敦泰 (3545)-群益金鼎-新竹券商分點個股進出

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
83.0
漲跌
▼0.5
漲幅
-0.60%
成交量
605張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:13:30

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

敦泰 (3545)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/10	0	0.00	0.3	82.60	82.70	-0.3	3,388	-0.01%
2024/05/06	2	85.30	0	0.00	86.70	2	3,610	0.06%
2024/04/29	14	84.64	0	0.00	85.20	14	4,073	0.34%
2024/04/24	0	0.00	2	83.50	83.40	-2	4,179	-0.05%
2024/04/19	1	82.80	14	81.21	81.70	-13	4,254	-0.31%
2024/04/12	0	0.00	3	89.63	89.30	-3	4,259	-0.07%
2024/04/11	2	90.30	1	89.80	89.80	1	4,268	0.02%
2024/04/10	0	0.00	1	92.30	92.50	-1	4,256	-0.02%
2024/04/09	0	90.00	0	0.00	90.60	0	4,263	0.00%
2024/04/03	2	91.85	2	93.30	91.10	0	4,343	0.00%
2024/04/02	3	95.53	2	95.10	94.10	1	4,413	0.02%
2024/04/01	0	0.00	1	94.60	94.90	-1	4,518	-0.02%
2024/03/29	0	0.00	1.3	96.12	94.80	-1.3	4,548	-0.03%
2024/03/28	0	95.00	0	0.00	94.60	0	4,539	0.00%
2024/03/27	2	95.25	0	0.00	95.30	2	4,531	0.04%
2024/03/26	1	96.19	3	94.83	94.70	-2	4,513	-0.04%
2024/03/25	2	95.25	1	95.30	95.20	1	4,464	0.02%
2024/03/22	3	93.13	3	92.03	92.70	0	4,389	0.00%
2024/03/21	4	90.50	7	89.10	90.50	-3	4,366	-0.07%
2024/03/19	1	91.60	0	0.00	91.20	1	4,390	0.02%
2024/03/14	1	91.00	1	91.30	90.90	0	4,511	0.00%
2024/03/13	2	92.00	0	0.00	91.90	2	4,545	0.04%
2024/03/08	1	95.08	0	0.00	92.80	1	4,720	0.02%
2024/03/07	3	94.60	2	95.80	94.50	1	4,795	0.02%
2024/03/06	1	97.40	0	0.00	96.60	1	4,979	0.02%
2024/03/05	1	97.60	0	0.00	98.20	1	5,126	0.02%
2024/03/04	11	99.64	10	100.50	98.80	1	5,534	0.02%
2024/03/01	0	0.00	1	99.60	99.20	-1	5,826	-0.02%
2024/02/27	11	98.20	0	0.00	98.50	11	6,012	0.18%
2024/02/26	2	100.15	1.5	99.47	99.20	0.5	6,141	0.01%
2024/02/23	1	105.00	1	104.00	104.00	0	6,391	0.00%
2024/02/22	1	105.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	4	106.88	7	108.77	105.00	-3	7,258	-0.04%
2024/02/20	6	107.58	10	107.75	108.50	-4	7,428	-0.05%
2024/02/19	2	102.50	17	105.50	105.50	-15	7,523	-0.20%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	0	0.00	80	101.00	101.50	-80	8,435	-0.95%
2024/02/05	5	99.50	0	0.00	99.20	5	8,495	0.06%
2024/02/02	8	101.75	4	101.75	101.50	4	8,506	0.05%
2024/02/01	7	97.04	2	97.85	96.50	5	8,497	0.06%
2024/01/31	21	102.04	2	99.10	99.10	19	8,589	0.22%
2024/01/25	1	102.50	2	100.50	100.50	-1	8,998	-0.01%
2024/01/24	6	104.82	0	0.00	102.00	6	8,974	0.07%
2024/01/23	8	105.25	0	0.00	108.00	8	8,928	0.09%
2024/01/22	1	98.50	0	0.00	100.50	1	8,854	0.01%
2024/01/19	0	0.00	1	97.10	97.60	-1	8,852	-0.01%
2024/01/17	0	0.00	0.2	100.00	98.80	-0.2	8,872	0.00%
2024/01/12	2	104.50	0	0.00	103.00	2	8,893	0.02%
2024/01/09	0	0.00	10	104.00	103.50	-10	9,124	-0.11%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/04	0	0.00	0.4	105.00	106.00	-0.4	9,105	0.00%
