.67	15	225.90	225.50	-6	39,721	-0.02%
2021/07/15	8	218.94	12.1	221.39	224.50	-4.1	40,297	-0.01%
2021/07/14	7.1	210.05	6	212.25	215.50	1.1	41,013	0.00%
2021/07/13	11	212.73	7	214.29	210.00	4	41,311	0.01%
2021/07/12	1	222.50	2	223.00	221.00	-1	42,235	0.00%
2021/07/09	2.1	220.85	2	224.75	220.50	0.1	43,038	0.00%
2021/07/08	11	226.27	13	226.81	225.00	-2	43,962	0.00%
2021/07/07	17	226.65	59	227.71	224.00	-42	44,613	-0.09%
2021/07/06	56	235.43	18	231.75	231.00	38	45,041	0.08%
2021/07/05	15.1	235.37	41.4	235.95	238.50	-26.3	45,758	-0.06%
2021/07/02	10	228.85	16	228.38	228.00	-6	45,754	-0.01%
2021/07/01	8.6	226.14	10	229.55	222.00	-1.4	45,948	0.00%
2021/06/30	6	223.42	17.7	224.16	226.00	-11.7	46,289	-0.03%
2021/06/29	32.2	228.61	111.2	221.21	219.00	-79	46,999	-0.17%	大賣/
2021/06/28	24.1	229.17	31.1	228.81	233.00	-7	46,737	-0.01%
2021/06/25	9.1	221.88	74.2	220.38	220.00	-65.1	46,470	-0.14%
2021/06/24	126.2	217.99	10.1	218.04	217.00	116.1	46,369	0.25%	大買/鉅額交易
2021/06/23	75.2	221.37	31.1	221.75	217.50	44.1	46,246	0.10%
2021/06/22	20.2	213.08	18	213.61	212.50	2.2	45,753	0.00%
2021/06/21	27	213.74	15.2	213.38	208.00	11.8	45,360	0.03%
2021/06/18	24.2	226.43	143	222.78	222.50	-118.8	44,912	-0.26%	大賣/鉅額交易
2021/06/17	34.1	223.21	42	225.76	228.50	-7.9	44,681	-0.02%
2021/06/16	58.2	235.28	11	230.63	223.00	47.2	44,410	0.11%
2021/06/15	17.1	243.70	42	245.55	242.50	-24.9	43,982	-0.06%
2021/06/11	41.3	243.35	45.1	240.58	241.00	-3.9	44,896	-0.01%
2021/06/10	63.3	246.60	35.4	245.29	240.00	27.9	44,973	0.06%
2021/06/09	50.4	240.01	53.8	241.41	248.00	-3.4	44,862	-0.01%
2021/06/08	35.3	239.16	69.6	242.66	230.50	-34.3	44,752	-0.08%
2021/06/07	69.6	230.82	80.3	227.30	238.00	-10.7	44,289	-0.02%
2021/06/04	65.2	228.59	24.2	230.20	226.50	41	43,743	0.09%
2021/06/03	57.5	222.48	71.5	226.79	230.00	-14	43,243	-0.03%
2021/06/02	115.4	229.76	111.4	230.73	216.00	4	42,269	0.01%	大買/大賣/
2021/06/01	12.2	226.70	35.4	231.42	232.50	-23.2	40,906	-0.06%
2021/05/31	40.3	208.64	64	208.13	211.50	-23.7	39,973	-0.06%
2021/05/28	100	203.69	44.1	201.93	199.50	55.9	39,364	0.14%
2021/05/27	34	196.38	69	195.95	200.00	-35	39,070	-0.09%
2021/05/26	219.4	196.72	41	197.63	192.50	178.4	38,520	0.46%	大買/鉅額交易
2021/05/25	88.5	199.86	85	201.85	199.50	3.5	37,898	0.01%
2021/05/24	37	178.45	131.3	188.12	190.00	-94.3	36,643	-0.26%	大賣/
2021/05/21	80.1	171.76	18.5	171.66	176.00	61.6	35,838	0.17%
2021/05/20	62.5	173.06	40	171.70	169.00	22.5	35,635	0.06%
2021/05/19	29	172.07	273	175.94	179.00	-244	35,152	-0.69%	大賣/鉅額交易
2021/05/18	14	156.96	16.3	159.81	163.00	-2.3	34,334	-0.01%
2021/05/17	120	159.02	51.2	155.30	148.50	68.9	34,113	0.20%	大買/
2021/05/14	402	176.36	303	172.88	164.50	99	33,842	0.29%	大買/大賣/
2021/05/13	65	164.25	50	167.33	171.00	15	32,760	0.05%
2021/05/12	92	155.72	388.2	162.33	161.00	-296.2	31,940	-0.93%	大賣/鉅額交易
2021/05/11	43	166.84	23	164.67	162.50	20	30,804	0.06%
2021/05/10	307.3	186.01	29.1	186.69	180.50	278.2	30,623	0.91%	大買/鉅額交易
2021/05/07	17.1	180.33	18.5	181.81	183.00	-1.4	30,225	0.00%
2021/05/06	17.5	173.94	20	174.58	171.00	-2.5	29,853	-0.01%
2021/05/05	33	184.48	41	177.82	172.50	-8	29,380	-0.03%
2021/05/04	29.3	180.90	24.2	181.56	191.50	5.1	29,111	0.02%
2021/05/03	41	189.12	9	193.17	179.50	32	28,545	0.11%
2021/04/29	16	200.63	13	200.15	199.00	3	28,395	0.01%
2021/04/28	35.2	202.79	48	202.46	201.00	-12.8	28,586	-0.04%
2021/04/27	64	201.41	26.1	201.28	195.50	37.9	28,353	0.13%
2021/04/26	35	196.64	20.1	195.90	196.50	14.9	28,220	0.05%
2021/04/23	47.1	189.38	79	181.32	193.50	-31.9	28,108	-0.11%
2021/04/22	25.1	183.56	22	182.47	176.00	3.1	28,446	0.01%
2021/04/21	147	174.14	91.2	170.52	179.00	55.8	28,387	0.20%	大買/
2021/04/20	48.3	201.47	97	196.65	182.00	-48.7	27,900	-0.17%
2021/04/19	48.2	200.53	20.2	202.68	198.50	28	27,235	0.10%
2021/04/16	129.4	229.09	84.3	228.65	220.50	45.2	27,122	0.17%	大買/
2021/04/15	32.1	211.04	40	212.33	220.00	-7.9	26,314	-0.03%
2021/04/14	39	197.09	40	197.61	200.00	-1	25,679	0.00%
2021/04/13	57	214.85	53	212.53	202.50	4	24,924	0.02%
2021/04/12	38.1	213.78	30.1	210.86	202.50	8	24,342	0.03%
2021/04/09	42.1	236.02	40	232.88	225.00	2.1	23,930	0.01%
2021/04/08	39	229.50	25.7	230.05	236.50	13.3	23,464	0.06%
2021/04/07	39	217.45	49	215.86	215.00	-10	23,107	-0.04%
