敦泰 (3545)-群益金鼎-東湖券商分點個股進出

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
89.4
漲跌
▲0.2
漲幅
+0.22%
成交量
1,573張
產業
上市半導體類股
1220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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/06/17	2	90.55	1	91.70	89.20	1	2,635	0.04%
2024/06/14	2	90.80	3	91.03	90.60	-1	2,603	-0.04%
2024/06/13	0	0.00	1	90.30	91.00	-1	2,602	-0.04%
2024/06/12	1	88.10	0	0.00	88.50	1	2,585	0.04%
2024/06/11	3	89.40	0	0.00	88.70	3	2,596	0.12%
2024/06/07	0	0.00	1	90.20	91.60	-1	2,613	-0.04%
2024/06/06	1	88.50	0	0.00	87.80	1	2,609	0.04%
2024/06/05	1	90.80	2	90.20	89.40	-1	2,617	-0.04%
2024/06/04	0	0.00	1	91.70	90.70	-1	2,648	-0.04%
2024/05/31	0	89.75	1	90.00	89.30	-1	2,689	-0.04%
2024/05/30	1	89.90	2	90.85	89.90	-1	2,715	-0.04%
2024/05/29	4	91.93	0	0.00	91.10	4	2,723	0.15%
2024/05/28	2	92.85	2	93.05	92.60	0	2,735	0.00%
2024/05/27	5	90.60	4	91.00	91.30	1	2,655	0.04%
2024/05/24	3	88.87	4	89.18	90.00	-1	2,628	-0.04%
2024/05/23	1	82.80	2	83.80	84.20	-1	2,533	-0.04%
2024/05/22	0	0.00	1	84.20	84.10	-1	2,564	-0.04%
2024/05/21	1	83.10	0	0.00	83.00	1	2,626	0.04%
2024/05/16	0	0.00	2	84.45	84.80	-2	3,106	-0.06%
2024/05/10	1	82.40	0	0.00	82.70	1	3,388	0.03%
2024/05/09	2	84.30	1	85.80	83.00	1	3,450	0.03%
2024/05/08	2	85.10	1	85.90	85.00	1	3,582	0.03%
2024/05/07	1	85.10	1	85.90	85.60	0	3,602	0.00%
2024/05/06	1	86.70	1	86.40	86.70	0	3,610	0.00%
2024/05/02	1	84.80	0	0.00	84.90	1	3,705	0.03%
2024/04/30	1	84.80	0	0.00	84.40	1	3,870	0.03%
2024/04/29	0	0.00	2	84.15	85.20	-2	4,073	-0.05%
2024/04/26	1	82.70	1	83.10	82.50	0	4,097	0.00%
2024/04/25	1	82.10	2	82.00	82.20	-1	4,145	-0.02%
2024/04/24	0	0.00	2	83.00	83.40	-2	4,179	-0.05%
2024/04/22	2	80.95	6	80.00	79.60	-4	4,237	-0.09%
2024/04/19	5	80.86	4	83.30	81.70	1	4,254	0.02%
2024/04/17	1	85.60	0	0.00	85.20	1	4,255	0.02%
2024/04/16	2	83.80	1	84.30	83.80	1	4,277	0.02%
2024/04/15	2	87.80	0	0.00	87.30	2	4,266	0.05%
2024/04/12	3	89.37	1	90.10	89.30	2	4,259	0.05%
2024/04/11	2	90.85	8	89.80	89.80	-6	4,268	-0.14%
2024/04/10	0	0.00	2	92.35	92.50	-2	4,256	-0.05%
2024/04/08	1	90.50	10	90.31	90.30	-9	4,294	-0.21%
2024/04/03	1	91.60	1	92.50	91.10	0	4,343	0.00%
2024/04/02	0	0.00	3	94.47	94.10	-3	4,413	-0.07%
2024/04/01	0	0.00	1	94.40	94.90	-1	4,518	-0.02%
2024/03/29	0	95.20	0	0.00	94.80	0	4,548	0.00%
2024/03/28	10	94.70	1	94.70	94.60	9	4,539	0.20%
2024/03/26	0	0.00	2	95.35	94.70	-2	4,513	-0.04%
2024/03/25	22	95.29	11	96.15	95.20	11	4,464	0.25%
2024/03/22	10	93.08	2	92.30	92.70	8	4,389	0.18%
2024/03/21	6	88.67	0	0.00	90.50	6	4,366	0.14%
2024/03/19	1	91.40	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0	0.00	4	91.28	93.00	-4	4,413	-0.09%
2024/03/15	0	90.60	1	90.30	90.00	-1	4,452	-0.02%
2024/03/13	1	91.90	1	94.50	91.90	0	4,545	0.00%
2024/03/12	3	93.60	1	93.20	93.20	2	4,589	0.04%
2024/03/11	0	0.00	1	93.70	94.20	-1	4,656	-0.02%
2024/03/07	1	97.00	0	0.00	94.50	1	4,795	0.02%
2024/03/06	2	97.80	3	97.07	96.60	-1	4,979	-0.02%
2024/03/05	2	98.70	2	97.70	98.20	0	5,126	0.00%
2024/03/04	2	99.90	0	0.00	98.80	2	5,534	0.04%
2024/03/01	1	99.50	0	0.00	99.20	1	5,826	0.02%
2024/02/27	2	98.95	32	97.52	98.50	-30	6,012	-0.50%
2024/02/26	3	100.33	2	99.30	99.20	1	6,141	0.02%
2024/02/23	0	104.00	0	0.00	104.00	0	6,391	0.00%
2024/02/22	1	103.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	7	108.14	3	109.67	105.00	4	7,258	0.06%
2024/02/20	21	107.64	6	108.08	108.50	15	7,428	0.20%
2024/02/19	1	106.00	4	105.75	105.50	-3	7,523	-0.04%
2024/02/16	3	102.17	0	0.00	103.00	3	7,920	0.04%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	1	99.20	0	0.00	99.20	1	8,495	0.01%
2024/02/02	23	101.08	23	101.65	101.50	0	8,506	0.00%
2024/02/01	0	0.00	2	97.20	96.50	-2	8,497	-0.02%
2024/01/31	15	101.41	17	100.94	99.10	-2	8,589	-0.02%
2024/01/30	4	99.60	0	0.00	99.10	4	8,697	0.05%
2024/01/26	1	99.90	6	100.83	99.80	-5	8,900	-0.06%
2024/01/25	2	101.00	0	0.00	100.50	2	8,998	0.02%
2024/01/24	23	104.59	10	102.35	102.00	13	8,974	0.14%
2024/01/23	9	105.72	3	106.50	108.00	6	8,928	0.07%
2024/01/22	3	99.47	0	0.00	100.50	3	8,854	0.03%
2024/01/19	38	98.02	2	97.20	97.60	36	8,852	0.41%
2024/01/17	1	98.60	2	100.00	98.80	-1	8,872	-0.01%
2024/01/16	1	100.50	5	100.50	101.00	-4	8,856	-0.05%
2024/01/15	5	103.90	0	0.00	102.50	5	8,851	0.06%
2024/01/12	1	104.00	0	0.00	103.00	1	8,893	0.01%
2024/01/11	1	103.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	3	103.17	0	0.00	105.00	3	9,070	0.03%
2024/01/09	1	104.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	1	106.50	1	108.00	106.50	0	9,115	0.00%
2024/01/04	1	104.50	0	0.00	106.00	1	9,105	0.01%
2024/01/03	1	107.50	1	106.00	106.00	0	9,143	0.00%
2024/01/02	0	0.00	2	109.50	107.50	-2	9,154	-0.02%
2023/12/29	2	111.50	2	112.50	112.50	0	9,151	0.00%
2023/12/28	1	109.50	1	113.50	110.50	0	9,127	0.00%
2023/12/27	15	111.97	15	112.10	113.00	0	9,171	0.00%
2023/12/26	5	109.50	2	111.00	108.50	3	9,062	0.03%
2023/12/25	1	109.00	1	108.00	108.00	0	9,049	0.00%
2023/12/22	2	109.00	0	0.00	108.50	2	9,165	0.02%
2023/12/20	15	113.10	0	0.00	112.50	15	9,099	0.16%
2023/12/19	1	111.50	0	0.00	112.50	1	9,077	0.01%
2023/12/18	20	115.10	5	118.50	114.50	15	9,072	0.17%
2023/12/15	4	114.88	0	0.00	114.00	4	9,089	0.04%
2023/12/13	0	0.00	3	117.17	116.50	-3	9,494	-0.03%
2023/12/12	2	116.75	0	0.00	117.50	2	9,528	0.02%
2023/12/11	12	118.83	0	0.00	119.50	12	9,534	0.13%
2023/12/08	0	0.00	1	122.00	121.50	-1	9,510	-0.01%
2023/12/07	21	120.76	0	0.00	121.50	21	9,597	0.22%
2023/12/06	2	123.25	2	125.25	122.50	0	9,693	0.00%
2023/12/05	1	123.50	1	125.50	123.00	0	9,620	0.00%
2023/12/04	12	124.25	1	127.00	124.00	11	9,548	0.12%
2023/12/01	5	129.30	0	0.00	126.50	5	9,487	0.05%
2023/11/30	2	130.00	10	130.10	129.00	-8	9,439	-0.08%
2023/11/29	11	129.23	13	130.92	129.00	-2	9,273	-0.02%
2023/11/28	3	126.67	34	125.75	132.50	-31	8,835	-0.35%
2023/11/27	20	119.00	25	119.00	120.50	-5	8,525	-0.06%
2023/11/24	3	126.00	1	127.00	125.00	2	8,391	0.02%
2023/11/22	8	123.81	24	121.54	123.50	-16	8,077	-0.20%
2023/11/21	0	0.00	10	119.25	120.00	-10	7,731	-0.13%
2023/11/20	9	118.39	14	118.07	118.50	-5	7,474	-0.07%
2023/11/17	7	107.14	13	109.24	114.00	-6	6,753	-0.09%
2023/11/16	5	102.00	25.2	102.41	104.00	-20.2	6,357	-0.32%
2023/11/15	22.2	100.43	28	99.41	101.00	-5.8	6,083	-0.10%
2023/11/14	33	91.47	73.3	92.53	95.00	-40.3	5,613	-0.72%
2023/11/13	14	85.87	11	86.44	87.40	3	5,040	0.06%
2023/11/10	11	85.90	5	85.88	86.70	6	4,932	0.12%
2023/11/09	1	86.70	16	86.24	86.20	-15	4,887	-0.31%
2023/11/08	17	86.15	1	85.90	85.20	16	4,798	0.33%
2023/11/07	31.1	85.40	36	86.33	87.80	-4.9	4,648	-0.11%
2023/11/06	25	84.16	14.1	85.08	84.60	10.9	4,454	0.24%
2023/11/03	1	81.30	1	82.00	82.30	0	4,269	0.00%
2023/11/02	13.1	82.42	10	83.00	82.50	3.1	4,213	0.07%
2023/11/01	2	80.55	4	81.43	81.90	-2	4,076	-0.05%
2023/10/31	16	81.39	18	81.84	80.60	-2	4,025	-0.05%
2023/10/30	27	81.37	35	81.02	81.60	-8	3,916	-0.20%
2023/10/27	3	78.77	2	78.75	77.60	1	3,800	0.03%
2023/10/26	12	79.65	10	80.50	78.80	2	3,783	0.05%
2023/10/25	15	81.77	17	81.79	81.10	-2	3,776	-0.05%
2023/10/24	2	79.55	1	79.10	79.20	1	3,782	0.03%
2023/10/23	2	79.65	1	80.10	79.40	1	3,764	0.03%
2023/10/20	15	79.76	2	80.50	80.70	13	3,753	0.35%
2023/10/19	36	81.92	36	81.48	82.00	0	3,700	0.00%
2023/10/18	16	80.39	15	80.55	79.70	1	3,577	0.03%
2023/10/17	19	80.24	19	80.23	79.50	0	3,552	0.00%
2023/10/16	2	77.75	0	0.00	77.00	2	3,472	0.06%
2023/10/13	1	79.20	0	0.00	78.60	1	3,450	0.03%
2023/10/12	0	0.00	1	79.10	78.70	-1	3,452	-0.03%
2023/10/06	2	81.85	13	81.15	81.20	-11	3,413	-0.32%
2023/10/05	0	0.00	2	80.80	80.90	-2	3,374	-0.06%