2024/01/03	1	107.00	1	107.50	106.00	0	9,143	0.00%
2024/01/02	1	109.00	0	0.00	107.50	1	9,154	0.01%
2023/12/29	1	111.00	2	112.75	112.50	-1	9,151	-0.01%
2023/12/28	7.2	111.49	5	110.50	110.50	2.2	9,127	0.02%
2023/12/27	2	111.50	6	110.75	113.00	-4	9,171	-0.04%
2023/12/26	2	110.00	1	108.50	108.50	1	9,062	0.01%
2023/12/25	1	108.50	1	108.00	108.00	0	9,049	0.00%
2023/12/22	0	0.00	1	108.50	108.50	-1	9,165	-0.01%
2023/12/21	3	108.50	0	0.00	108.50	3	9,157	0.03%
2023/12/20	2	112.50	1	112.50	112.50	1	9,099	0.01%
2023/12/19	3	111.67	1	111.50	112.50	2	9,077	0.02%
2023/12/15	2	116.00	2	115.25	114.00	0	9,089	0.00%
2023/12/14	3	116.67	2	117.25	116.50	1	9,164	0.01%
2023/12/13	0	0.00	11	118.36	116.50	-11	9,494	-0.12%
2023/12/12	3	118.17	1	117.00	117.50	2	9,528	0.02%
2023/12/11	1	119.00	5	119.50	119.50	-4	9,534	-0.04%
2023/12/08	1	121.50	0	0.00	121.50	1	9,510	0.01%
2023/12/07	0.4	120.50	15	121.33	121.50	-14.6	9,597	-0.15%
2023/12/06	1	124.50	2	125.00	122.50	-1	9,693	-0.01%
2023/12/05	3	124.00	10	122.25	123.00	-7	9,620	-0.07%
2023/12/04	7	126.21	7.1	126.36	124.00	-0.1	9,548	0.00%
2023/12/01	14	127.51	3	132.33	126.50	11	9,487	0.12%
2023/11/30	3.1	129.18	1.3	130.35	129.00	1.8	9,439	0.02%
2023/11/29	31.3	129.69	22	130.18	129.00	9.3	9,273	0.10%
2023/11/28	3.1	127.02	15	128.90	132.50	-12	8,835	-0.14%
2023/11/27	5	120.50	4	122.75	120.50	1	8,525	0.01%
2023/11/24	0	0.00	3	126.83	125.00	-3	8,391	-0.04%
2023/11/22	27	124.31	29.1	124.36	123.50	-2.1	8,077	-0.03%
2023/11/21	3	119.17	2	120.50	120.00	1	7,731	0.01%
2023/11/20	28	118.64	37	117.61	118.50	-9	7,474	-0.12%
2023/11/17	8	107.63	12	109.66	114.00	-4	6,753	-0.06%
2023/11/16	12	102.46	16	103.25	104.00	-4	6,357	-0.06%
2023/11/15	23	99.45	18.1	99.69	101.00	4.9	6,083	0.08%
2023/11/14	12	92.53	15	92.64	95.00	-3	5,613	-0.05%
2023/11/13	6	86.38	1	86.40	87.40	5	5,040	0.10%
2023/11/09	2	86.20	1	86.80	86.20	1	4,887	0.02%
2023/11/08	4	86.30	0	0.00	85.20	4	4,798	0.08%
2023/11/07	7	86.81	11	87.18	87.80	-4	4,648	-0.09%
2023/11/06	7	84.47	7	84.50	84.60	0	4,454	0.00%
2023/11/03	5	82.20	1	81.50	82.30	4	4,269	0.09%
2023/11/02	0	0.00	8	82.94	82.50	-8	4,213	-0.19%
2023/10/31	14	82.19	9	81.27	80.60	5	4,025	0.12%
2023/10/30	5	81.84	1	81.10	81.60	4	3,916	0.10%
2023/10/27	1	78.70	3	78.80	77.60	-2	3,800	-0.05%
2023/10/26	0	0.00	1	79.00	78.80	-1	3,783	-0.03%
2023/10/25	4	81.85	1	81.80	81.10	3	3,776	0.08%
2023/10/24	3	79.20	0	0.00	79.20	3	3,782	0.08%
2023/10/23	1	80.00	0	0.00	79.40	1	3,764	0.03%
2023/10/19	2	81.55	5	82.06	82.00	-3	3,700	-0.08%
2023/10/18	1	79.80	1	81.40	79.70	0	3,577	0.00%
2023/10/17	61	81.11	2	80.30	79.50	59	3,552	1.66%
2023/10/16	23	79.13	4	77.75	77.00	19	3,472	0.55%
2023/10/11	0	0.00	1	79.50	78.80	-1	3,445	-0.03%
2023/10/05	0	0.00	3	80.63	80.90	-3	3,374	-0.09%