2021/04/06	57	214.91	58.1	215.09	218.50	-1.1	22,891	0.00%
2021/04/01	25	191.08	14	191.25	199.00	11	22,675	0.05%
2021/03/31	2.1	183.83	3	182.00	181.00	-0.9	22,011	0.00%
2021/03/30	3	179.50	1	186.00	183.50	2	22,479	0.01%
2021/03/29	3	171.33	2	172.00	174.00	1	22,643	0.00%
2021/03/26	1	150.00	12.4	156.20	158.50	-11.4	23,226	-0.05%
2021/03/25	3	145.50	12	146.25	144.50	-9	23,434	-0.04%
2021/03/24	3.1	150.74	0	0.00	148.00	3.1	23,608	0.01%
2021/03/23	1.1	156.36	1.5	150.33	152.00	-0.4	23,801	0.00%
2021/03/22	7.1	154.92	3.1	155.60	154.00	4	24,108	0.02%
2021/03/19	1.2	158.75	3.1	152.40	159.00	-1.8	24,041	-0.01%
2021/03/18	4	147.75	25.3	146.31	152.50	-21.3	23,912	-0.09%
2021/03/17	47.7	141.88	44.1	142.67	139.00	3.6	23,843	0.02%
2021/03/16	35	147.00	34	147.15	148.50	1	22,616	0.00%
2021/03/15	49	131.16	37	131.96	135.00	12	21,961	0.05%
2021/03/12	44.1	119.21	42	119.80	123.00	2.1	21,016	0.01%
2021/03/11	5	109.20	13	108.69	112.00	-8	19,953	-0.04%
2021/03/10	11	104.27	5	103.50	102.00	6	19,630	0.03%
2021/03/09	3	97.43	3	96.70	100.00	0	19,296	0.00%
2021/03/08	9	97.72	7	97.48	96.10	2	19,365	0.01%
2021/03/05	4	99.63	9	99.29	99.20	-5	19,397	-0.03%
2021/03/04	1	101.50	2	101.25	101.50	-1	19,409	-0.01%
2021/03/03	19	103.24	13	101.65	101.00	6	19,427	0.03%
2021/03/02	22	104.20	14	104.18	104.50	8	19,354	0.04%
2021/02/26	11	103.45	1	101.50	99.80	10	19,082	0.05%
2021/02/25	6	103.92	5.1	103.87	101.00	1	18,950	0.01%
2021/02/24	9.3	110.97	9.2	108.42	106.50	0.1	18,832	0.00%
2021/02/23	6.1	111.87	13.2	111.53	113.50	-7	18,669	-0.04%
2021/02/22	6.1	107.11	19	106.84	109.00	-12.9	18,470	-0.07%
2021/02/19	26.2	99.74	17	100.21	99.70	9.2	18,188	0.05%
2021/02/18	11	97.26	10.4	97.93	99.30	0.6	17,890	0.00%
2021/02/17	12	93.88	15	94.02	94.80	-3	17,744	-0.02%
2021/02/05	16.2	87.92	30	86.77	88.30	-13.8	17,606	-0.08%
2021/02/04	13	83.89	9.2	84.50	83.10	3.8	17,491	0.02%
2021/02/03	15	84.54	10	84.04	83.60	5	17,453	0.03%
2021/02/02	8	82.03	2	81.95	81.90	6	17,654	0.03%
2021/02/01	1	81.10	2.1	82.97	81.60	-1.1	17,735	-0.01%
2021/01/29	8	86.63	3.2	84.75	84.00	4.9	17,492	0.03%
2021/01/28	7	90.33	4.3	90.54	88.40	2.8	17,286	0.02%
2021/01/27	0	0.00	2	92.60	90.80	-2	17,175	-0.01%
2021/01/26	8.2	92.30	14.8	91.63	90.80	-6.6	17,215	-0.04%
2021/01/25	4	96.23	5	97.23	95.60	-1	16,996	-0.01%
2021/01/22	20.2	100.55	9.4	99.43	101.00	10.8	17,006	0.06%
2021/01/21	15.1	97.17	25.4	96.18	97.90	-10.3	16,945	-0.06%
2021/01/20	18.3	103.40	6	104.91	98.60	12.2	16,813	0.07%
2021/01/18	2	109.24	1	110.50	108.50	1	16,782	0.01%
2021/01/15	20.1	110.77	18	108.83	110.50	2.1	16,420	0.01%
2021/01/14	0	0.00	13.9	100.96	106.00	-13.9	15,638	-0.09%
2021/01/13	1	98.20	26	96.85	96.60	-25	15,309	-0.16%
2021/01/12	33	95.71	3	94.73	93.50	30	15,066	0.20%
2021/01/11	12	97.24	15.4	97.60	98.00	-3.4	14,830	-0.02%
2021/01/08	15	92.45	12	92.26	92.90	3	14,485	0.02%
2021/01/07	35	89.65	29	87.81	91.90	6	14,161	0.04%
2021/01/06	27.3	89.15	24	89.12	86.10	3.3	13,867	0.02%
2021/01/05	14	88.17	36	88.99	87.90	-22	13,629	-0.16%
2021/01/04	10	93.00	11	94.16	90.70	-1	13,423	-0.01%
2020/12/31	22	96.78	21	96.55	93.50	1	13,225	0.01%
2020/12/30	1	98.10	3	96.53	95.10	-2	12,730	-0.02%
2020/12/29	23	98.67	24	97.96	95.50	-1	12,492	-0.01%
2020/12/28	19.4	97.71	24.7	98.45	99.00	-5.4	12,246	-0.04%
2020/12/25	9	88.31	6.4	90.35	91.50	2.7	11,791	0.02%
2020/12/24	34	86.66	29	87.27	87.50	5	11,465	0.04%
2020/12/23	17	80.29	16.2	82.18	85.00	0.9	10,799	0.01%
2020/12/22	34.2	83.59	30	81.99	77.50	4.2	10,442	0.04%
2020/12/21	4	76.48	10.1	76.98	80.80	-6.1	9,725	-0.06%
2020/12/18	11	71.92	7	73.01	73.50	4	9,411	0.04%
2020/12/17	13	70.85	32.8	71.17	72.20	-19.8	9,180	-0.22%
2020/12/16	32	68.79	31	70.78	68.40	1	8,966	0.01%
2020/12/15	10	68.80	23	68.91	67.70	-13	8,530	-0.15%
2020/12/14	25	69.14	16	68.79	68.50	9	8,452	0.11%
2020/12/11	27.5	69.27	23	69.44	68.70	4.5	8,405	0.05%
2020/12/10	18.5	69.17	8	69.88	67.50	10.5	8,237	0.13%
2020/12/09	5	67.94	21.8	68.42	69.90	-16.8	8,013	-0.21%
2020/12/08	7	66.04	0.1	66.00	66.50	6.9	7,848	0.09%
2020/12/07	7	63.44	6	64.77	65.10	1	7,784	0.01%
2020/12/04	19	66.67	2	67.50	64.80	17	7,756	0.22%
2020/12/03	0	0.00	7	67.76	67.40	-7	7,653	-0.09%
2020/12/02	16.1	67.06	11	68.25	66.50	5.1	7,624	0.07%