2023/10/04	1	78.30	1	79.00	79.20	0	3,337	0.00%
2023/10/03	0	80.50	4	79.68	80.50	-4	3,340	-0.12%
2023/10/02	2	75.85	1	76.60	76.40	1	3,217	0.03%
2023/09/28	11	75.98	15	77.47	75.60	-4	3,210	-0.12%
2023/09/27	29	79.12	17	80.34	77.80	12	3,180	0.38%
2023/09/26	11	78.03	11	79.13	77.40	0	3,067	0.00%
2023/09/25	1	78.00	0.2	78.60	78.00	0.8	3,066	0.03%
2023/09/22	1	77.60	1	78.30	78.70	0	3,059	0.00%
2023/09/21	22	78.81	22	80.28	78.70	0	3,040	0.00%
2023/09/20	21.1	80.48	37	80.02	79.10	-15.9	2,972	-0.54%
2023/09/19	11.1	81.21	10	82.20	81.40	1.1	2,883	0.04%
2023/09/18	31	82.33	35	81.47	82.30	-4	2,756	-0.15%
2023/09/15	12	78.68	14	79.09	78.70	-2	2,391	-0.08%
2023/09/14	3	77.50	18	78.14	78.40	-15	2,341	-0.64%
2023/09/13	12	75.33	13	76.33	76.90	-1	2,285	-0.04%
2023/09/12	27	76.45	2	76.85	76.00	25	2,250	1.11%
2023/09/11	6	77.05	43	77.19	79.00	-37	2,131	-1.74%
2023/09/08	3	73.93	2	73.55	73.60	1	1,974	0.05%
2023/09/07	5	75.02	2	74.60	74.60	3	2,002	0.15%
2023/09/06	12	75.36	2.2	75.15	74.80	9.8	2,032	0.48%
2023/09/05	9.2	75.55	11	75.45	75.00	-1.8	1,975	-0.09%
2023/09/04	1	73.80	2	72.70	73.70	-1	1,790	-0.06%
2023/09/01	1	73.20	0	0.00	72.00	1	1,787	0.06%
2023/08/31	0	0.00	1	72.10	72.40	-1	1,793	-0.06%
2023/08/30	1	70.20	1	71.30	71.40	0	1,794	0.00%
2023/08/29	1	69.30	1	69.90	70.00	0	1,791	0.00%
2023/08/28	1	68.80	0	0.00	68.60	1	1,803	0.06%
2023/08/24	1	70.10	7	69.84	69.80	-6	1,872	-0.32%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/18	1	70.10	10	69.83	70.00	-9	2,004	-0.45%
2023/08/16	1	69.30	1	70.20	69.40	0	2,040	0.00%
2023/08/14	2	66.25	1	65.80	65.70	1	2,073	0.05%
2023/08/11	2	69.50	1	68.80	68.60	1	2,086	0.05%
2023/08/10	1	70.10	0	0.00	69.40	1	2,148	0.05%
2023/08/09	3	69.13	2	69.90	70.00	1	2,130	0.05%
2023/08/07	1	71.30	0	0.00	72.00	1	2,154	0.05%
2023/08/04	1	71.00	1	71.80	72.10	0	2,211	0.00%
2023/08/02	2	72.05	1	72.80	72.10	1	2,278	0.04%
2023/08/01	6	72.53	2	73.10	73.00	4	2,412	0.17%
2023/07/31	6	72.05	0	0.00	71.50	6	2,432	0.25%
2023/07/28	5	73.40	1	73.90	73.10	4	2,435	0.16%
2023/07/27	5	72.36	7	72.59	72.50	-2	2,419	-0.08%
2023/07/26	1	69.88	1	69.10	68.80	0	2,367	0.00%
2023/07/25	0	0.00	0.1	69.94	69.70	-0.1	2,435	0.00%
2023/07/24	2	70.50	0	0.00	69.80	2	2,434	0.08%
2023/07/21	1	71.20	1	71.80	71.90	0	2,454	0.00%
2023/07/20	3	72.73	4	73.15	72.90	-1	2,510	-0.04%
2023/07/19	1	71.70	0	0.00	70.70	1	2,488	0.04%
2023/07/18	1	70.60	1	71.40	70.50	0	2,520	0.00%
2023/07/17	1	70.10	1	70.90	71.50	0	2,570	0.00%
2023/07/14	1	70.80	0	0.00	71.00	1	2,667	0.04%
2023/07/13	2	71.05	3	71.93	71.30	-1	2,744	-0.04%
2023/07/12	2	71.90	1	71.60	71.70	1	2,812	0.04%
2023/07/10	2	72.50	1	73.20	72.00	1	3,122	0.03%
2023/07/07	1	75.40	1	75.40	75.40	0	3,481	0.00%
2023/07/06	1	77.70	1	78.60	77.50	0	3,683	0.00%
2023/07/05	1	77.70	1	78.10	77.50	0	3,792	0.00%
2023/07/04	1	78.50	1	78.50	78.50	0	4,011	0.00%
2023/07/03	2	77.40	1	77.40	77.20	1	4,030	0.02%
2023/06/30	0	78.50	0	0.00	78.40	0	4,018	0.00%
2023/06/29	1	79.10	2	79.10	79.10	-1	4,028	-0.02%
2023/06/26	0	79.20	0	0.00	78.80	0	4,126	0.00%
2023/06/20	3	81.57	18	79.98	79.80	-15	4,207	-0.36%
2023/06/19	11	82.69	1	83.20	81.90	10	4,287	0.23%
2023/06/16	0	0.00	1	81.80	82.30	-1	4,546	-0.02%
2023/06/15	2	82.65	1	82.10	82.10	1	4,682	0.02%
2023/06/14	3	83.43	1	83.10	83.00	2	4,689	0.04%
2023/06/13	4	85.60	3	85.53	85.00	1	4,690	0.02%
2023/06/12	13	84.95	4	85.40	85.50	9	4,682	0.19%
2023/06/09	1	82.70	0	0.00	82.50	1	4,657	0.02%
2023/06/08	0	0.00	6	82.20	82.30	-6	4,711	-0.13%
2023/06/07	1.1	84.36	0	0.00	84.50	1.1	4,753	0.02%
2023/06/06	2	82.20	4	82.50	82.10	-2	4,774	-0.04%
2023/06/02	2	83.30	1	83.60	83.50	1	4,785	0.02%
2023/06/01	6	83.45	0	0.00	83.20	6	4,809	0.12%
2023/05/31	2	84.50	4	85.18	85.00	-2	4,830	-0.04%
2023/05/29	0	0.00	2	83.75	83.70	-2	4,962	-0.04%
2023/05/26	1	82.40	0	0.00	81.70	1	5,002	0.02%
2023/05/25	1	83.40	0	0.00	82.90	1	4,997	0.02%
2023/05/24	3	83.00	3	82.40	83.20	0	5,067	0.00%
2023/05/23	2	82.20	4	82.48	82.40	-2	5,182	-0.04%
2023/05/22	3	81.27	1	81.10	81.00	2	5,231	0.04%
2023/05/18	7	79.44	8	80.20	79.70	-1	5,492	-0.02%
2023/05/17	3	78.10	4	78.63	78.70	-1	5,465	-0.02%
2023/05/16	1	76.10	6	76.87	77.10	-5	5,439	-0.09%
2023/05/12	0	0.00	2	74.00	74.20	-2	5,372	-0.04%
2023/05/11	3	74.83	2	75.40	74.10	1	5,389	0.02%
2023/05/10	10	75.70	12	75.06	75.70	-2	5,416	-0.04%
2023/05/09	2	74.75	0	0.00	73.80	2	5,407	0.04%
2023/05/08	8	76.45	8	76.30	76.00	0	5,381	0.00%
2023/05/04	1	78.50	0	0.00	78.00	1	5,318	0.02%
2023/04/26	2	77.75	2	78.15	78.70	0	5,359	0.00%
2023/04/25	1	81.60	0	0.00	79.00	1	5,334	0.02%
2023/04/21	3	81.90	2	81.70	81.50	1	5,285	0.02%
2023/04/20	4	83.65	0	0.00	83.20	4	5,273	0.08%
2023/04/19	3	86.73	0	0.00	85.10	3	5,294	0.06%
2023/04/18	1.5	88.23	0	0.00	87.80	1.5	5,295	0.03%
2023/04/17	1.5	89.97	1	91.20	89.30	0.5	5,247	0.01%
2023/04/14	4	89.50	6	89.98	89.40	-2	5,271	-0.04%
2023/04/13	12	88.33	17	89.14	87.80	-5	5,269	-0.09%
2023/04/12	9	91.11	7	90.77	91.40	2	5,117	0.04%
2023/04/11	5	85.36	13	84.95	86.90	-8	4,723	-0.17%
2023/04/10	3	81.57	3	82.70	81.70	0	4,506	0.00%
2023/04/07	16	83.23	7	82.60	83.00	9	4,459	0.20%
2023/03/31	2	77.70	1	78.10	77.50	1	4,214	0.02%
2023/03/30	0	0.00	1	77.60	77.50	-1	4,218	-0.02%
2023/03/29	1	78.20	1	78.20	77.10	0	4,226	0.00%
2023/03/22	0	0.00	2.1	80.85	78.80	-2.1	4,202	-0.05%
2023/03/21	6	82.15	7	81.23	80.90	-1	4,105	-0.02%
2023/03/20	2	77.80	11	78.84	81.00	-9	3,858	-0.23%
2023/03/17	0	0.00	5	76.10	76.00	-5	3,720	-0.13%
2023/03/15	1	77.00	1	75.50	74.70	0	3,719	0.00%
2023/03/14	0	0.00	1	74.80	74.80	-1	3,704	-0.03%
2023/03/13	1	76.30	0	0.00	76.30	1	3,722	0.03%
2023/03/03	1	75.10	1	74.90	75.00	0	3,693	0.00%
2023/03/02	11	75.18	2	74.90	74.70	9	3,712	0.24%
2023/03/01	1	76.00	30	74.33	76.90	-29	3,645	-0.80%
2023/02/23	1	74.00	1	74.60	74.20	0	3,562	0.00%
2023/02/22	21	75.34	0	0.00	73.20	21	3,597	0.58%
2023/02/21	15	77.17	15	76.77	77.00	0	3,620	0.00%
2023/02/20	0	0.00	1	73.80	75.20	-1	3,691	-0.03%
2023/02/17	12	72.76	11	73.50	74.00	1	4,151	0.02%
2023/02/16	12	72.60	16	72.79	72.60	-4	4,027	-0.10%
2023/02/15	1	68.60	0	0.00	68.60	1	4,068	0.02%
2023/02/14	2	70.00	0	0.00	69.50	2	4,204	0.05%
2023/02/13	1	69.30	1	70.10	70.30	0	4,815	0.00%
2023/02/10	1	69.90	26	69.97	69.50	-25	5,014	-0.50%
2023/02/09	1	71.80	3	71.06	70.50	-2	5,118	-0.04%
2023/02/08	1	71.20	0	0.00	71.50	1	5,150	0.02%
2023/02/07	1	68.30	2	70.30	70.70	-1	5,122	-0.02%
2023/02/06	1	69.60	1	70.90	68.80	0	5,101	0.00%
2023/02/02	7	70.03	3	69.70	70.30	4	5,155	0.08%
2023/02/01	2	67.95	1	68.60	68.40	1	5,177	0.02%
2023/01/31	4	66.45	9	66.61	66.90	-5	5,197	-0.10%
2023/01/30	4	64.60	7	65.27	65.50	-3	5,194	-0.06%
2023/01/17	0	62.60	0	0.00	62.60	0	5,189	0.00%
2023/01/16	0	0.00	2	62.95	62.60	-2	5,283	-0.04%
2023/01/13	1	62.70	1	64.40	62.40	0	5,404	0.00%
2023/01/12	11	63.80	0	0.00	63.50	11	5,475	0.20%
2023/01/11	1	63.90	0	0.00	64.00	1	5,609	0.02%
2023/01/10	2	63.30	2	63.95	63.40	0	5,919	0.00%
2023/01/09	7	63.59	3	63.90	63.50	4	6,065	0.07%
2023/01/06	0	0.00	3	64.10	63.70	-3	6,035	-0.05%
2023/01/04	0	0.00	8	63.10	62.20	-8	5,993	-0.13%
2023/01/03	0	0.00	3	61.43	62.60	-3	5,910	-0.05%
2022/12/30	1	58.60	0	0.00	58.60	1	5,788	0.02%
2022/12/28	0	58.60	0	0.00	58.20	0	5,845	0.00%
2022/12/27	1	61.10	2	60.20	59.80	-1	5,866	-0.02%
2022/12/26	1	58.80	1	59.30	58.70	0	5,817	0.00%
2022/12/23	1	57.10	2	58.15	59.40	-1	5,829	-0.02%
2022/12/22	1	57.10	1	58.10	58.10	0	5,827	0.00%
2022/12/21	0.1	56.60	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	3	58.27	1	57.60	56.50	2	5,857	0.03%
2022/12/19	1	59.10	1	59.70	59.50	0	5,850	0.00%
2022/12/16	8	61.01	0	0.00	60.50	8	5,835	0.14%