2020/12/01	10	66.11	4	66.50	65.70	6	7,342	0.08%
2020/11/30	11	65.90	16	65.53	66.60	-5	7,166	-0.07%
2020/11/27	5	61.80	3	62.67	62.50	2	6,971	0.03%
2020/11/26	11	61.63	18	61.69	61.90	-7	6,865	-0.10%
2020/11/25	8	60.39	5	60.44	59.10	3	6,848	0.04%
2020/11/24	1	61.10	1.3	61.39	60.90	-0.3	6,805	0.00%
2020/11/23	6	60.12	4	60.93	60.10	2	6,790	0.03%
2020/11/20	4	59.68	5	60.16	59.80	-1	6,750	-0.01%
2020/11/19	6	59.15	9	59.09	58.40	-3	6,661	-0.05%
2020/11/18	1	57.10	2	57.70	57.20	-1	6,590	-0.02%
2020/11/17	8	57.59	3	57.97	57.40	5	6,694	0.07%
2020/11/16	21	57.25	26	56.88	57.00	-5	6,670	-0.07%
2020/11/13	23	57.28	31	57.14	57.10	-8	6,614	-0.12%
2020/11/12	20	57.24	20	56.67	55.00	0	6,515	0.00%
2020/11/11	16	56.52	28	55.89	56.30	-12	6,390	-0.19%
2020/11/10	34	56.11	35.4	56.07	56.30	-1.4	6,437	-0.02%
2020/11/09	21	53.02	25.8	54.22	54.80	-4.8	6,022	-0.08%
2020/11/06	2	50.30	2	50.40	49.90	0	5,797	0.00%
2020/11/05	2.6	50.27	10	49.71	50.30	-7.4	5,845	-0.13%
2020/11/04	4	50.05	0	0.00	50.40	4	5,846	0.07%
2020/11/03	5	50.46	9.4	50.26	49.70	-4.4	5,814	-0.08%
2020/11/02	3	51.23	4.7	51.70	52.00	-1.7	5,817	-0.03%
2020/10/30	24	52.91	18.5	52.88	51.20	5.6	5,847	0.09%
2020/10/29	8	51.24	6.9	51.87	52.50	1.1	5,939	0.02%
2020/10/28	18.3	50.84	20	51.37	51.20	-1.7	5,850	-0.03%
2020/10/27	7	49.04	29.4	49.14	48.40	-22.4	5,502	-0.41%
2020/10/26	6	46.28	28	47.27	47.00	-22	5,212	-0.42%
2020/10/14	0	0.00	3	33.68	33.50	-3	5,038	-0.06%
2020/10/13	7	32.99	24	33.30	33.80	-17	5,092	-0.33%
2020/10/12	36	33.52	9	32.78	32.60	27	5,098	0.53%
2020/10/07	0	0.00	5	33.98	34.00	-5	5,338	-0.09%
2020/10/06	5	33.62	4	33.65	33.50	1	5,610	0.02%
2020/10/05	0	0.00	5	33.09	33.25	-5	5,803	-0.09%
2020/09/29	1	32.40	1	32.60	32.30	0	6,154	0.00%
2020/09/28	1	31.70	0	0.00	31.75	1	6,419	0.02%
2020/09/25	0	0.00	19	31.59	30.55	-19	6,892	-0.28%
2020/09/24	25	32.47	1	32.35	32.05	24	7,514	0.32%
2020/09/22	2	33.08	0	0.00	33.60	2	7,661	0.03%
2020/09/21	0	0.00	5	34.03	33.40	-5	7,659	-0.07%
2020/09/17	0	0.00	1	33.20	33.20	-1	7,920	-0.01%
2020/09/16	1	33.25	0	0.00	33.00	1	8,187	0.01%
2020/09/15	0	0.00	1	33.30	33.05	-1	8,308	-0.01%
2020/09/11	1	32.30	2	32.45	32.45	-1	8,468	-0.01%
2020/09/10	0	0.00	1	33.50	32.65	-1	8,504	-0.01%
2020/09/09	2	32.08	2	32.20	32.20	0	8,541	0.00%
2020/09/08	1	32.70	0	0.00	32.20	1	8,754	0.01%
2020/09/07	3	32.82	2	32.73	32.35	1	8,899	0.01%
2020/09/04	3	32.15	1	32.30	32.35	2	9,142	0.02%
2020/09/03	5	32.82	1	32.75	32.90	4	9,178	0.04%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	1	32.50	1	32.80	32.55	0	9,341	0.00%
2020/08/31	4	33.28	20	33.92	33.05	-16	9,520	-0.17%
2020/08/28	23	32.40	0	0.00	32.70	23	9,623	0.24%
2020/08/27	11	32.65	2	32.50	32.10	9	9,829	0.09%
2020/08/25	4	33.35	0	0.00	33.25	4	9,811	0.04%
2020/08/24	5	33.25	2	33.15	33.20	3	9,816	0.03%
2020/08/21	4	33.48	1	33.45	33.45	3	9,858	0.03%
2020/08/20	17	34.39	22	34.72	32.95	-5	9,864	-0.05%
2020/08/19	13	36.68	1	35.85	35.95	12	9,753	0.12%
2020/08/18	6	37.21	3	37.93	37.05	3	9,735	0.03%
2020/08/17	2	37.45	6	37.27	37.30	-4	9,709	-0.04%
2020/08/14	9	36.43	3	36.70	36.40	6	9,816	0.06%
2020/08/13	11	37.43	16	37.59	36.85	-5	9,891	-0.05%
2020/08/12	13	37.89	27	37.41	37.95	-14	9,990	-0.14%
2020/08/11	8	36.32	1	36.35	35.85	7	9,929	0.07%
2020/08/10	14	37.58	2	37.40	37.00	12	10,113	0.12%
2020/08/07	6	37.44	12.1	37.98	37.90	-6.1	10,364	-0.06%
2020/08/06	28	37.98	21	38.03	37.50	7	11,129	0.06%
2020/08/05	12.1	38.11	31	38.25	38.45	-18.9	11,261	-0.17%
2020/08/04	0	0.00	1	37.15	36.95	-1	11,444	-0.01%
2020/08/03	3	36.68	3	36.95	37.00	0	11,809	0.00%
2020/07/31	2	36.98	10	37.44	36.85	-8	12,486	-0.06%
2020/07/30	0	0.00	3	36.82	36.70	-3	12,943	-0.02%
2020/07/29	3	35.55	0	0.00	35.75	3	13,194	0.02%
2020/07/28	6	36.39	0	0.00	35.55	6	13,258	0.05%
2020/07/27	2	37.20	17	37.31	36.70	-15	13,268	-0.11%
2020/07/24	30	37.93	31.1	38.40	36.00	-1.1	13,356	-0.01%
2020/07/23	0.1	37.80	29	37.68	38.00	-28.9	13,411	-0.22%
2020/07/22	0	0.00	1	36.60	36.20	-1	13,559	-0.01%
2020/07/21	6	36.01	9	36.36	36.20	-3	13,699	-0.02%
2020/07/20	1	35.95	3	35.92	35.85	-2	13,805	-0.01%
2020/07/17	4	35.96	3	36.27	35.45	1	13,933	0.01%
2020/07/16	12	36.72	11	36.62	36.30	1	13,969	0.01%
2020/07/15	11	37.41	2	38.00	36.85	9	14,073	0.06%
2020/07/14	14	37.80	1	37.75	37.60	13	14,035	0.09%
2020/07/13	11	37.54	20	38.23	38.35	-9	13,921	-0.06%
2020/07/10	38	37.04	34	37.46	36.50	4	13,910	0.03%
2020/07/09	34	37.20	21	37.17	37.20	13	13,865	0.09%
2020/07/08	8	37.83	4	38.09	37.60	4	13,782	0.03%
2020/07/07	61	36.63	54	36.87	37.05	7	13,740	0.05%
2020/07/06	56	38.22	28	38.51	38.05	28	13,518	0.21%
2020/07/03	16	36.09	47	35.92	36.95	-31	13,152	-0.24%
2020/07/02	0	0.00	15	33.51	33.70	-15	12,618	-0.12%
2020/07/01	0	0.00	1	32.60	32.50	-1	12,526	-0.01%
2020/06/30	1	32.05	0	0.00	32.20	1	12,521	0.01%
2020/06/29	14	32.43	6.1	32.25	32.10	7.9	12,586	0.06%
2020/06/24	26	33.68	7	33.44	33.40	19	12,549	0.15%
2020/06/23	22.1	34.01	31	33.99	34.10	-8.9	12,422	-0.07%
2020/06/22	3	32.65	9	33.10	32.65	-6	12,237	-0.05%
2020/06/19	2	32.75	11	32.93	32.75	-9	12,203	-0.07%
2020/06/18	6	32.48	13	32.69	32.40	-7	12,136	-0.06%
2020/06/17	1	32.20	5	32.20	32.15	-4	12,097	-0.03%
2020/06/16	17	32.16	16	32.50	32.15	1	12,131	0.01%
2020/06/15	20	32.73	13	33.38	32.30	7	12,122	0.06%
2020/06/12	12	31.97	84	32.40	32.65	-72	12,011	-0.60%
2020/06/11	7	32.30	215	32.29	31.65	-208	12,006	-1.73%	大賣/鉅額交易
2020/06/10	3	32.43	3	32.68	32.45	0	11,876	0.00%
2020/06/09	6	32.46	4	32.59	32.45	2	12,063	0.02%
2020/06/08	216	32.65	27	32.66	32.25	189	12,309	1.54%	大買/鉅額交易
2020/06/05	6	33.03	11	32.85	32.65	-5	12,621	-0.04%
2020/06/04	9	32.29	95	32.25	32.30	-86	12,878	-0.67%
2020/06/03	26	31.37	31	31.85	32.20	-5	12,993	-0.04%
2020/06/02	10	30.66	4	31.06	30.65	6	13,175	0.05%
2020/06/01	5	30.78	7	30.96	30.80	-2	13,257	-0.02%
2020/05/29	5	30.26	5	30.47	30.35	0	13,309	0.00%
2020/05/28	20	30.50	9	30.41	30.15	11	13,487	0.08%
2020/05/27	9	30.92	16	31.12	30.80	-7	13,504	-0.05%
2020/05/26	10	30.97	8	31.23	30.75	2	13,571	0.01%
2020/05/25	10	30.97	7	31.24	30.85	3	13,651	0.02%
2020/05/22	27	31.63	7	31.23	31.10	20	13,957	0.14%
2020/05/21	36	32.57	17	32.56	32.30	19	13,961	0.14%
2020/05/20	49	31.71	20	31.76	32.00	29	13,923	0.21%
2020/05/19	54	31.65	39	31.59	31.85	15	13,972	0.11%
2020/05/18	18	30.48	11	30.54	30.00	7	13,885	0.05%
2020/05/15	69	31.56	2,268	31.49	31.20	-2,199	14,215	-15.47%	大賣/鉅額交易
2020/05/14	29	30.91	35	31.11	31.15	-6	14,552	-0.04%
2020/05/13	96	30.48	95	31.25	31.60	1	14,457	0.01%
2020/05/12	26	31.93	12	32.03	32.10	14	13,689	0.10%
2020/05/11	968	32.31	101	32.30	31.95	867	13,404	6.47%	大買/大賣/鉅額交易
2020/05/08	605	35.47	20	35.71	35.50	585	13,050	4.48%	大買/鉅額交易
2020/05/07	52	36.02	26	36.47	36.50	26	12,651	0.21%
2020/05/06	17	34.38	51	35.46	35.00	-34	11,977	-0.28%
2020/05/05	7	34.15	18	34.08	33.70	-11	11,439	-0.10%
2020/05/04	10	32.68	3	32.18	32.85	7	11,179	0.06%
2020/04/30	763	31.99	3	31.80	32.20	760	11,116	6.84%	大買/鉅額交易
2020/04/29	13	32.30	1	33.00	32.05	12	11,001	0.11%
2020/04/28	19	32.32	25	32.60	31.45	-6	10,887	-0.06%
2020/04/27	23	34.30	43	33.77	33.15	-20	10,629	-0.19%
2020/04/24	12	31.79	7	31.73	32.20	5	10,392	0.05%
2020/04/23	21	30.83	3	30.93	30.90	18	10,362	0.17%
2020/04/22	2	30.00	5	29.83	30.15	-3	10,319	-0.03%
2020/04/21	102	31.58	2	30.10	30.15	100	10,212	0.98%	大買/
2020/04/20	13	32.19	16	31.83	31.70	-3	10,104	-0.03%
2020/04/17	37	34.01	51	33.71	33.45	-14	10,046	-0.14%
2020/04/16	2	34.05	24	33.32	34.05	-22	10,117	-0.22%
2020/04/15	4	33.61	18	33.91	33.00	-14	10,158	-0.14%
2020/04/14	71	33.30	16	33.15	33.40	55	9,868	0.56%
2020/04/13	33	31.98	5	32.30	31.90	28	9,705	0.29%
2020/04/10	15	32.11	4	31.40	31.35	11	9,633	0.11%
2020/04/09	2	30.60	5	31.40	31.40	-3	9,501	-0.03%
2020/04/08	1	29.95	41	30.18	30.75	-40	9,417	-0.42%
2020/04/07	20	29.65	22	30.09	30.00	-2	9,309	-0.02%
2020/04/06	1	28.10	1	28.40	28.40	0	9,176	0.00%
2020/03/31	1	28.25	12	28.52	28.30	-11	9,101	-0.12%
2020/03/30	22	27.71	11	28.30	28.90	11	9,008	0.12%
2020/03/27	4	27.89	5	27.83	27.10	-1	8,949	-0.01%
2020/03/26	3	27.80	3	27.92	27.95	0	8,942	0.00%
2020/03/25	7	26.89	3	26.95	26.70	4	8,942	0.04%
2020/03/24	2	26.35	0	0.00	26.30	2	8,869	0.02%
2020/03/23	2	25.08	5	25.65	25.65	-3	8,837	-0.03%
2020/03/20	0	0.00	2	27.00	26.65	-2	8,873	-0.02%
2020/03/19	3	25.25	0	0.00	25.10	3	8,813	0.03%
2020/03/18	2	26.65	1	26.70	27.10	1	8,750	0.01%
2020/03/17	6	27.08	1	27.30	27.25	5	8,738	0.06%
2020/03/16	3	27.33	10	28.08	26.30	-7	8,655	-0.08%
2020/03/13	40	26.17	50	26.41	26.65	-10	8,542	-0.12%