2022/12/15	1	62.70	0	0.00	62.60	1	5,786	0.02%
2022/12/12	6	62.58	0	0.00	62.60	6	5,742	0.10%
2022/12/09	2	64.00	0	0.00	63.70	2	5,724	0.03%
2022/12/08	2	64.10	0	0.00	64.00	2	5,719	0.04%
2022/12/07	3	65.07	1	66.20	64.30	2	5,716	0.03%
2022/12/06	3	66.80	0	0.00	66.10	3	5,696	0.05%
2022/12/05	1	68.30	0	0.00	68.20	1	5,685	0.02%
2022/12/02	0	0.00	1	68.30	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	18	67.78	68.00	-18	5,641	-0.32%
2022/11/30	0	0.00	1	65.80	65.70	-1	5,581	-0.02%
2022/11/29	1	64.30	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	64.30	1	65.30	64.90	0	5,614	0.00%
2022/11/25	2	65.55	1	66.70	65.20	1	5,617	0.02%
2022/11/24	0	0.00	3	66.00	66.10	-3	5,615	-0.05%
2022/11/22	1	64.30	1	64.00	63.60	0	5,568	0.00%
2022/11/21	3	65.97	3	66.87	65.50	0	5,547	0.00%
2022/11/18	1	68.50	0	0.00	67.60	1	5,540	0.02%
2022/11/17	1	68.60	11	69.03	68.30	-10	5,558	-0.18%
2022/11/16	17	67.45	0	0.00	69.00	17	5,487	0.31%
2022/11/15	3	62.03	17	63.44	67.40	-14	5,320	-0.26%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	8	75.84	5	77.32	75.00	3	4,998	0.06%
2022/11/10	12	75.17	12	75.50	75.00	0	4,862	0.00%
2022/11/09	25	78.06	15	77.78	76.80	10	4,819	0.21%
2022/11/08	6	72.43	22	74.92	76.50	-16	4,351	-0.37%
2022/11/07	1	69.60	4	69.23	69.60	-3	4,334	-0.07%
2022/11/04	3	66.43	1	65.40	66.60	2	4,277	0.05%
2022/11/03	1	66.80	1	67.30	67.00	0	4,307	0.00%
2022/11/02	1	68.30	2	67.90	67.80	-1	4,309	-0.02%
2022/11/01	2	67.70	1	68.10	68.00	1	4,366	0.02%
2022/10/31	5	69.18	2	69.65	68.50	3	4,354	0.07%
2022/10/28	7	69.10	2	68.35	67.00	5	4,338	0.12%
2022/10/27	1	72.10	2	72.40	72.90	-1	4,307	-0.02%
2022/10/26	1	68.20	2	69.55	70.00	-1	4,326	-0.02%
2022/10/25	3	69.13	12	69.13	68.60	-9	4,422	-0.20%
2022/10/24	9	72.10	3	72.77	69.50	6	4,469	0.13%
2022/10/21	6	71.62	7	72.97	69.90	-1	4,596	-0.02%
2022/10/20	10	73.96	3	73.80	74.00	7	4,546	0.15%
2022/10/19	0	0.00	1	74.90	74.90	-1	4,500	-0.02%
2022/10/18	21	73.58	22	72.98	74.00	-1	4,386	-0.02%
2022/10/17	13	69.49	8	68.35	70.80	5	4,107	0.12%
2022/10/14	2	63.00	7	64.69	65.60	-5	3,981	-0.13%
2022/10/13	5	62.84	12	62.75	60.00	-7	4,016	-0.17%
2022/10/12	19	64.62	7	65.31	65.70	12	4,029	0.30%
2022/10/11	2	64.70	2	65.55	65.40	0	4,023	0.00%
2022/10/07	1	67.50	1	68.60	67.90	0	4,017	0.00%
2022/10/06	1	66.80	3	67.93	68.00	-2	4,013	-0.05%
2022/10/05	1	66.10	4	66.73	67.20	-3	4,016	-0.07%
2022/10/04	0	0.00	4	64.25	64.80	-4	4,013	-0.10%
2022/10/03	1	60.20	1	61.80	61.70	0	4,018	0.00%
2022/09/30	0	0.00	2	60.90	61.00	-2	4,083	-0.05%
2022/09/29	2	60.00	1	60.00	59.40	1	4,167	0.02%
2022/09/28	7	62.19	11	62.12	59.70	-4	4,243	-0.09%
2022/09/26	5	62.44	4	61.23	60.80	1	4,336	0.02%
2022/09/23	1	66.90	0	0.00	66.20	1	4,392	0.02%
2022/09/22	1	67.10	1	67.60	67.30	0	4,441	0.00%
2022/09/21	1	68.20	2	68.15	68.20	-1	4,466	-0.02%
2022/09/19	2	68.80	0	0.00	68.60	2	4,527	0.04%
2022/09/14	1	69.30	2	70.55	71.10	-1	4,722	-0.02%
2022/09/12	0	0.00	1	71.40	70.70	-1	4,887	-0.02%
2022/09/08	2	68.80	2	69.60	69.90	0	4,964	0.00%
2022/09/07	0	68.90	0	0.00	68.30	0	4,991	0.00%
2022/09/06	2	70.79	1	70.00	69.50	1	4,993	0.02%
2022/09/05	5	73.31	3	72.93	71.90	2	4,984	0.04%
2022/09/02	0	0.00	1	76.60	76.10	-1	4,963	-0.02%
2022/09/01	0	0.00	3	75.10	75.10	-3	4,958	-0.06%
2022/08/31	2	76.20	1	75.80	77.00	1	4,952	0.02%
2022/08/30	0	0.00	0	75.00	74.90	0	4,964	0.00%
2022/08/29	1	74.50	0	0.00	74.30	1	4,984	0.02%
2022/08/26	3	77.67	0	0.00	77.30	3	4,987	0.06%
2022/08/25	2	78.50	0	0.00	78.10	2	5,040	0.04%
2022/08/24	3	78.63	5	78.54	78.00	-2	5,252	-0.04%
2022/08/23	1	76.80	1	77.00	76.60	0	5,210	0.00%
2022/08/19	2	78.50	1	78.30	77.90	1	5,145	0.02%
2022/08/18	4	77.15	5	77.16	77.80	-1	5,075	-0.02%
2022/08/17	1	75.11	3	76.50	75.10	-2	4,915	-0.04%
2022/08/16	3	76.47	3	75.83	76.00	0	4,912	0.00%
2022/08/15	2.1	77.46	3	77.63	78.50	-0.9	4,862	-0.02%
2022/08/12	12	72.58	9	75.21	75.20	3	4,746	0.06%
2022/08/11	1	71.30	3	70.83	70.80	-2	4,603	-0.04%
2022/08/10	5	69.02	4	69.08	70.60	1	4,606	0.02%
2022/08/09	1	68.80	0	0.00	68.90	1	4,544	0.02%
2022/08/08	4	68.35	5	68.92	69.50	-1	4,547	-0.02%
2022/08/05	1	67.40	0	0.00	67.30	1	4,483	0.02%
2022/08/04	2	65.90	23	65.73	66.70	-21	4,484	-0.47%
2022/08/03	24	67.59	2	67.70	67.70	22	4,456	0.49%
2022/08/02	3	68.12	43	67.66	66.60	-40	4,450	-0.90%
2022/08/01	13	69.98	18	69.91	69.90	-5	4,395	-0.11%
2022/07/29	6	74.90	2	75.00	74.10	4	4,285	0.09%
2022/07/28	26	78.42	2	78.15	76.60	24	4,233	0.57%
2022/07/27	1	97.00	5	96.56	96.70	-4	4,070	-0.10%
2022/07/26	2	96.70	0	0.00	96.20	2	4,018	0.05%
2022/07/25	3	99.97	1	99.00	99.00	2	4,036	0.05%
2022/07/21	0	0.00	1	100.50	102.50	-1	4,139	-0.02%
2022/07/20	2	100.50	2	101.75	101.00	0	4,284	0.00%
2022/07/19	2	97.75	4	97.95	98.60	-2	4,288	-0.05%
2022/07/18	2	93.85	5.1	94.24	95.60	-3.1	4,245	-0.07%
2022/07/15	2	90.80	2	91.05	92.10	0	4,259	0.00%
2022/07/14	4	89.30	4	89.77	91.00	0	4,246	0.00%
2022/07/13	1	89.20	1	90.30	89.30	0	4,230	0.00%
2022/07/12	2.1	87.71	4	88.25	86.60	-2	4,242	-0.05%
2022/07/11	2	90.30	1	89.40	90.00	1	4,267	0.02%
2022/07/08	4	90.03	4	90.23	90.60	0	4,246	0.00%
2022/07/07	6	85.40	6	86.63	87.80	0	4,192	0.00%
2022/07/06	4	86.43	3	87.63	86.20	1	4,143	0.02%
2022/07/05	1	84.60	3	85.53	86.50	-2	4,142	-0.05%
2022/07/04	1	83.70	4	84.60	83.70	-3	4,137	-0.07%
2022/07/01	9	86.99	4	87.58	81.90	5	4,170	0.12%
2022/06/30	8	90.79	2	90.10	90.00	6	4,076	0.15%
2022/06/29	2	94.60	2	93.25	93.80	0	4,020	0.00%
2022/06/28	0	0.00	4.3	96.45	94.70	-4.3	3,986	-0.11%
2022/06/27	3.3	97.20	2	97.65	97.10	1.3	3,975	0.03%
2022/06/24	0	0.00	1	94.70	93.70	-1	3,952	-0.03%
2022/06/23	0	0.00	2	92.05	91.70	-2	3,908	-0.05%
2022/06/22	6	93.63	5	94.68	91.70	1	3,866	0.03%
2022/06/21	1	95.50	2	96.95	97.50	-1	3,801	-0.03%
2022/06/20	0.1	96.52	3	95.00	93.60	-2.9	3,775	-0.08%
2022/06/17	4	102.63	0	0.00	102.00	4	3,668	0.11%
2022/06/16	2	109.02	0	0.00	107.00	2	3,615	0.06%
2022/06/15	2	114.25	0	0.00	112.50	2	3,608	0.06%
2022/06/13	2	114.50	1	116.50	115.00	1	3,650	0.03%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/09	2	117.50	0	0.00	117.50	2	3,667	0.05%
2022/06/08	1	118.50	0	0.00	118.50	1	3,680	0.03%
2022/06/07	1	120.50	1	120.50	120.00	0	3,688	0.00%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	1	119.00	2	119.75	119.00	-1	3,742	-0.03%
2022/06/01	10	122.05	6	120.92	121.00	4	3,709	0.11%
2022/05/31	2	114.50	3	115.00	115.00	-1	3,485	-0.03%
2022/05/30	0	0.00	7	113.64	114.00	-7	3,492	-0.20%
2022/05/27	3	111.67	1	112.50	111.50	2	3,558	0.06%
2022/05/26	0	0.00	3	110.17	109.50	-3	3,583	-0.08%
2022/05/24	13	110.23	1	110.50	109.50	12	4,117	0.29%
2022/05/23	0	114.00	8	115.44	113.00	-8	4,198	-0.19%
2022/05/19	1	115.50	1	117.00	118.50	0	4,166	0.00%
2022/05/18	5	118.40	1	119.00	118.50	4	4,147	0.10%
2022/05/16	20	114.50	0	0.00	113.00	20	4,113	0.49%
2022/05/10	8	113.44	26	112.33	117.50	-18	4,182	-0.43%
2022/05/09	1	113.50	1	114.00	113.00	0	4,171	0.00%
2022/05/06	1	116.50	4	118.00	117.00	-3	4,173	-0.07%
2022/05/05	11	120.45	10	119.50	119.50	1	4,177	0.02%
2022/05/04	0	0.00	10	118.50	119.00	-10	4,159	-0.24%
2022/05/03	1	115.50	1	117.50	117.00	0	4,139	0.00%
2022/04/29	6	118.50	7	117.86	116.00	-1	4,183	-0.02%
2022/04/28	3	115.83	2	116.50	115.50	1	4,171	0.02%
2022/04/27	1.1	112.52	1	115.00	116.00	0.1	4,117	0.00%
2022/04/26	11.1	121.19	7	121.21	119.00	4.1	4,020	0.10%
2022/04/25	10	117.00	1	117.50	118.50	9	3,885	0.23%
2022/04/22	1	121.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	2	124.00	2	125.00	125.50	0	3,937	0.00%
2022/04/20	1	120.50	8	122.50	122.50	-7	3,919	-0.18%
2022/04/19	2	122.50	1	123.50	121.00	1	4,027	0.02%