2020/03/12	9	29.23	0	0.00	28.95	9	8,308	0.11%
2020/03/11	20	32.17	40	32.98	32.15	-20	8,032	-0.25%
2020/03/10	5	31.25	2	32.45	31.15	3	7,669	0.04%
2020/03/09	3	31.23	0	0.00	30.50	3	7,272	0.04%
2020/03/06	1	33.00	10	33.11	33.05	-9	7,047	-0.13%
2020/03/05	4	30.85	4	31.20	31.00	0	6,669	0.00%
2020/03/04	10	30.17	5	30.40	30.65	5	6,657	0.08%
2020/03/03	2	30.80	2	31.30	31.05	0	6,666	0.00%
2020/03/02	0	0.00	1	30.10	30.15	-1	6,555	-0.02%
2020/02/27	2	30.40	1	30.15	30.40	1	6,519	0.02%
2020/02/26	1	30.00	182	29.51	30.15	-181	6,680	-2.71%	大賣/鉅額交易
2020/02/25	23	30.50	22	29.71	29.35	1	6,769	0.01%
2020/02/24	3	31.40	3	31.43	31.70	0	6,480	0.00%
2020/02/21	24	31.47	7	31.39	31.55	17	6,512	0.26%
2020/02/20	27	31.27	18	31.81	31.30	9	6,546	0.14%
2020/02/19	8	31.36	20	31.29	31.80	-12	6,446	-0.19%
2020/02/18	1	31.85	12	30.84	31.60	-11	6,342	-0.17%
2020/02/17	1	30.75	8	29.98	31.20	-7	6,005	-0.12%
2020/02/14	195	27.70	28	27.86	28.40	167	5,467	3.05%	大買/鉅額交易
2020/02/13	0	0.00	5	26.19	26.30	-5	5,214	-0.10%
2020/02/12	0	0.00	2	25.98	26.05	-2	5,171	-0.04%
2020/02/11	1	24.60	0	0.00	24.80	1	5,261	0.02%
2020/02/10	12	24.37	1	24.45	24.30	11	5,357	0.21%
2020/02/07	3	24.92	1	25.40	24.80	2	5,375	0.04%
2020/02/06	1	25.70	0	0.00	25.55	1	5,398	0.02%
2020/02/05	0	0.00	77	25.60	25.45	-77	5,485	-1.40%
2020/02/04	0	0.00	3	25.80	26.20	-3	5,467	-0.05%
2020/02/03	35	24.88	26	24.90	25.15	9	5,465	0.16%
2020/01/31	10	25.74	0.1	25.50	25.50	9.9	5,467	0.18%
2020/01/30	40	25.60	0	0.00	25.75	40	5,524	0.72%
2020/01/20	10	27.50	20	27.65	27.50	-10	5,616	-0.18%
2020/01/17	38	27.62	3	27.10	27.55	35	5,571	0.63%
2020/01/16	1	26.20	0	0.00	26.70	1	5,429	0.02%
2020/01/15	5	26.05	0	0.00	26.00	5	5,297	0.09%
2020/01/14	0	0.00	2	25.40	25.65	-2	5,214	-0.04%
2020/01/13	2	25.40	11	25.37	25.40	-9	5,169	-0.17%
2020/01/10	2	25.25	51	25.49	25.60	-49	5,054	-0.97%
2020/01/09	1	24.10	26	24.63	24.85	-25	4,879	-0.51%
2020/01/07	0	0.00	550	22.74	22.65	-550	4,783	-11.50%	大賣/鉅額交易
2020/01/06	3	23.00	1	22.95	22.90	2	4,749	0.04%
2020/01/03	2	23.78	1	23.75	23.75	1	4,703	0.02%
2020/01/02	1	24.00	1	24.00	24.00	0	4,685	0.00%
2019/12/31	550	23.86	0	0.00	23.80	550	4,664	11.79%	大買/鉅額交易
2019/12/30	1	23.85	2	23.80	23.75	-1	4,636	-0.02%
2019/12/27	0	0.00	2	23.65	23.70	-2	4,633	-0.04%
2019/12/26	2	23.55	0	0.00	23.65	2	4,622	0.04%
2019/12/24	1	23.55	0	0.00	23.40	1	4,607	0.02%
2019/12/23	2	23.75	5	23.70	23.40	-3	4,582	-0.07%
2019/12/20	9	24.27	1	24.15	24.15	8	4,497	0.18%
2019/12/19	2	24.90	0	0.00	25.00	2	4,424	0.05%
2019/12/18	1	24.55	2	24.83	24.75	-1	4,409	-0.02%
2019/12/17	3	24.75	1	24.30	24.40	2	4,394	0.04%
2019/12/16	2	24.98	1	24.90	24.90	1	4,326	0.02%
2019/12/13	5	25.25	0	0.00	24.70	5	4,325	0.12%
2019/12/12	3	25.03	0	0.00	25.25	3	4,300	0.07%
2019/12/09	0	0.00	1	25.60	25.60	-1	4,095	-0.02%
2019/12/06	4	25.50	0	0.00	25.50	4	4,059	0.10%
2019/12/05	0	0.00	1	25.90	25.75	-1	4,015	-0.02%
2019/12/04	5	26.15	0	0.00	26.25	5	3,948	0.13%
2019/12/03	2	26.30	0	0.00	26.50	2	3,903	0.05%
2019/11/29	0	0.00	407	26.30	26.20	-407	3,779	-10.77%	大賣/鉅額交易
2019/11/28	4	26.19	2	26.30	26.30	2	3,710	0.05%
2019/11/27	1	25.40	13	25.83	26.10	-12	3,641	-0.33%
2019/11/25	34	25.77	7	25.66	25.80	27	3,521	0.77%
2019/11/22	2	25.55	0	0.00	25.50	2	3,237	0.06%
2019/11/21	402	24.95	1	25.00	25.00	401	3,016	13.29%	大買/鉅額交易
2019/11/20	0	0.00	43	24.14	24.75	-43	2,943	-1.46%
2019/11/19	45	24.33	30	25.10	23.85	15	2,829	0.53%
2019/11/18	2	24.80	42	24.68	24.80	-40	2,650	-1.51%
2019/11/15	0	0.00	2	24.03	24.05	-2	2,588	-0.08%
2019/11/14	3	24.03	0	0.00	23.55	3	2,534	0.12%
2019/11/13	3	24.75	0	0.00	24.80	3	2,443	0.12%
2019/11/11	19	24.97	0	0.00	24.15	19	2,359	0.81%
2019/11/08	20	24.70	0	0.00	24.90	20	2,305	0.87%
2019/11/07	0	0.00	5	24.79	25.00	-5	2,208	-0.23%
2019/11/06	51	24.00	51	24.45	24.05	0	2,100	0.00%
2019/11/05	1	23.80	1	23.95	24.00	0	2,055	0.00%
2019/11/04	1	24.70	4	24.60	24.00	-3	2,008	-0.15%
2019/11/01	0.1	24.05	0	0.00	24.10	0.1	1,906	0.01%
2019/10/31	46	23.70	3	23.60	23.80	43	1,885	2.28%
2019/10/30	7	23.79	1	23.65	23.90	6	1,832	0.33%
2019/10/29	5	23.81	6	23.68	23.40	-1	1,786	-0.06%
2019/10/28	5	24.90	7	24.75	24.90	-2	1,648	-0.12%
2019/10/25	1	22.80	0	0.00	22.95	1	1,460	0.07%
2019/10/23	1	22.60	0	0.00	22.55	1	1,503	0.07%
2019/10/22	2	22.68	0	0.00	22.60	2	1,511	0.13%
2019/09/18	0	0.00	4	21.75	21.80	-4	1,571	-0.25%
2019/09/17	1	22.60	0	0.00	22.05	1	1,556	0.06%
2019/09/10	0	0.00	2	22.90	22.90	-2	1,607	-0.12%
2019/09/09	0	0.00	2	23.45	23.05	-2	1,618	-0.12%
2019/09/05	0	0.00	2	23.25	23.30	-2	1,625	-0.12%
2019/09/04	0	0.00	0.7	23.10	23.20	-0.7	1,652	-0.04%
2019/09/03	5	23.59	1	23.45	23.40	4	1,656	0.24%
2019/09/02	2	23.00	2	23.30	23.75	0	1,629	0.00%
2019/08/30	1	23.00	4	23.38	22.75	-3	1,586	-0.19%
2019/08/29	4	23.05	6	23.13	22.85	-2	1,557	-0.13%
2019/08/28	0	0.00	1	22.50	22.75	-1	1,547	-0.06%
2019/08/20	0	0.00	1	22.30	22.25	-1	1,643	-0.06%
2019/08/16	1	22.50	0	0.00	22.70	1	1,727	0.06%
2019/08/15	0	0.00	2	21.55	22.00	-2	1,731	-0.12%
2019/08/14	0	0.00	1	22.25	22.00	-1	1,813	-0.06%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	2	21.75	2	22.25	22.10	0	1,854	0.00%
2019/08/08	1	21.10	0	0.00	21.20	1	1,850	0.05%
2019/08/07	0	0.00	1	21.20	21.10	-1	1,867	-0.05%
2019/08/06	0	0.00	5	20.60	21.05	-5	1,905	-0.26%
2019/08/05	10	21.80	0	0.00	21.20	10	1,954	0.51%
2019/08/02	1	22.10	0	0.00	22.05	1	1,976	0.05%
2019/08/01	0	0.00	1	22.75	22.90	-1	2,020	-0.05%
2019/07/29	4	23.01	0	0.00	22.80	4	2,095	0.19%
2019/07/26	3	23.73	0	0.00	23.60	3	2,056	0.15%
2019/07/25	1	23.90	2	23.88	23.95	-1	2,047	-0.05%
2019/07/24	1	23.20	0	0.00	23.30	1	2,018	0.05%
2019/07/23	0	0.00	1	23.00	23.15	-1	2,126	-0.05%
2019/07/19	15	22.50	0	0.00	22.65	15	2,388	0.63%
2019/07/10	10	23.40	1	23.70	23.90	9	2,978	0.30%
2019/07/09	36	23.69	1	23.65	23.65	35	2,993	1.17%
2019/07/08	4	23.54	0	0.00	23.50	4	3,029	0.13%
2019/07/05	1	23.65	8	23.65	23.40	-7	3,108	-0.23%
2019/07/04	0	0.00	2	23.45	23.50	-2	3,328	-0.06%
2019/07/03	0	0.00	82	23.40	23.45	-82	3,404	-2.41%
2019/07/01	1	23.70	3	23.67	23.70	-2	3,454	-0.06%
2019/06/26	1	23.00	0	0.00	22.90	1	3,543	0.03%
2019/06/24	5	23.65	7	23.60	23.45	-2	3,665	-0.05%
2019/06/21	4	23.10	0	0.00	23.10	4	3,737	0.11%
2019/06/20	0	0.00	1	22.95	23.30	-1	3,805	-0.03%
2019/06/19	0	0.00	1	22.85	22.80	-1	4,080	-0.02%
2019/06/18	2	22.75	1	23.05	22.60	1	4,151	0.02%
2019/06/14	1	22.85	2	22.90	22.50	-1	4,553	-0.02%
2019/06/13	0	0.00	5	22.55	22.50	-5	4,880	-0.10%
2019/06/12	0	0.00	11	22.53	22.50	-11	4,912	-0.22%
2019/06/05	1	22.00	0	0.00	21.90	1	4,892	0.02%
2019/06/04	5	21.87	3	21.90	21.70	2	4,887	0.04%
2019/06/03	0	0.00	1	21.80	21.65	-1	4,882	-0.02%
2019/05/31	2	21.40	0	0.00	21.40	2	4,881	0.04%
2019/05/30	0	0.00	4	20.94	21.40	-4	4,900	-0.08%
2019/05/28	0	0.00	1	20.20	20.30	-1	4,967	-0.02%
2019/05/27	2	20.35	0	0.00	20.30	2	5,023	0.04%
2019/05/24	0	0.00	4	21.30	20.95	-4	5,067	-0.08%
2019/05/23	27	21.31	5	21.20	21.25	22	5,040	0.44%
2019/05/22	0	0.00	4	20.88	20.55	-4	4,973	-0.08%
2019/05/21	12	19.87	1	19.65	20.60	11	4,972	0.22%
2019/05/20	1	20.65	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	21.60	0	0.00	21.60	1	4,992	0.02%
2019/05/16	2	22.50	0	0.00	22.45	2	5,076	0.04%
2019/05/15	0	0.00	1	22.50	22.40	-1	5,052	-0.02%
2019/05/14	4	21.91	0	0.00	22.05	4	5,089	0.08%
2019/05/13	1	22.40	2	22.90	22.05	-1	5,062	-0.02%
2019/05/10	1	23.50	3	23.30	23.20	-2	5,029	-0.04%
2019/05/09	2	23.60	0	0.00	23.20	2	5,053	0.04%
2019/05/07	4	24.50	0	0.00	24.45	4	5,027	0.08%
2019/05/03	4	25.03	0	0.00	25.05	4	4,991	0.08%
2019/05/02	3	24.95	0	0.00	24.85	3	5,002	0.06%
2019/04/30	0	0.00	5	25.20	25.15	-5	4,988	-0.10%
2019/04/29	3	25.58	3	26.18	24.95	0	4,995	0.00%
2019/04/26	11	26.38	4	26.13	26.50	7	4,899	0.14%
2019/04/25	1	25.90	0	0.00	26.40	1	4,713	0.02%
2019/04/24	6	26.01	4	26.28	25.70	2	4,724	0.04%
2019/04/23	34	26.57	3	26.17	26.20	31	4,795	0.65%
2019/04/22	3	25.98	8	26.33	26.50	-5	4,687	-0.11%
2019/04/18	6	24.16	0	0.00	24.00	6	4,587	0.13%
2019/04/17	10	24.85	7	25.00	24.65	3	4,558	0.07%
2019/04/16	11	24.71	5	24.47	24.60	6	4,542	0.13%
2019/04/15	3	25.30	2	25.30	25.30	1	4,502	0.02%
2019/04/12	0	25.25	5	25.40	25.40	-5	4,497	-0.11%
2019/04/11	4	25.48	0	0.00	25.60	4	4,521	0.09%
2019/04/10	10	26.49	17	26.15	26.35	-7	4,474	-0.16%
2019/04/09	13	25.56	1	24.75	25.70	12	4,267	0.28%
2019/04/08	2	25.75	2	25.75	25.45	0	4,219	0.00%
2019/04/02	0	0.00	42	25.38	25.35	-42	4,248	-0.99%
2019/04/01	1	24.70	1	25.15	24.65	0	4,283	0.00%
2019/03/29	1	24.60	1	24.95	24.80	0	4,284	0.00%