2022/04/18	1	120.50	1	124.00	122.50	0	4,064	0.00%
2022/04/15	4	125.63	9	126.50	122.50	-5	4,097	-0.12%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	1	127.50	0	0.00	128.50	1	4,267	0.02%
2022/04/12	3	125.83	3	127.17	128.00	0	4,364	0.00%
2022/04/11	1	127.50	1	129.50	126.00	0	4,512	0.00%
2022/04/08	1	131.50	3	131.83	131.00	-2	4,545	-0.04%
2022/04/07	17	137.38	1	133.50	131.00	16	4,502	0.36%
2022/04/06	1	143.50	1	142.50	142.50	0	4,416	0.00%
2022/04/01	2	143.50	2	145.00	145.00	0	4,538	0.00%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	0	0.00	7	148.14	148.00	-7	4,706	-0.15%
2022/03/29	3	148.17	4	147.00	148.00	-1	4,718	-0.02%
2022/03/28	2	147.25	1	147.00	147.00	1	4,760	0.02%
2022/03/25	1	151.00	1.2	150.08	149.50	-0.2	4,806	0.00%
2022/03/24	2.2	150.59	2	151.25	152.00	0.2	4,901	0.00%
2022/03/23	1	149.50	2	151.50	151.50	-1	4,982	-0.02%
2022/03/22	2	148.25	1	148.00	148.00	1	5,150	0.02%
2022/03/21	1	152.46	2	152.00	150.00	-1	5,207	-0.02%
2022/03/18	3	148.33	3	148.83	149.00	0	5,238	0.00%
2022/03/17	4	147.88	4	148.25	148.00	0	5,245	0.00%
2022/03/16	3	145.17	5	144.40	145.00	-2	5,277	-0.04%
2022/03/15	2	146.00	0	0.00	144.00	2	5,332	0.04%
2022/03/14	0	0.00	6	146.17	148.00	-6	5,398	-0.11%
2022/03/11	9	145.72	1	145.00	145.00	8	5,615	0.14%
2022/03/10	3	150.00	2	147.50	148.00	1	5,715	0.02%
2022/03/09	5	145.50	4	145.88	146.00	1	5,782	0.02%
2022/03/08	4	146.13	5	144.80	142.50	-1	5,897	-0.02%
2022/03/07	4	149.88	3.1	148.52	147.00	0.9	5,927	0.02%
2022/03/04	5	153.00	1	153.00	153.00	4	5,994	0.07%
2022/03/03	5	156.50	0	0.00	156.00	5	6,127	0.08%
2022/03/02	2	156.50	1	156.00	156.50	1	6,211	0.02%
2022/03/01	0	0.00	2	153.75	153.50	-2	6,202	-0.03%
2022/02/25	13	156.15	6	154.50	152.00	7	6,280	0.11%
2022/02/24	11.1	156.63	7	156.36	156.00	4.1	6,265	0.07%
2022/02/23	0	0.00	12	152.67	154.50	-12	6,083	-0.20%
2022/02/22	2	145.75	0	0.00	146.00	2	6,358	0.03%
2022/02/18	2	147.00	0	0.00	150.00	2	8,235	0.02%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/16	0	0.00	1	148.00	147.50	-1	8,404	-0.01%
2022/02/15	0	0.00	1	146.00	146.00	-1	8,455	-0.01%
2022/02/14	0	0.00	3	149.33	149.50	-3	8,475	-0.04%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	6	155.00	11	155.73	156.50	-5	8,765	-0.06%
2022/02/07	0	0.00	1.1	144.59	146.50	-1.1	8,910	-0.01%
2022/01/26	0	0.00	2	145.50	145.50	-2	8,992	-0.02%
2022/01/25	13	146.42	0	0.00	145.00	13	9,153	0.14%
2022/01/21	1	150.50	0	0.00	149.50	1	9,663	0.01%
2022/01/20	5	153.00	5	154.00	154.00	0	10,078	0.00%
2022/01/19	10	153.50	10	155.00	155.00	0	10,230	0.00%
2022/01/18	1	158.50	4	155.50	155.50	-3	10,457	-0.03%
2022/01/17	1	156.00	15	156.70	157.50	-14	10,516	-0.13%
2022/01/14	5	150.00	7	150.07	152.00	-2	10,633	-0.02%
2022/01/13	13	155.96	0	0.00	155.00	13	11,031	0.12%
2022/01/12	2	156.00	2	154.25	156.00	0	11,081	0.00%
2022/01/11	3	159.00	1	159.00	159.00	2	11,147	0.02%
2022/01/10	0	0.00	1	161.00	163.50	-1	11,206	-0.01%
2022/01/07	9	160.44	2	160.00	159.00	7	11,373	0.06%
2022/01/06	5	163.10	1	162.50	163.00	4	11,458	0.03%
2022/01/05	1	167.50	1	167.00	167.50	0	11,517	0.00%
2022/01/04	4.1	173.62	2	172.75	172.50	2.1	11,520	0.02%
2022/01/03	0	0.00	10	174.00	176.50	-10	11,503	-0.09%
2021/12/30	6	172.00	1	171.00	171.50	5	11,577	0.04%
2021/12/29	5	171.50	10	171.25	171.00	-5	11,897	-0.04%
2021/12/28	18	172.31	12	173.13	171.00	6	12,314	0.05%
2021/12/27	7	170.14	8	171.75	173.00	-1	12,392	-0.01%
2021/12/24	2	172.25	5	167.30	167.50	-3	12,543	-0.02%
2021/12/23	0	0.00	1	171.00	170.50	-1	12,641	-0.01%
2021/12/22	1	172.00	5	172.00	171.00	-4	12,757	-0.03%
2021/12/21	0	0.00	2	172.75	172.50	-2	12,817	-0.02%
2021/12/20	3.1	171.98	0	0.00	170.50	3.1	12,865	0.02%
2021/12/17	4	171.50	4	170.50	170.00	0	12,878	0.00%
2021/12/16	30	171.92	31	172.16	173.00	-1	12,975	-0.01%
2021/12/15	0	0.00	1	164.00	167.50	-1	12,895	-0.01%
2021/12/14	7	161.57	2	161.25	160.50	5	12,907	0.04%
2021/12/13	0.1	166.50	0	0.00	167.00	0.1	12,940	0.00%
2021/12/10	8.1	165.63	3	164.83	165.50	5.1	13,087	0.04%
2021/12/09	10	171.40	8	169.88	169.00	2	13,075	0.02%
2021/12/08	8	174.50	13	173.81	173.00	-5	13,121	-0.04%
2021/12/07	16	174.00	12	175.21	173.00	4	13,391	0.03%
2021/12/06	16	173.28	3	171.50	172.50	13	13,493	0.10%
2021/12/03	6	170.08	1	170.50	170.50	5	13,607	0.04%
2021/12/02	5.2	170.12	12	169.46	166.50	-6.8	13,776	-0.05%
2021/12/01	7.4	168.46	5	168.70	169.50	2.4	14,020	0.02%
2021/11/30	3	166.50	3	166.17	166.00	0	14,345	0.00%
2021/11/29	0.2	153.75	8	158.63	163.50	-7.8	14,557	-0.05%
2021/11/26	15.1	165.62	14	165.64	162.50	1.1	14,708	0.01%
2021/11/25	2	169.25	1	170.00	168.00	1	15,011	0.01%
2021/11/24	2.1	169.70	3	167.83	169.00	-1	15,081	-0.01%
2021/11/23	6.3	169.94	2	172.50	169.00	4.3	15,233	0.03%
2021/11/22	7.1	175.43	7	175.93	176.50	0.1	15,337	0.00%
2021/11/19	8.3	174.39	14.1	176.48	172.50	-5.8	15,709	-0.04%
2021/11/18	86.5	177.18	76	177.71	173.50	10.5	15,879	0.07%
2021/11/17	26	168.50	27	167.07	171.50	-1	15,099	-0.01%
2021/11/16	3	157.67	6	156.67	156.00	-3	14,940	-0.02%
2021/11/15	10	158.00	5	157.30	156.50	5	15,536	0.03%
2021/11/12	6	155.17	1	157.00	155.00	5	16,770	0.03%
2021/11/11	4	155.75	2	155.00	154.50	2	16,996	0.01%
2021/11/10	8	153.00	3	152.50	152.50	5	17,198	0.03%
2021/11/09	15	155.90	11	154.45	155.50	4	17,489	0.02%
2021/11/08	3	151.83	5	150.80	152.00	-2	17,513	-0.01%
2021/11/05	5	148.60	8	148.25	148.50	-3	17,807	-0.02%
2021/11/04	5	145.90	3	145.33	144.50	2	18,007	0.01%
2021/11/03	9	146.39	13	146.42	148.50	-4	18,247	-0.02%
2021/11/02	8	147.69	28	148.48	144.00	-20	18,473	-0.11%
2021/11/01	6.1	153.49	14	152.43	150.00	-7.9	18,641	-0.04%
2021/10/29	10	164.40	6	165.42	160.00	4	18,846	0.02%
2021/10/28	17	166.09	16	165.25	164.00	1	19,154	0.01%
2021/10/27	49	158.05	52	156.63	158.50	-3	19,858	-0.02%
2021/10/26	5	154.30	5	155.10	152.50	0	20,775	0.00%
2021/10/25	3	148.67	4	146.75	149.00	-1	21,535	0.00%
2021/10/22	10	150.05	3	148.83	148.00	7	22,191	0.03%
2021/10/21	17	152.71	9	156.11	151.00	8	22,793	0.04%
2021/10/20	4	146.25	4	148.00	147.00	0	23,424	0.00%
2021/10/19	14	145.43	10	146.15	145.50	4	24,926	0.02%
2021/10/18	10	140.90	8	142.06	143.00	2	25,500	0.01%
2021/10/15	4	141.75	1	139.50	141.00	3	25,649	0.01%
2021/10/14	4	137.00	5	137.90	139.00	-1	25,598	0.00%
2021/10/13	5.1	136.85	2	139.75	134.00	3.1	25,541	0.01%
2021/10/12	1.1	139.14	0	0.00	139.00	1.1	25,547	0.00%
2021/10/08	17	147.41	6	145.83	145.00	11	25,639	0.04%
2021/10/07	5	146.80	8	146.88	147.00	-3	25,668	-0.01%
2021/10/06	18	144.89	17	146.15	140.00	1	25,703	0.00%
2021/10/05	9	147.22	18	145.17	150.50	-9	25,490	-0.04%
2021/10/04	2	142.00	24	148.46	139.50	-22	25,173	-0.09%
2021/10/01	5	149.90	5	148.50	148.50	0	25,123	0.00%
2021/09/30	3	153.83	5	152.50	155.00	-2	25,106	-0.01%
2021/09/29	7.4	157.03	1	158.00	153.50	6.4	25,212	0.03%
2021/09/28	7	165.79	1	169.00	162.00	6	25,688	0.02%
2021/09/27	2	166.50	5	167.30	168.00	-3	25,883	-0.01%
2021/09/24	1	164.50	4	163.63	164.00	-3	26,181	-0.01%
2021/09/23	15.1	160.46	15.2	160.65	161.00	-0.1	26,339	0.00%
2021/09/22	3	161.67	2	161.75	160.50	1	26,604	0.00%
2021/09/17	2	166.00	8	168.31	169.50	-6	26,950	-0.02%
2021/09/16	10	167.75	8	167.31	165.50	2	27,110	0.01%
2021/09/15	4.1	169.73	2	165.25	165.00	2.1	27,266	0.01%
2021/09/14	6	177.25	0	0.00	176.50	6	27,647	0.02%
2021/09/13	8	179.69	7	180.43	175.00	1	28,072	0.00%
2021/09/10	12	183.00	6	183.17	179.00	6	28,528	0.02%
2021/09/09	11	179.23	19	176.26	179.50	-8	28,530	-0.03%
2021/09/08	7.1	173.55	10	172.75	169.00	-3	28,671	-0.01%
2021/09/07	13	176.08	8	177.56	176.50	5	29,141	0.02%
2021/09/06	16	173.38	22.2	175.05	174.50	-6.2	29,420	-0.02%