2019/03/28	7	24.64	3	24.10	24.55	4	4,338	0.09%
2019/03/27	22	25.20	10	25.37	25.20	12	4,472	0.27%
2019/03/26	2	26.60	18	26.31	25.80	-16	4,726	-0.34%
2019/03/25	7	25.89	4	26.15	26.00	3	4,815	0.06%
2019/03/22	20	26.29	5	26.63	26.50	15	4,912	0.31%
2019/03/21	0	0.00	25	25.20	25.05	-25	4,949	-0.51%
2019/03/20	9	25.41	18	25.62	25.10	-9	4,913	-0.18%
2019/03/19	8	24.99	24	25.04	25.25	-16	4,776	-0.33%
2019/03/18	71	23.18	32	24.21	24.60	39	4,557	0.86%
2019/03/15	6	22.26	10	22.32	22.40	-4	4,322	-0.09%
2019/03/14	6	21.67	0	0.00	21.50	6	4,390	0.14%
2019/03/13	5	21.75	0	0.00	21.75	5	4,418	0.11%
2019/03/12	3	21.98	15	22.27	21.95	-12	4,451	-0.27%
2019/03/11	10	21.85	6	22.07	22.10	4	4,487	0.09%
2019/03/08	5	21.55	24	21.67	21.65	-19	4,549	-0.42%
2019/03/07	5	21.80	22	22.35	21.80	-17	4,614	-0.37%
2019/03/05	3	22.70	8	22.49	22.35	-5	4,644	-0.11%
2019/03/04	36	21.95	0	0.00	22.10	36	4,609	0.78%
2019/02/27	9	21.76	3	21.70	22.05	6	4,585	0.13%
2019/02/26	3	22.25	3	22.35	22.60	0	4,487	0.00%
2019/02/25	20	22.18	0	0.00	21.85	20	4,419	0.45%
2019/02/22	9	21.53	0	0.00	21.55	9	4,356	0.21%
2019/02/21	0	0.00	5	21.50	21.65	-5	4,364	-0.11%
2019/02/20	0	0.00	3	21.50	21.50	-3	4,351	-0.07%
2019/02/19	1	21.60	1	21.55	21.50	0	4,357	0.00%
2019/02/18	15	21.44	0	0.00	21.65	15	4,349	0.34%
2019/02/15	3	21.38	0	0.00	21.25	3	4,246	0.07%
2019/02/13	0	0.00	2	23.55	23.60	-2	4,144	-0.05%
2019/02/12	0	0.00	1	23.40	23.20	-1	4,088	-0.02%
2019/01/25	4	22.25	0	0.00	22.25	4	3,993	0.10%
2019/01/23	3	22.05	2	22.18	22.30	1	4,006	0.02%
2019/01/18	1	21.80	2	22.03	22.05	-1	3,976	-0.03%
2019/01/16	0	0.00	1	22.00	21.70	-1	4,009	-0.02%
2019/01/15	13	21.85	20	22.00	21.70	-7	3,967	-0.18%
2019/01/11	0	0.00	1	22.70	22.70	-1	3,793	-0.03%
2019/01/10	2	22.98	0	0.00	22.90	2	3,735	0.05%
2019/01/09	1	24.30	0	0.00	24.30	1	3,626	0.03%
2019/01/08	0	0.00	1	23.95	24.10	-1	3,594	-0.03%
2019/01/07	0	0.00	1	24.15	24.10	-1	3,565	-0.03%
2019/01/04	0	0.00	5	24.15	24.05	-5	3,541	-0.14%
2019/01/03	1	25.10	0	0.00	24.80	1	3,535	0.03%
2019/01/02	1	26.10	0	0.00	25.90	1	3,478	0.03%
2018/12/27	4	26.64	5	26.79	26.35	-1	3,434	-0.03%
2018/12/26	1	26.55	2	26.18	26.00	-1	3,398	-0.03%
2018/12/25	1	27.70	1	27.90	27.35	0	3,315	0.00%
2018/12/22	0	0.00	2	28.13	28.25	-2	3,174	-0.06%
2018/12/21	1	27.85	0	0.00	28.25	1	3,155	0.03%
2018/12/20	1	29.35	1	29.40	27.85	0	3,073	0.00%
2018/12/19	8	29.14	9	29.07	29.30	-1	2,877	-0.03%
2018/12/18	6	28.21	5	28.95	28.25	1	2,555	0.04%
2018/12/17	9	28.56	6	29.02	28.10	3	2,408	0.12%
2018/12/14	9	28.18	25	28.16	29.00	-16	2,227	-0.72%
2018/12/13	0	0.00	1	26.75	26.60	-1	1,878	-0.05%
2018/12/12	1	26.30	1	26.35	26.00	0	1,835	0.00%
2018/12/11	0	0.00	1	25.05	25.75	-1	1,795	-0.06%
2018/12/10	2	25.18	0	0.00	24.85	2	1,772	0.11%
2018/12/07	0	0.00	1	27.25	27.45	-1	1,673	-0.06%
2018/11/30	0	0.00	2	25.70	25.65	-2	1,510	-0.13%
2018/11/29	2	24.85	1	24.85	24.90	1	1,470	0.07%
2018/11/28	0	0.00	28	24.40	25.25	-28	1,438	-1.95%
2018/11/27	0	0.00	2	24.40	24.40	-2	1,422	-0.14%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/08	0	0.00	4	24.18	24.15	-4	1,619	-0.25%
2018/11/06	1	23.10	0	0.00	23.30	1	1,674	0.06%
2018/11/01	4	23.80	6	23.58	23.30	-2	1,669	-0.12%
2018/10/31	0	0.00	4	22.55	22.60	-4	1,644	-0.24%
2018/10/29	4	22.40	0	0.00	22.40	4	1,639	0.24%
2018/10/24	8	22.94	10	23.02	23.35	-2	1,583	-0.13%
2018/10/23	1	22.45	1	22.80	22.45	0	1,559	0.00%
2018/10/22	5	22.10	1	22.20	22.05	4	1,545	0.26%
2018/10/16	0	0.00	1	21.30	21.05	-1	1,553	-0.06%
2018/10/12	1	20.30	0	0.00	20.40	1	1,569	0.06%
2018/10/05	1	24.35	0	0.00	24.15	1	1,529	0.07%
2018/10/03	0	0.00	1	25.30	24.95	-1	1,600	-0.06%
2018/10/01	3	25.35	0	0.00	25.10	3	1,615	0.19%
2018/09/28	0	0.00	2	25.50	25.45	-2	1,625	-0.12%
2018/09/25	1	24.45	0	0.00	24.50	1	1,689	0.06%
2018/09/21	0	0.00	1	24.40	24.40	-1	1,710	-0.06%
2018/09/20	3	24.35	0	0.00	25.05	3	1,684	0.18%
2018/09/13	3	24.90	0	0.00	24.70	3	1,705	0.18%
2018/09/12	0	0.00	2	25.30	24.70	-2	1,729	-0.12%
2018/09/11	1	24.70	0	0.00	25.25	1	1,734	0.06%
2018/09/10	0	0.00	1	24.80	24.85	-1	1,741	-0.06%
2018/09/07	7	24.53	0	0.00	24.10	7	1,735	0.40%
2018/09/06	11	26.47	1	26.40	26.25	10	1,668	0.60%
2018/09/05	2	26.35	1	27.30	26.75	1	1,698	0.06%
2018/09/03	10	26.45	0	0.00	26.55	10	1,716	0.58%
2018/08/30	2	26.43	1	26.50	26.70	1	1,769	0.06%
2018/08/29	0	0.00	2	26.25	26.35	-2	1,819	-0.11%
2018/08/24	0	0.00	5	25.43	25.30	-5	1,805	-0.28%
2018/08/23	0	0.00	3	24.60	24.60	-3	1,756	-0.17%
2018/08/21	2	24.55	0	0.00	24.60	2	1,783	0.11%
2018/08/17	0	0.00	2	25.00	24.50	-2	1,787	-0.11%
2018/08/15	2	23.15	1	23.25	23.20	1	1,713	0.06%
2018/08/13	7	23.49	1	23.05	23.35	6	1,692	0.35%
2018/07/24	1	25.05	0	0.00	25.30	1	1,793	0.06%
2018/07/23	3	24.95	1	25.00	25.00	2	1,829	0.11%
2018/07/19	3	25.65	0	0.00	25.55	3	1,889	0.16%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/13	2	25.33	0	0.00	25.20	2	2,043	0.10%
2018/07/12	1	25.05	5	24.60	25.05	-4	2,129	-0.19%
2018/07/11	2	25.85	5	25.20	25.00	-3	2,201	-0.14%
2018/07/10	1	26.50	3	26.20	26.20	-2	2,179	-0.09%
2018/07/06	0	0.00	1	26.70	26.45	-1	2,310	-0.04%
2018/07/05	1	27.20	1	27.30	26.70	0	2,375	0.00%
2018/07/04	1	27.20	0	0.00	26.90	1	2,598	0.04%
2018/07/03	3	27.62	0	0.00	27.35	3	2,807	0.11%
2018/06/27	1	26.35	0	0.00	26.20	1	3,190	0.03%
2018/06/26	38	26.23	0	0.00	26.05	38	3,214	1.18%
2018/06/22	4	27.53	0	0.00	27.55	4	3,239	0.12%
2018/06/19	2	27.90	0	0.00	27.90	2	3,372	0.06%
2018/06/15	1	28.85	0	0.00	28.30	1	3,389	0.03%
2018/06/12	0	0.00	37	28.66	28.80	-37	3,308	-1.12%
2018/06/11	6	29.30	8	29.28	29.00	-2	3,312	-0.06%
2018/06/08	1	29.10	0	0.00	29.00	1	3,360	0.03%
2018/06/07	2	28.60	16	28.54	28.70	-14	3,375	-0.41%
2018/06/06	1	28.25	1	28.15	28.55	0	3,365	0.00%
2018/06/01	1	26.60	1	27.45	27.50	0	3,592	0.00%
2018/05/29	1	26.90	0	0.00	26.65	1	3,559	0.03%
2018/05/22	2	27.20	0	0.00	27.15	2	3,583	0.06%
2018/05/17	5	26.75	0	0.00	26.75	5	3,698	0.14%
2018/05/16	2	26.45	0	0.00	26.60	2	3,705	0.05%
2018/05/10	1	26.45	3	26.50	26.30	-2	3,829	-0.05%
2018/05/07	0.3	25.60	3.4	25.87	25.75	-3.1	3,827	-0.08%
2018/05/04	3	25.65	0	0.00	25.80	3	3,838	0.08%
2018/04/26	1	28.00	0	0.00	27.40	1	3,796	0.03%
2018/04/25	0	0.00	2	27.50	28.05	-2	3,770	-0.05%
2018/04/19	2	28.15	2	28.05	28.05	0	3,734	0.00%
2018/04/18	10	27.75	0	0.00	27.75	10	3,706	0.27%
2018/04/17	2	29.98	0	0.00	28.15	2	3,643	0.05%
2018/04/12	1	31.05	0.2	30.70	30.90	0.8	3,645	0.02%
2018/04/11	0	0.00	1	30.40	30.40	-1	3,870	-0.03%
2018/04/10	8	32.66	19	32.17	30.90	-11	3,913	-0.28%
2018/04/09	0	0.00	6	32.78	32.80	-6	3,788	-0.16%
2018/04/03	10	31.80	4	31.65	31.95	6	3,589	0.17%
2018/04/02	5	32.63	1	32.65	32.15	4	3,569	0.11%
2018/03/30	4	31.78	32	32.01	31.85	-28	3,369	-0.83%
2018/03/29	11	30.88	0	0.00	30.55	11	3,230	0.34%
2018/03/28	10	31.19	0	0.00	31.15	10	3,283	0.30%
2018/03/27	12	31.85	7	31.59	31.55	5	3,359	0.15%
2018/03/26	3	31.00	4	31.03	31.60	-1	3,407	-0.03%
2018/03/23	5	30.90	6	30.89	31.20	-1	3,681	-0.03%
2018/03/22	0	0.00	6	31.95	31.60	-6	3,690	-0.16%
2018/03/21	0	0.00	1	31.30	31.30	-1	3,614	-0.03%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/16	1	31.00	0	0.00	30.55	1	3,673	0.03%
2018/03/15	4	31.13	3	31.10	31.00	1	3,752	0.03%
2018/03/14	10	31.03	0	0.00	30.80	10	3,789	0.26%
2018/03/12	0	0.00	2	31.08	30.65	-2	3,695	-0.05%
2018/03/09	1	30.80	0	0.00	31.00	1	3,693	0.03%
2018/03/07	0.2	30.00	0	0.00	30.10	0.2	3,560	0.00%
2018/03/02	0	0.00	3	28.43	28.25	-3	3,619	-0.08%
2018/03/01	2	28.10	0	0.00	27.95	2	3,644	0.05%
2018/02/26	0	0.00	4	28.30	28.15	-4	3,745	-0.11%
2018/02/23	1	28.00	2	28.00	27.85	-1	3,757	-0.03%
2018/02/21	1	26.40	0	0.00	26.90	1	3,983	0.03%
2018/02/12	4	25.60	2	25.63	25.50	2	3,980	0.05%
2018/02/09	3	26.70	0	0.00	27.00	3	3,929	0.08%
2018/02/06	1	27.35	0	0.00	27.40	1	4,080	0.02%
2018/02/05	0	0.00	3	29.95	30.30	-3	4,101	-0.07%
2018/01/30	0	0.00	1	31.00	30.70	-1	4,441	-0.02%
2018/01/26	0	0.00	1	30.90	31.00	-1	4,473	-0.02%
2018/01/25	2	31.20	2	31.03	30.75	0	4,571	0.00%
2018/01/23	1	31.20	0	0.00	30.60	1	4,728	0.02%
2018/01/22	1	31.40	0	0.00	31.20	1	4,778	0.02%
2018/01/19	0	0.00	2	31.10	31.20	-2	4,811	-0.04%
2018/01/18	1	31.00	0	0.00	31.00	1	4,819	0.02%
2018/01/12	0	0.00	7	30.55	30.35	-7	4,873	-0.14%
2018/01/11	3	30.60	43	30.25	30.00	-40	4,895	-0.82%
2018/01/10	5	31.00	0	0.00	30.75	5	4,931	0.10%
2018/01/09	33	31.03	0	0.00	30.90	33	4,960	0.67%
2018/01/08	3	32.50	1	32.05	31.60	2	4,948	0.04%
2018/01/05	10	33.61	24	34.25	33.20	-14	4,898	-0.29%
2018/01/04	51	32.45	1	32.50	32.70	50	4,675	1.07%
2018/01/03	1	31.70	0	0.00	31.70	1	4,688	0.02%