2021/09/03	10.2	182.37	9.3	183.43	180.50	0.9	29,785	0.00%
2021/09/02	11.5	189.07	6	189.67	186.00	5.5	30,498	0.02%
2021/09/01	12	194.33	18	194.53	195.50	-6	31,476	-0.02%
2021/08/31	27	193.41	13	193.38	191.50	14	32,096	0.04%
2021/08/30	2	190.50	1	192.50	189.00	1	32,647	0.00%
2021/08/27	14.1	190.99	17	189.97	190.50	-3	33,242	-0.01%
2021/08/26	11.1	192.17	5	190.30	190.50	6.1	34,115	0.02%
2021/08/25	16	192.38	21	189.33	193.50	-5	35,424	-0.01%
2021/08/24	22.1	192.52	25	192.54	190.00	-3	35,921	-0.01%
2021/08/23	21	201.93	19	201.89	202.00	2	36,217	0.01%
2021/08/20	45	192.73	50	192.43	190.50	-5	36,492	-0.01%
2021/08/19	17	196.09	9	199.50	189.50	8	36,702	0.02%
2021/08/18	51.1	199.85	49.2	200.84	208.00	1.9	36,877	0.01%
2021/08/17	28.2	213.42	31	220.82	207.50	-2.8	37,064	-0.01%
2021/08/16	33	220.86	43.2	223.56	221.00	-10.2	37,988	-0.03%
2021/08/13	38	228.48	18	235.81	224.00	20	38,240	0.05%
2021/08/12	31	237.27	55	239.61	236.50	-24	38,758	-0.06%
2021/08/11	54	237.59	25	239.98	237.00	29	39,687	0.07%
2021/08/10	19	251.24	42	255.05	248.50	-23	39,841	-0.06%
2021/08/09	57	256.66	51	261.49	252.00	6	40,193	0.01%
2021/08/06	38	269.05	23	266.04	269.50	15	41,121	0.04%
2021/08/05	8	267.50	8	266.81	265.50	0	41,868	0.00%
2021/08/04	46	275.60	38	278.25	274.00	8	42,818	0.02%
2021/08/03	80	285.18	52	284.58	282.50	28	42,779	0.07%
2021/08/02	60.1	286.24	117	287.53	280.00	-56.9	42,832	-0.13%	大賣/
2021/07/30	137	280.60	122	285.52	276.50	15	42,231	0.04%	大買/大賣/
2021/07/29	83	270.45	72	269.80	275.00	11	41,722	0.03%
2021/07/28	55	267.85	19	268.74	261.00	36	41,284	0.09%
2021/07/27	80.2	280.14	79	281.68	290.00	1.2	41,322	0.00%
2021/07/26	39.2	280.60	28	281.09	276.00	11.2	40,993	0.03%
2021/07/23	32	261.38	57.5	265.97	270.50	-25.5	40,197	-0.06%
2021/07/22	12	236.29	36	240.77	246.00	-24	39,107	-0.06%
2021/07/21	9	216.44	6.1	218.18	224.00	2.9	38,837	0.01%
2021/07/20	6	219.08	14	220.43	214.00	-8	39,098	-0.02%
2021/07/19	5	227.40	3	228.00	226.00	2	39,414	0.00%
2021/07/16	17	226.03	20	225.25	225.50	-3	39,721	-0.01%
2021/07/15	20	218.50	12.1	220.11	224.50	7.9	40,297	0.02%
2021/07/14	4	211.13	2	214.00	215.50	2	41,013	0.00%
2021/07/13	12	217.29	10	217.60	210.00	2	41,311	0.00%
2021/07/12	9	223.94	15	224.87	221.00	-6	42,235	-0.01%
2021/07/09	1	222.50	6	222.25	220.50	-5	43,038	-0.01%
2021/07/08	10	226.10	11	225.36	225.00	-1	43,962	0.00%
2021/07/07	12	231.33	21	229.29	224.00	-9	44,613	-0.02%
2021/07/06	18	233.14	22	233.66	231.00	-4	45,041	-0.01%
2021/07/05	42	239.82	34	239.85	238.50	8	45,758	0.02%
2021/07/02	8	227.56	9	228.72	228.00	-1	45,754	0.00%
2021/07/01	26	228.29	21	226.50	222.00	5	45,948	0.01%
2021/06/30	6	224.25	8.1	224.51	226.00	-2.1	46,289	0.00%
2021/06/29	37.1	231.38	34	229.24	219.00	3.1	46,999	0.01%
2021/06/28	24.4	228.98	22.2	229.12	233.00	2.2	46,737	0.00%
2021/06/25	18	220.53	19	220.45	220.00	-1	46,470	0.00%
2021/06/24	18	217.17	14	218.04	217.00	4	46,369	0.01%
2021/06/23	30	223.17	26.2	223.13	217.50	3.8	46,246	0.01%
2021/06/22	17	214.68	19	213.39	212.50	-2	45,753	0.00%
2021/06/21	15.1	212.79	26	209.81	208.00	-11	45,360	-0.02%
2021/06/18	20	226.88	11.2	226.64	222.50	8.8	44,912	0.02%
2021/06/17	12	225.21	8.1	225.99	228.50	3.9	44,681	0.01%
2021/06/16	34	236.32	30	239.25	223.00	4	44,410	0.01%
2021/06/15	23	243.61	28	245.29	242.50	-5	43,982	-0.01%
2021/06/11	44	241.36	32	243.17	241.00	12	44,896	0.03%
2021/06/10	52	245.01	36	248.75	240.00	16	44,973	0.04%
2021/06/09	45	238.98	58	241.20	248.00	-13	44,862	-0.03%
2021/06/08	31.1	238.31	32.1	239.49	230.50	-1	44,752	0.00%
2021/06/07	44	232.31	78.1	230.96	238.00	-34.1	44,289	-0.08%
2021/06/04	53	229.27	32	231.95	226.50	21	43,743	0.05%
2021/06/03	44	225.61	42	226.62	230.00	2	43,243	0.00%
2021/06/02	67	232.40	28	228.88	216.00	39	42,269	0.09%
2021/06/01	31.1	228.53	56.2	231.47	232.50	-25.1	40,906	-0.06%
2021/05/31	30	206.63	37	207.36	211.50	-7	39,973	-0.02%
2021/05/28	23	201.48	16	203.44	199.50	7	39,364	0.02%
2021/05/27	33	196.45	25	197.30	200.00	8	39,070	0.02%
2021/05/26	18	198.44	10	197.35	192.50	8	38,520	0.02%
2021/05/25	27	200.09	30.3	201.90	199.50	-3.3	37,898	-0.01%
2021/05/24	32.4	189.64	21	183.79	190.00	11.4	36,643	0.03%
2021/05/21	11	173.45	11	173.55	176.00	0	35,838	0.00%
2021/05/20	23	173.65	25	173.48	169.00	-2	35,635	-0.01%
2021/05/19	39	173.04	72	174.03	179.00	-33	35,152	-0.09%
2021/05/18	24	158.96	19	158.55	163.00	5	34,334	0.01%
2021/05/17	24	157.98	16	158.00	148.50	8	34,113	0.02%
2021/05/14	82	175.01	80	173.11	164.50	2	33,842	0.01%
2021/05/13	30	166.47	24	168.73	171.00	6	32,760	0.02%
2021/05/12	35	156.30	36	154.74	161.00	-1	31,940	0.00%
2021/05/11	5	168.20	11	167.82	162.50	-6	30,804	-0.02%
2021/05/10	39	185.47	62	192.23	180.50	-23	30,623	-0.08%
2021/05/07	15	181.70	15	180.83	183.00	0	30,225	0.00%
2021/05/06	19	173.18	16.5	173.18	171.00	2.5	29,853	0.01%
2021/05/05	12	184.71	29	188.59	172.50	-17	29,380	-0.06%
2021/05/04	57	185.66	40	176.73	191.50	17	29,111	0.06%
2021/05/03	17.1	189.79	9	188.78	179.50	8.1	28,545	0.03%
2021/04/29	5	200.50	13	200.35	199.00	-8	28,395	-0.03%
2021/04/28	18	202.89	14	204.11	201.00	4	28,586	0.01%
2021/04/27	13.5	200.39	7	201.79	195.50	6.5	28,353	0.02%
2021/04/26	11	197.14	18	197.78	196.50	-7	28,220	-0.02%
2021/04/23	16	190.47	18	187.31	193.50	-2	28,108	-0.01%
2021/04/22	9	179.33	5	184.50	176.00	4	28,446	0.01%
2021/04/21	14	179.46	16	175.69	179.00	-2	28,387	-0.01%
2021/04/20	25	199.82	25.4	199.59	182.00	-0.4	27,900	0.00%
2021/04/19	20	203.55	28	205.21	198.50	-8	27,235	-0.03%
2021/04/16	53	230.09	68	229.22	220.50	-15	27,122	-0.06%
2021/04/15	52	210.92	39	209.26	220.00	13	26,314	0.05%
2021/04/14	48	201.20	35	197.01	200.00	13	25,679	0.05%
2021/04/13	33	213.47	19	210.26	202.50	14	24,924	0.06%
2021/04/12	10	210.80	7	207.21	202.50	3	24,342	0.01%
2021/04/09	29	234.09	17	239.68	225.00	12	23,930	0.05%
2021/04/08	17	231.68	27	229.80	236.50	-10	23,464	-0.04%
2021/04/07	29	217.19	17	218.62	215.00	12	23,107	0.05%
2021/04/06	48	213.78	53	215.28	218.50	-5	22,891	-0.02%
2021/04/01	53	190.48	46	190.76	199.00	7	22,675	0.03%
2021/03/31	12	184.58	3	187.50	181.00	9	22,011	0.04%
2021/03/30	5	180.30	9	181.56	183.50	-4	22,479	-0.02%
2021/03/29	1	171.50	4.5	171.99	174.00	-3.5	22,643	-0.02%
2021/03/26	7	155.07	2	154.75	158.50	5	23,226	0.02%
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	2	153.75	2	152.50	148.00	0	23,608	0.00%
2021/03/23	6	149.17	5	154.00	152.00	1	23,801	0.00%
2021/03/22	6	156.58	22	157.39	154.00	-16	24,108	-0.07%
2021/03/19	26	158.71	24	155.06	159.00	2	24,041	0.01%
2021/03/18	27	147.91	7	152.29	152.50	20	23,912	0.08%
2021/03/17	17	143.91	17	142.94	139.00	0	23,843	0.00%
2021/03/16	18	146.58	20	145.05	148.50	-2	22,616	-0.01%
2021/03/15	36	130.67	29	132.47	135.00	7	21,961	0.03%
2021/03/12	26	117.48	33	119.76	123.00	-7	21,016	-0.03%
2021/03/11	17	106.65	27	110.41	112.00	-10	19,953	-0.05%
2021/03/10	4	105.00	5	103.40	102.00	-1	19,630	-0.01%
2021/03/09	6	97.17	11	98.43	100.00	-5	19,296	-0.03%
2021/03/08	13	99.45	10	97.34	96.10	3	19,365	0.02%
2021/03/05	3	99.30	0	0.00	99.20	3	19,397	0.02%
2021/03/03	18	101.47	13	101.65	101.00	5	19,427	0.03%
2021/03/02	6	104.75	6	105.67	104.50	0	19,354	0.00%
2021/02/26	6	101.75	6	102.33	99.80	0	19,082	0.00%
2021/02/25	2	103.25	3	106.00	101.00	-1	18,950	-0.01%
2021/02/24	12	108.92	5	110.70	106.50	7	18,832	0.04%
2021/02/23	4	113.38	9	112.33	113.50	-5	18,669	-0.03%
2021/02/22	7	105.21	6	108.17	109.00	1	18,470	0.01%
2021/02/19	5	101.50	6	104.25	99.70	-1	18,188	-0.01%
2021/02/18	3	97.63	2	97.85	99.30	1	17,890	0.01%
2021/02/05	2	88.00	3	87.80	88.30	-1	17,606	-0.01%
2021/02/04	2	84.25	1	83.00	83.10	1	17,491	0.01%
2021/02/03	1	83.50	3	84.07	83.60	-2	17,453	-0.01%
2021/02/02	10	81.86	12	82.68	81.90	-2	17,654	-0.01%
2021/02/01	5	80.90	6	81.73	81.60	-1	17,735	-0.01%
2021/01/29	1	88.70	1	86.30	84.00	0	17,492	0.00%
2021/01/28	11	91.31	8	91.88	88.40	3	17,286	0.02%
2021/01/27	1	91.30	1	91.30	90.80	0	17,175	0.00%
2021/01/26	9	92.89	5	97.00	90.80	4	17,215	0.02%
2021/01/22	3	99.53	5	101.42	101.00	-2	17,006	-0.01%
2021/01/21	10	96.47	9	97.93	97.90	1	16,945	0.01%
2021/01/20	11	105.55	3	103.83	98.60	8	16,813	0.05%
2021/01/19	9	107.56	10	109.25	109.50	-1	16,898	-0.01%
2021/01/18	37	108.88	33	108.95	108.50	4	16,782	0.02%
2021/01/15	17	110.38	20	109.88	110.50	-3	16,420	-0.02%
2021/01/14	29	104.72	31	104.44	106.00	-2	15,638	-0.01%
2021/01/13	1	94.50	2	98.95	96.60	-1	15,309	-0.01%
2021/01/12	11	95.25	0	0.00	93.50	11	15,066	0.07%
2021/01/11	5	96.34	6	97.38	98.00	-1	14,830	-0.01%
2021/01/08	15	93.44	22	92.78	92.90	-7	14,485	-0.05%
2021/01/07	2	88.25	5	89.36	91.90	-3	14,161	-0.02%
2021/01/06	14	89.66	2	88.00	86.10	12	13,867	0.09%
2021/01/04	1	90.60	2	93.30	90.70	-1	13,423	-0.01%
2020/12/31	3	94.90	0	0.00	93.50	3	13,225	0.02%
2020/12/30	1	98.00	0	0.00	95.10	1	12,730	0.01%
2020/12/29	4	97.73	1	99.00	95.50	3	12,492	0.02%
2020/12/28	3	97.90	3.5	98.01	99.00	-0.5	12,246	0.00%
2020/12/25	14	89.99	14	90.56	91.50	0	11,791	0.00%
2020/12/24	6	85.30	9.4	86.22	87.50	-3.4	11,465	-0.03%
2020/12/23	2	79.00	5	82.70	85.00	-3	10,799	-0.03%
2020/12/22	4	83.75	5	82.08	77.50	-1	10,442	-0.01%
2020/12/21	7	79.14	6.7	80.17	80.80	0.3	9,725	0.00%
2020/12/18	3	73.10	2	72.90	73.50	1	9,411	0.01%
2020/12/17	0	0.00	13	70.65	72.20	-13	9,180	-0.14%
2020/12/16	7	69.41	5	70.92	68.40	2	8,966	0.02%
2020/12/15	0	0.00	7	69.56	67.70	-7	8,530	-0.08%
2020/12/14	0	0.00	1	70.20	68.50	-1	8,452	-0.01%
2020/12/11	7	68.11	3	70.30	68.70	4	8,405	0.05%
2020/12/10	8	68.69	14	70.14	67.50	-6	8,237	-0.07%
2020/12/09	9	69.43	12	67.73	69.90	-3	8,013	-0.04%
2020/12/08	3	65.03	3	66.50	66.50	0	7,848	0.00%
2020/12/07	5	64.28	18	64.01	65.10	-13	7,784	-0.17%
2020/12/04	19	65.15	10	65.80	64.80	9	7,756	0.12%
2020/12/03	17	67.19	31	67.45	67.40	-14	7,653	-0.18%
2020/12/02	37	67.36	27	67.28	66.50	10	7,624	0.13%
2020/12/01	15.3	66.00	6	66.87	65.70	9.3	7,342	0.13%
2020/11/30	49	64.95	8	65.49	66.60	41	7,166	0.57%
2020/11/27	14.2	62.26	0	0.00	62.50	14.2	6,971	0.20%
2020/11/26	4	60.20	34	60.94	61.90	-30	6,865	-0.44%
2020/11/25	32	60.33	25	60.28	59.10	7	6,848	0.10%
2020/11/24	17	60.77	2	60.90	60.90	15	6,805	0.22%
2020/11/23	3	60.73	12	60.65	60.10	-9	6,790	-0.13%
2020/11/20	14	59.69	27.1	59.33	59.80	-13.1	6,750	-0.19%
2020/11/19	24	58.40	21	58.26	58.40	3	6,661	0.05%
2020/11/18	14	57.24	0	0.00	57.20	14	6,590	0.21%
2020/11/17	0	0.00	1	57.60	57.40	-1	6,694	-0.01%
2020/11/16	12	57.09	3	58.10	57.00	9	6,670	0.13%
2020/11/13	2	57.10	1	57.20	57.10	1	6,614	0.02%
2020/11/12	2	57.45	2	56.65	55.00	0	6,515	0.00%
2020/11/10	14	55.94	8	55.84	56.30	6	6,437	0.09%
2020/11/09	0	0.00	4.4	54.66	54.80	-4.4	6,022	-0.07%
2020/11/06	0	0.00	1	50.50	49.90	-1	5,797	-0.02%
2020/11/05	6	50.13	4	50.03	50.30	2	5,845	0.03%
2020/11/04	0	0.00	4	49.79	50.40	-4	5,846	-0.07%
2020/11/03	4	50.16	3	50.57	49.70	1	5,814	0.02%
2020/11/02	3	51.67	3.1	51.54	52.00	-0.1	5,817	0.00%
2020/10/30	7	52.06	8	52.29	51.20	-1	5,847	-0.02%
2020/10/29	0	0.00	4	51.20	52.50	-4	5,939	-0.07%
2020/10/28	10	49.40	10	49.90	51.20	0	5,850	0.00%
2020/10/27	4	48.78	4.4	48.47	48.40	-0.4	5,502	-0.01%
2020/10/26	2	46.13	7	47.49	47.00	-5	5,212	-0.10%
2020/10/14	7	33.59	8	33.74	33.50	-1	5,038	-0.02%
2020/10/13	0	0.00	1	33.80	33.80	-1	5,092	-0.02%
2020/10/12	2	33.48	2	33.40	32.60	0	5,098	0.00%
2020/10/07	0	0.00	11	33.90	34.00	-11	5,338	-0.21%
2020/10/06	17	33.57	21	33.58	33.50	-4	5,610	-0.07%
2020/10/05	19	32.84	17	33.21	33.25	2	5,803	0.03%
2020/09/24	2	32.50	0	0.00	32.05	2	7,514	0.03%
2020/09/22	1	32.80	0	0.00	33.60	1	7,661	0.01%
2020/09/21	1	33.60	1	34.20	33.40	0	7,659	0.00%
2020/09/15	0	0.00	10	33.35	33.05	-10	8,308	-0.12%
2020/09/11	7	32.71	0	0.00	32.45	7	8,468	0.08%
2020/09/10	13	32.92	12	33.17	32.65	1	8,504	0.01%
2020/09/08	0	0.00	2	32.35	32.20	-2	8,754	-0.02%
2020/09/07	1	32.50	0	0.00	32.35	1	8,899	0.01%
2020/09/02	1	32.65	0	0.00	32.90	1	9,233	0.01%
2020/08/31	1	33.30	0	0.00	33.05	1	9,520	0.01%
2020/08/27	15	32.78	15	33.07	32.10	0	9,829	0.00%
2020/08/26	5	33.22	0	0.00	33.00	5	9,797	0.05%
2020/08/25	2	33.50	0	0.00	33.25	2	9,811	0.02%
2020/08/24	2	33.60	0	0.00	33.20	2	9,816	0.02%
2020/08/17	2	37.40	0	0.00	37.30	2	9,709	0.02%
2020/08/14	5	36.35	0	0.00	36.40	5	9,816	0.05%
2020/08/13	10	37.51	10	37.33	36.85	0	9,891	0.00%
2020/08/12	0	0.00	2	38.00	37.95	-2	9,990	-0.02%
2020/08/11	2	36.50	5	36.80	35.85	-3	9,929	-0.03%
2020/08/10	5	37.50	2	37.20	37.00	3	10,113	0.03%
2020/08/06	5	37.48	0	0.00	37.50	5	11,129	0.04%
2020/08/05	1	38.40	2	38.05	38.45	-1	11,261	-0.01%
2020/08/04	1	37.00	0	0.00	36.95	1	11,444	0.01%
2020/08/03	2	36.98	1	37.00	37.00	1	11,809	0.01%
2020/07/31	1	37.60	116	36.88	36.85	-115	12,486	-0.92%	大賣/鉅額交易
2020/07/30	2	36.78	0	0.00	36.70	2	12,943	0.02%
2020/07/29	4	35.15	3	35.25	35.75	1	13,194	0.01%
2020/07/28	14	36.63	10	36.42	35.55	4	13,258	0.03%
2020/07/27	5	37.03	8	37.31	36.70	-3	13,268	-0.02%
2020/07/24	11	37.80	3	37.68	36.00	8	13,356	0.06%
2020/07/23	2	37.95	6	37.32	38.00	-4	13,411	-0.03%
2020/07/21	3	36.10	6	36.27	36.20	-3	13,699	-0.02%
2020/07/20	5	35.81	13	35.58	35.85	-8	13,805	-0.06%
2020/07/17	19	35.67	2	36.55	35.45	17	13,933	0.12%
2020/07/16	0	0.00	2	36.45	36.30	-2	13,969	-0.01%
2020/07/15	12	37.51	3	37.62	36.85	9	14,073	0.06%
2020/07/14	1	38.45	3	37.97	37.60	-2	14,035	-0.01%
2020/07/13	80	38.60	2	38.50	38.35	78	13,921	0.56%
2020/07/10	2	37.30	5.2	36.98	36.50	-3.2	13,910	-0.02%
2020/07/09	2	36.73	2	37.43	37.20	0	13,865	0.00%
2020/07/08	11	37.66	9.2	37.88	37.60	1.8	13,782	0.01%
2020/07/07	3	36.97	3	37.25	37.05	0	13,740	0.00%
2020/07/06	30	38.23	8	38.30	38.05	22	13,518	0.16%
2020/07/03	14.2	35.88	38	35.33	36.95	-23.8	13,152	-0.18%
2020/07/01	2	32.30	0	0.00	32.50	2	12,526	0.02%
2020/06/30	3	32.18	3	32.25	32.20	0	12,521	0.00%
2020/06/29	12	32.40	41	32.25	32.10	-29	12,586	-0.23%
2020/06/24	34	33.89	13	33.57	33.40	21	12,549	0.17%
2020/06/23	21	33.58	28	33.36	34.10	-7	12,422	-0.06%
2020/06/22	2	33.25	1	33.00	32.65	1	12,237	0.01%
2020/06/19	3	32.75	0	0.00	32.75	3	12,203	0.02%
2020/06/18	1	32.55	0	0.00	32.40	1	12,136	0.01%
2020/06/17	3	32.22	3	32.20	32.15	0	12,097	0.00%
2020/06/16	0	0.00	152	32.01	32.15	-152	12,131	-1.25%	大賣/鉅額交易
2020/06/15	15	32.88	8	32.89	32.30	7	12,122	0.06%
2020/06/12	1	32.55	1	32.40	32.65	0	12,011	0.00%
2020/06/11	25	32.72	28	32.18	31.65	-3	12,006	-0.02%
2020/06/10	7	32.55	3	32.50	32.45	4	11,876	0.03%
2020/06/09	3	32.63	3	32.40	32.45	0	12,063	0.00%
2020/06/08	8	32.62	6	32.35	32.25	2	12,309	0.02%
2020/06/05	6	32.80	4	32.65	32.65	2	12,621	0.02%
2020/06/04	9	32.37	8	32.39	32.30	1	12,878	0.01%
2020/06/03	49	31.98	13	31.94	32.20	36	12,993	0.28%
2020/06/02	4	30.84	4	30.75	30.65	0	13,175	0.00%
2020/06/01	2	30.78	2	30.80	30.80	0	13,257	0.00%
2020/05/29	4	30.41	4	30.36	30.35	0	13,309	0.00%
2020/05/28	7	31.04	11	30.33	30.15	-4	13,487	-0.03%
2020/05/27	6	31.02	7	30.89	30.80	-1	13,504	-0.01%
2020/05/26	10	31.21	4	31.10	30.75	6	13,571	0.04%
2020/05/25	8	31.05	8	30.95	30.85	0	13,651	0.00%
2020/05/22	11	31.67	10	31.22	31.10	1	13,957	0.01%
2020/05/21	16	32.28	10	32.30	32.30	6	13,961	0.04%
2020/05/20	0	0.00	2	31.70	32.00	-2	13,923	-0.01%
2020/05/19	1	31.70	4	31.76	31.85	-3	13,972	-0.02%
2020/05/18	0	0.00	10	30.60	30.00	-10	13,885	-0.07%
2020/05/15	7	31.49	8	31.44	31.20	-1	14,215	-0.01%
2020/05/14	3	31.08	3	31.42	31.15	0	14,552	0.00%
2020/05/13	48	31.19	44	30.19	31.60	4	14,457	0.03%
2020/05/12	15	31.92	13	31.92	32.10	2	13,689	0.01%
2020/05/11	7.1	32.08	5	31.95	31.95	2.1	13,404	0.02%
2020/05/08	11	35.68	9	36.16	35.50	2	13,050	0.02%
2020/05/07	56	36.11	102	36.10	36.50	-46	12,651	-0.36%	大賣/
2020/05/06	90	35.78	40	35.28	35.00	50	11,977	0.42%
2020/05/05	5	33.75	17	34.07	33.70	-12	11,439	-0.10%
2020/05/04	0	0.00	8	32.35	32.85	-8	11,179	-0.07%
2020/04/30	36	32.08	42	31.71	32.20	-6	11,116	-0.05%
2020/04/29	27	32.79	1	32.50	32.05	26	11,001	0.24%
2020/04/28	86	33.64	165	32.14	31.45	-79	10,887	-0.73%	大賣/
2020/04/27	58.1	32.82	57	33.73	33.15	1.1	10,629	0.01%
2020/04/24	10	31.44	10	31.62	32.20	0	10,392	0.00%
2020/04/23	5	30.96	8	30.71	30.90	-3	10,362	-0.03%
2020/04/22	17	29.99	14	29.64	30.15	3	10,319	0.03%
2020/04/21	3	31.10	3	30.13	30.15	0	10,212	0.00%
2020/04/20	13	32.37	2	32.35	31.70	11	10,104	0.11%
2020/04/16	11	33.65	11	33.74	34.05	0	10,117	0.00%
2020/04/15	2	32.95	4	33.85	33.00	-2	10,158	-0.02%
2020/04/14	11	33.16	15	32.73	33.40	-4	9,868	-0.04%
2020/04/10	12	32.00	21	31.44	31.35	-9	9,633	-0.09%
2020/04/09	9	31.25	6	31.35	31.40	3	9,501	0.03%
2020/04/08	16	29.84	17	30.54	30.75	-1	9,417	-0.01%
2020/04/07	34	29.38	4	30.10	30.00	30	9,309	0.32%
2020/04/01	7	28.24	1	28.15	28.10	6	9,128	0.07%
2020/03/31	3	28.35	5	29.04	28.30	-2	9,101	-0.02%
2020/03/30	2	26.75	6	28.07	28.90	-4	9,008	-0.04%
2020/03/27	5	28.01	2	27.20	27.10	3	8,949	0.03%
2020/03/26	2	27.90	12	27.26	27.95	-10	8,942	-0.11%
2020/03/25	1	27.30	0	0.00	26.70	1	8,942	0.01%
2020/03/24	21	26.41	10	26.63	26.30	11	8,869	0.12%
2020/03/20	5	26.50	5	26.65	26.65	0	8,873	0.00%
2020/03/18	7	27.12	7	26.53	27.10	0	8,750	0.00%
2020/03/17	2	27.28	2	27.03	27.25	0	8,738	0.00%
2020/03/16	1	26.60	1	27.50	26.30	0	8,655	0.00%
2020/03/12	34	30.14	62	30.30	28.95	-28	8,308	-0.34%
2020/03/11	3	32.50	3	32.90	32.15	0	8,032	0.00%
2020/03/10	2	31.68	6	32.34	31.15	-4	7,669	-0.05%
2020/03/09	2	31.23	2	30.98	30.50	0	7,272	0.00%
2020/03/06	6	31.83	41	32.25	33.05	-35	7,047	-0.50%
2020/03/05	9	31.43	0	0.00	31.00	9	6,669	0.13%
2020/03/04	1	30.55	1	30.20	30.65	0	6,657	0.00%
2020/03/03	5	31.32	7	31.19	31.05	-2	6,666	-0.03%
2020/03/02	1	29.50	1	30.05	30.15	0	6,555	0.00%
2020/02/27	3	29.40	10	29.80	30.40	-7	6,519	-0.11%
2020/02/26	4	29.74	34	29.49	30.15	-30	6,680	-0.45%
2020/02/25	33	30.49	24	31.59	29.35	9	6,769	0.13%
2020/02/24	40	31.15	201	30.94	31.70	-161	6,480	-2.48%	大賣/鉅額交易
2020/02/21	182	31.43	4	31.38	31.55	178	6,512	2.73%	大買/鉅額交易
2020/02/20	13	31.27	13	31.63	31.30	0	6,546	0.00%
2020/02/19	31	31.43	9	31.71	31.80	22	6,446	0.34%
2020/02/18	13	31.38	5	31.14	31.60	8	6,342	0.13%
2020/02/17	5	30.42	6	30.65	31.20	-1	6,005	-0.02%
2020/02/14	1	28.00	8	27.96	28.40	-7	5,467	-0.13%
2020/02/13	2	26.20	4	26.25	26.30	-2	5,214	-0.04%
2020/02/12	0	0.00	5	26.00	26.05	-5	5,171	-0.10%
2020/02/06	0	0.00	1	25.60	25.55	-1	5,398	-0.02%
2020/02/04	0	0.00	1	25.60	26.20	-1	5,467	-0.02%
2020/01/31	0	0.00	1	26.30	25.50	-1	5,467	-0.02%
2020/01/30	0	0.00	2	25.65	25.75	-2	5,524	-0.04%
2020/01/20	2	27.60	4	27.50	27.50	-2	5,616	-0.04%
2020/01/17	4	27.15	10	27.12	27.55	-6	5,571	-0.11%
2020/01/16	2	26.35	2	26.68	26.70	0	5,429	0.00%
2020/01/13	1	25.60	0	0.00	25.40	1	5,169	0.02%
2020/01/10	0	0.00	3	25.50	25.60	-3	5,054	-0.06%
2020/01/09	2	23.35	15	23.48	24.85	-13	4,879	-0.27%
2020/01/08	0	0.00	30	22.77	22.90	-30	4,753	-0.63%
2020/01/07	2	22.65	0	0.00	22.65	2	4,783	0.04%
2020/01/06	0	0.00	2	22.85	22.90	-2	4,749	-0.04%
2020/01/02	5	24.00	0	0.00	24.00	5	4,685	0.11%
2019/12/23	10	23.80	1	23.65	23.40	9	4,582	0.20%
2019/12/18	1	24.75	8	24.75	24.75	-7	4,409	-0.16%
2019/12/17	8	24.50	0	0.00	24.40	8	4,394	0.18%
2019/12/13	0	0.00	30	25.25	24.70	-30	4,325	-0.69%
2019/12/12	10	25.30	3	25.10	25.25	7	4,300	0.16%
2019/12/11	10	25.35	0	0.00	25.25	10	4,192	0.24%
2019/12/10	1	25.80	2	26.00	26.00	-1	4,130	-0.02%
2019/12/06	10	25.80	0	0.00	25.50	10	4,059	0.25%
2019/12/05	0	0.00	10	25.75	25.75	-10	4,015	-0.25%
2019/12/02	0	0.00	20	25.70	25.80	-20	3,803	-0.53%
2019/11/29	8	26.33	5	26.10	26.20	3	3,779	0.08%
2019/11/28	5	26.22	0	0.00	26.30	5	3,710	0.13%
2019/11/27	2	26.05	0	0.00	26.10	2	3,641	0.05%
2019/11/25	30	26.23	5	25.92	25.80	25	3,521	0.71%
2019/11/22	21	25.47	12	25.55	25.50	9	3,237	0.28%
2019/11/21	3	24.75	13	24.75	25.00	-10	3,016	-0.33%
2019/11/20	0	0.00	10	24.85	24.75	-10	2,943	-0.34%
2019/11/19	4	25.30	4	24.20	23.85	0	2,829	0.00%
2019/11/15	7	23.88	0	0.00	24.05	7	2,588	0.27%
2019/11/13	0	0.00	15	25.00	24.80	-15	2,443	-0.61%
2019/11/12	1	24.35	0	0.00	24.95	1	2,389	0.04%
2019/11/08	5	24.70	0	0.00	24.90	5	2,305	0.22%
2019/11/07	6	24.43	1	24.75	25.00	5	2,208	0.23%
2019/11/05	10	24.32	1	23.80	24.00	9	2,055	0.44%
2019/11/04	10	24.60	20	24.10	24.00	-10	2,008	-0.50%
2019/10/30	0	0.00	2	23.60	23.90	-2	1,832	-0.11%
2019/10/29	3	24.13	0	0.00	23.40	3	1,786	0.17%
2019/10/28	29	24.72	11	24.93	24.90	18	1,648	1.09%
2019/10/15	3	22.50	0	0.00	22.20	3	1,518	0.20%
2019/10/08	0	0.00	2	21.65	21.60	-2	1,503	-0.13%
2019/09/19	2	21.65	0	0.00	21.70	2	1,579	0.13%
2019/09/18	2	21.80	0	0.00	21.80	2	1,571	0.13%
2019/09/02	0	0.00	3	23.05	23.75	-3	1,629	-0.18%
2019/08/30	3	23.13	0	0.00	22.75	3	1,586	0.19%
2019/08/29	0	0.00	7	22.89	22.85	-7	1,557	-0.45%
2019/08/28	0	0.00	1	22.45	22.75	-1	1,547	-0.06%
2019/08/26	2	21.93	0	0.00	21.85	2	1,580	0.13%
2019/08/16	0	0.00	2	22.50	22.70	-2	1,727	-0.12%
2019/08/15	1	21.30	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	1	22.45	22.00	-1	1,813	-0.06%
2019/08/12	0	0.00	1	22.30	22.10	-1	1,854	-0.05%
2019/08/05	2	21.60	0	0.00	21.20	2	1,954	0.10%
2019/08/02	4	22.13	0	0.00	22.05	4	1,976	0.20%
2019/07/29	1	23.10	0	0.00	22.80	1	2,095	0.05%
2019/07/26	2	23.63	0	0.00	23.60	2	2,056	0.10%
2019/07/25	2	24.05	2	23.90	23.95	0	2,047	0.00%
2019/07/22	0	0.00	40	22.79	22.80	-40	2,329	-1.72%
2019/07/18	2	22.75	10	22.95	22.65	-8	2,443	-0.33%
2019/07/16	0	0.00	2	23.55	23.65	-2	2,784	-0.07%
2019/07/12	2	24.00	0	0.00	23.85	2	2,868	0.07%
2019/07/10	20	23.65	0	0.00	23.90	20	2,978	0.67%
2019/07/08	10	23.55	0	0.00	23.50	10	3,029	0.33%
2019/07/05	20	23.70	0	0.00	23.40	20	3,108	0.64%
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/03	5	23.61	0	0.00	23.45	5	3,404	0.15%
2019/07/02	4	24.03	3	24.13	24.10	1	3,462	0.03%
2019/06/27	0	0.00	6	23.23	23.25	-6	3,518	-0.17%
2019/06/25	5	23.00	2	23.45	23.00	3	3,599	0.08%
2019/06/24	2	23.40	2	23.55	23.45	0	3,665	0.00%
2019/06/20	2	23.30	0	0.00	23.30	2	3,805	0.05%
2019/06/06	0	0.00	1	21.90	21.60	-1	4,886	-0.02%
2019/06/03	1	21.30	0	0.00	21.65	1	4,882	0.02%
2019/05/22	1	20.85	1	21.05	20.55	0	4,973	0.00%
2019/05/17	0	0.00	2	21.55	21.60	-2	4,992	-0.04%
2019/05/16	4	22.81	2	22.55	22.45	2	5,076	0.04%
2019/05/14	0	0.00	1	21.20	22.05	-1	5,089	-0.02%
2019/05/13	2	22.90	1	22.55	22.05	1	5,062	0.02%
2019/05/09	1	24.00	0	0.00	23.20	1	5,053	0.02%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/02	0	0.00	2	24.90	24.85	-2	5,002	-0.04%
2019/04/26	29	26.38	5	26.45	26.50	24	4,899	0.49%
2019/04/25	0	0.00	2	26.25	26.40	-2	4,713	-0.04%
2019/04/23	0	0.00	25	26.39	26.20	-25	4,795	-0.52%
2019/04/22	145	26.08	6	26.18	26.50	139	4,687	2.97%	大買/鉅額交易
2019/04/19	0	0.00	14	24.60	24.80	-14	4,529	-0.31%
2019/04/16	0	0.00	3	25.08	24.60	-3	4,542	-0.07%
2019/04/12	0	0.00	1	25.60	25.40	-1	4,497	-0.02%
2019/04/10	1	26.70	11	26.40	26.35	-10	4,474	-0.22%
2019/04/09	1	24.85	0	0.00	25.70	1	4,267	0.02%
2019/04/08	0	0.00	3	25.82	25.45	-3	4,219	-0.07%
2019/04/03	5	25.05	0	0.00	25.05	5	4,227	0.12%
2019/04/02	2	25.45	0	0.00	25.35	2	4,248	0.05%
2019/04/01	0	0.00	7	25.07	24.65	-7	4,283	-0.16%
2019/03/29	2	24.95	1	25.10	24.80	1	4,284	0.02%
2019/03/28	0	0.00	2	24.70	24.55	-2	4,338	-0.05%
2019/03/27	11	25.33	11	25.39	25.20	0	4,472	0.00%
2019/03/26	8	26.14	3	26.23	25.80	5	4,726	0.11%
2019/03/25	4	26.00	7	25.94	26.00	-3	4,815	-0.06%
2019/03/22	41	26.54	25	26.74	26.50	16	4,912	0.33%
2019/03/20	27	25.31	6	25.88	25.10	21	4,913	0.43%
2019/03/19	5	25.05	8	24.80	25.25	-3	4,776	-0.06%
2019/03/18	7	24.24	26	24.41	24.60	-19	4,557	-0.42%
2019/03/14	2	21.50	0	0.00	21.50	2	4,390	0.05%
2019/03/05	1	22.55	0	0.00	22.35	1	4,644	0.02%
2019/02/26	0	0.00	5	22.35	22.60	-5	4,487	-0.11%
2019/02/21	1	21.45	10	21.45	21.65	-9	4,364	-0.21%
2019/02/18	5	21.00	0	0.00	21.65	5	4,349	0.11%
2019/02/15	1	21.25	2	21.50	21.25	-1	4,246	-0.02%
2019/02/14	0	0.00	2	23.45	23.60	-2	4,145	-0.05%
2019/02/13	1	23.60	4	23.61	23.60	-3	4,144	-0.07%
2019/01/28	1	22.75	0	0.00	22.90	1	4,025	0.02%
2019/01/23	10	22.15	0	0.00	22.30	10	4,006	0.25%
2019/01/22	2	21.85	0	0.00	21.80	2	3,980	0.05%
2019/01/21	3	21.92	0	0.00	21.90	3	3,978	0.08%
2019/01/17	5	21.95	0	0.00	21.85	5	3,997	0.13%
2019/01/16	1	22.05	0	0.00	21.70	1	4,009	0.02%
2019/01/15	5	22.10	3	21.75	21.70	2	3,967	0.05%
2019/01/14	5	22.40	0	0.00	22.30	5	3,834	0.13%
2019/01/11	2	22.70	0	0.00	22.70	2	3,793	0.05%
2019/01/10	2	22.65	1	22.80	22.90	1	3,735	0.03%
2019/01/08	1	24.00	0	0.00	24.10	1	3,594	0.03%
2019/01/07	0	0.00	3	24.15	24.10	-3	3,565	-0.08%
2019/01/03	2	25.13	0	0.00	24.80	2	3,535	0.06%
2019/01/02	2	26.13	0	0.00	25.90	2	3,478	0.06%
2018/12/28	0	0.00	1	26.55	26.75	-1	3,437	-0.03%
2018/12/27	1	26.60	0	0.00	26.35	1	3,434	0.03%
2018/12/25	0	0.00	2	27.40	27.35	-2	3,315	-0.06%
2018/12/24	2	28.88	2	29.33	28.45	0	3,268	0.00%
2018/12/22	0	0.00	1	27.80	28.25	-1	3,174	-0.03%
2018/12/20	3	29.58	8	29.59	27.85	-5	3,073	-0.16%
2018/12/19	18	29.39	7	29.22	29.30	11	2,877	0.38%
2018/12/18	4	28.81	13	28.94	28.25	-9	2,555	-0.35%
2018/12/17	5	28.10	0	0.00	28.10	5	2,408	0.21%
2018/12/14	6	27.80	9	28.28	29.00	-3	2,227	-0.13%
2018/12/13	2	26.58	5	26.57	26.60	-3	1,878	-0.16%
2018/12/12	4	26.18	0	0.00	26.00	4	1,835	0.22%
2018/12/11	6	24.98	5	25.56	25.75	1	1,795	0.06%
2018/12/10	0	0.00	2	25.18	24.85	-2	1,772	-0.11%
2018/12/07	8	26.75	7	27.05	27.45	1	1,673	0.06%
2018/12/06	1	25.75	0	0.00	25.55	1	1,568	0.06%
2018/12/05	0	0.00	9	26.53	26.30	-9	1,527	-0.59%
2018/12/04	0	0.00	2	26.85	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	8	26.68	26.85	-8	1,576	-0.51%
2018/11/30	3	25.22	1	25.50	25.65	2	1,510	0.13%
2018/11/29	1	25.00	0	0.00	24.90	1	1,470	0.07%
2018/11/28	0	0.00	7	25.34	25.25	-7	1,438	-0.49%
2018/11/21	0	0.00	20	24.20	24.10	-20	1,510	-1.32%
2018/11/20	1	24.70	0	0.00	24.50	1	1,562	0.06%
2018/11/16	1	24.90	2	24.78	24.90	-1	1,603	-0.06%
2018/11/15	1	24.95	2	25.05	25.00	-1	1,568	-0.06%
2018/11/13	1	24.15	0	0.00	24.70	1	1,551	0.06%
2018/11/09	1	24.00	1	23.85	24.00	0	1,605	0.00%
2018/11/08	3	24.18	0	0.00	24.15	3	1,619	0.19%
2018/11/07	1	23.50	0	0.00	23.55	1	1,622	0.06%
2018/11/01	10	23.30	0	0.00	23.30	10	1,669	0.60%
2018/10/31	10	22.55	0	0.00	22.60	10	1,644	0.61%
2018/10/25	0	0.00	3	23.50	23.25	-3	1,618	-0.19%
2018/10/11	11	21.14	5	21.10	21.10	6	1,556	0.39%
2018/10/05	1	24.00	0	0.00	24.15	1	1,529	0.07%
2018/10/03	10	24.93	0	0.00	24.95	10	1,600	0.62%
2018/10/02	4	24.84	0	0.00	24.80	4	1,610	0.25%
2018/09/28	0	0.00	5	25.11	25.45	-5	1,625	-0.31%
2018/09/26	2	24.43	0	0.00	24.40	2	1,623	0.12%
2018/09/21	0	0.00	0.7	24.40	24.40	-0.7	1,710	-0.04%
2018/09/13	0	0.00	2	24.98	24.70	-2	1,705	-0.12%
2018/09/11	0	0.00	1	25.25	25.25	-1	1,734	-0.06%
2018/09/07	6	24.08	7	24.30	24.10	-1	1,735	-0.06%
2018/09/06	15	26.50	0	0.00	26.25	15	1,668	0.90%
2018/09/05	1	27.15	15	26.82	26.75	-14	1,698	-0.82%
2018/08/27	1	26.20	1	25.65	26.10	0	1,825	0.00%
2018/08/20	1	24.25	5	24.65	24.95	-4	1,797	-0.22%
2018/08/10	3	24.67	0	0.00	24.60	3	1,641	0.18%
2018/08/06	0	0.00	1.7	24.85	25.00	-1.7	1,660	-0.10%
2018/07/27	0	0.00	1	25.85	25.60	-1	1,704	-0.06%
2018/07/26	0	0.00	13	25.35	25.60	-13	1,714	-0.76%
2018/07/20	0	0.00	1	25.35	25.45	-1	1,867	-0.05%
2018/07/19	1	25.65	0	0.00	25.55	1	1,889	0.05%
2018/07/17	0	0.00	30	25.50	25.40	-30	1,935	-1.55%
2018/07/16	0	0.00	14	25.30	25.25	-14	1,999	-0.70%
2018/07/12	2	24.80	0	0.00	25.05	2	2,129	0.09%
2018/07/11	0	0.00	50	25.45	25.00	-50	2,201	-2.27%
2018/07/05	0	0.00	1	26.70	26.70	-1	2,375	-0.04%
2018/07/04	1	26.80	0	0.00	26.90	1	2,598	0.04%
2018/07/03	2	27.85	1	27.75	27.35	1	2,807	0.04%
2018/06/29	0	0.00	1	26.70	26.60	-1	2,918	-0.03%
2018/06/27	0.3	26.20	0	0.00	26.20	0.3	3,190	0.01%
2018/06/22	0.3	27.55	0	0.00	27.55	0.3	3,239	0.01%
2018/06/19	0	0.00	2	28.30	27.90	-2	3,372	-0.06%
2018/06/07	20	28.85	0	0.00	28.70	20	3,375	0.59%
2018/06/06	30	28.30	1	28.40	28.55	29	3,365	0.86%
2018/06/01	0	0.00	2	26.55	27.50	-2	3,592	-0.06%
2018/05/28	0	0.00	1	27.40	26.80	-1	3,554	-0.03%
2018/05/24	1	26.70	0	0.00	26.85	1	3,553	0.03%
2018/05/18	1	26.70	0	0.00	26.65	1	3,667	0.03%
2018/04/30	2	26.10	7	26.07	25.95	-5	3,820	-0.13%
2018/04/26	12	28.09	7	27.84	27.40	5	3,796	0.13%
2018/04/24	1	27.25	0	0.00	27.55	1	3,774	0.03%
2018/04/20	0	0.00	1	28.80	28.55	-1	3,777	-0.03%
2018/04/19	2	28.00	6	27.90	28.05	-4	3,734	-0.11%
2018/04/18	1	28.50	0	0.00	27.75	1	3,706	0.03%
2018/04/17	7	28.49	22	29.45	28.15	-15	3,643	-0.41%
2018/04/13	20	30.90	0	0.00	30.80	20	3,613	0.55%
2018/04/11	1	30.50	0	0.00	30.40	1	3,870	0.03%
2018/04/10	3	33.00	1	32.20	30.90	2	3,913	0.05%
2018/04/09	1	33.05	2	32.85	32.80	-1	3,788	-0.03%
2018/04/02	0	0.00	8	32.41	32.15	-8	3,569	-0.22%
2018/03/30	6	31.95	0	0.00	31.85	6	3,369	0.18%
2018/03/22	0	0.00	1	31.60	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	7	31.16	31.30	-7	3,614	-0.19%
2018/03/16	0	0.00	7	31.05	30.55	-7	3,673	-0.19%
2018/03/14	5	31.25	5	31.00	30.80	0	3,789	0.00%
2018/03/13	0	0.00	2	31.10	31.30	-2	3,722	-0.05%
2018/03/09	0	0.00	5	31.60	31.00	-5	3,693	-0.14%
2018/03/08	0	0.00	1	29.95	30.35	-1	3,609	-0.03%
2018/03/07	6	29.16	45	29.55	30.10	-39	3,560	-1.10%
2018/03/02	12	28.37	2	28.45	28.25	10	3,619	0.28%
2018/03/01	0	0.00	3	28.00	27.95	-3	3,644	-0.08%
2018/02/27	1	28.10	0	0.00	28.20	1	3,700	0.03%
2018/02/22	1	27.30	3	26.70	27.45	-2	3,836	-0.05%
2018/02/21	0	0.00	5	26.10	26.90	-5	3,983	-0.13%
2018/02/12	7	25.56	3	25.77	25.50	4	3,980	0.10%
2018/02/08	6	27.73	0	0.00	27.85	6	3,953	0.15%
2018/02/07	0	0.00	1	28.45	28.20	-1	4,026	-0.02%
2018/02/06	1	27.30	8	28.75	27.40	-7	4,080	-0.17%
2018/02/02	8	30.55	0	0.00	30.75	8	4,186	0.19%
2018/01/31	4	30.30	0	0.00	30.15	4	4,403	0.09%
2018/01/30	0	0.00	3	30.80	30.70	-3	4,441	-0.07%
2018/01/29	4	31.23	2	30.90	30.80	2	4,457	0.04%
2018/01/26	1	30.90	0	0.00	31.00	1	4,473	0.02%
2018/01/25	4	31.33	0	0.00	30.75	4	4,571	0.09%
2018/01/24	0	0.00	3	30.85	30.95	-3	4,694	-0.06%
2018/01/23	8	30.96	0	0.00	30.60	8	4,728	0.17%
2018/01/18	2	31.30	5	31.20	31.00	-3	4,819	-0.06%
2018/01/17	3	30.92	3	30.90	30.75	0	4,832	0.00%
2018/01/16	4	31.45	4	31.30	31.10	0	4,842	0.00%
2018/01/15	1	30.85	0	0.00	31.25	1	4,839	0.02%
2018/01/12	10	30.45	2	30.55	30.35	8	4,873	0.16%
2018/01/11	2	30.45	2	30.45	30.00	0	4,895	0.00%
2018/01/10	5	30.89	31	30.80	30.75	-26	4,931	-0.53%
2018/01/09	6	30.99	2	31.10	30.90	4	4,960	0.08%
2018/01/08	14	32.29	22	32.28	31.60	-8	4,948	-0.16%
2018/01/05	44	33.75	11	33.84	33.20	33	4,898	0.67%
2018/01/04	1	32.55	6	32.50	32.70	-5	4,675	-0.11%
2018/01/03	8	31.80	2	31.45	31.70	6	4,688	0.13%
2018/01/02	3	31.20	0	0.00	31.25	3	4,624	0.06%