2023/10/04	1	79.20	1	79.60	79.20	0	3,337	0.00%
2023/10/03	32	79.47	32	79.11	80.50	0	3,340	0.00%
2023/10/02	1	75.40	2	75.85	76.40	-1	3,217	-0.03%
2023/09/28	1	77.90	0	0.00	75.60	1	3,210	0.03%
2023/09/27	1	77.90	0	0.00	77.80	1	3,180	0.03%
2023/09/25	0	0.00	0	78.70	78.00	0	3,066	0.00%
2023/09/22	1	77.40	2	78.05	78.70	-1	3,059	-0.03%
2023/09/21	2	79.45	8.1	78.62	78.70	-6.1	3,040	-0.20%
2023/09/20	3	79.30	1	79.30	79.10	2	2,972	0.07%
2023/09/19	5.1	81.79	3.8	82.02	81.40	1.3	2,883	0.05%
2023/09/18	16.1	82.60	38.4	82.05	82.30	-22.3	2,756	-0.81%
2023/09/15	18.1	79.93	24	79.25	78.70	-5.9	2,391	-0.25%
2023/09/14	2	77.85	1	78.50	78.40	1	2,341	0.04%
2023/09/13	8	76.65	37	75.30	76.90	-29	2,285	-1.27%
2023/09/12	16.1	77.01	11	75.83	76.00	5.1	2,250	0.23%
2023/09/11	42.1	77.75	2	77.00	79.00	40.1	2,131	1.88%
2023/09/08	1	74.70	5	73.80	73.60	-4	1,974	-0.20%
2023/09/07	0.2	74.90	3	75.10	74.60	-2.8	2,002	-0.14%
2023/09/06	1.1	75.71	4	75.45	74.80	-2.9	2,032	-0.14%
2023/09/05	40	75.78	20	75.86	75.00	20	1,975	1.01%
2023/09/04	1	73.60	0	0.00	73.70	1	1,790	0.06%
2023/08/30	1	71.00	0	0.00	71.40	1	1,794	0.06%
2023/08/24	0	69.80	0	0.00	69.80	0	1,872	0.00%
2023/08/15	0	0.00	2	69.90	69.30	-2	2,055	-0.10%
2023/08/14	0	0.00	19	66.97	65.70	-19	2,073	-0.92%
2023/08/11	4	69.23	0	0.00	68.60	4	2,086	0.19%
2023/08/10	1	71.60	2	72.60	69.40	-1	2,148	-0.05%
2023/08/09	4	69.80	1	69.40	70.00	3	2,130	0.14%
2023/08/08	0	0.00	1	70.90	70.70	-1	2,125	-0.05%
2023/08/04	2	71.30	1	71.40	72.10	1	2,211	0.05%
2023/08/01	0	0.00	1	73.30	73.00	-1	2,412	-0.04%
2023/07/31	1	72.50	0	0.00	71.50	1	2,432	0.04%
2023/07/28	0	0.00	2	73.50	73.10	-2	2,435	-0.08%
2023/07/27	1	73.50	4	71.58	72.50	-3	2,419	-0.12%
2023/07/26	1	69.80	2	69.20	68.80	-1	2,367	-0.04%
2023/07/25	4.1	69.17	3	69.63	69.70	1.1	2,435	0.05%
2023/07/24	1	70.20	1	70.10	69.80	0	2,434	0.00%
2023/07/21	2	71.05	0	0.00	71.90	2	2,454	0.08%
2023/07/20	0	0.00	3	73.13	72.90	-3	2,510	-0.12%
2023/07/19	2	71.15	1	71.00	70.70	1	2,488	0.04%
2023/07/18	3	70.83	1	71.30	70.50	2	2,520	0.08%
2023/07/17	1	70.51	8	70.61	71.50	-7	2,570	-0.27%
2023/07/14	2	70.95	0	0.00	71.00	2	2,667	0.08%
2023/07/13	3	71.17	0	0.00	71.30	3	2,744	0.11%
2023/07/12	0.2	72.10	0	0.00	71.70	0.2	2,812	0.01%
2023/07/10	1	73.30	1	74.00	72.00	0	3,122	0.00%
2023/07/07	1	75.30	0.3	76.40	75.40	0.7	3,481	0.02%
2023/07/06	2	77.95	0	0.00	77.50	2	3,683	0.05%
2023/07/05	8	77.89	0	0.00	77.50	8	3,792	0.21%
2023/07/03	1	77.30	0.2	77.60	77.20	0.8	4,030	0.02%
2023/06/29	2	79.20	1	79.40	79.10	1	4,028	0.02%
2023/06/27	0	0.00	0.6	77.90	77.70	-0.6	4,110	-0.01%
2023/06/26	0	0.00	1	78.80	78.80	-1	4,126	-0.02%
2023/06/20	1	79.80	7	80.63	79.80	-6	4,207	-0.14%
2023/06/15	1	82.00	0	0.00	82.10	1	4,682	0.02%
2023/06/14	7	83.51	0	0.00	83.00	7	4,689	0.15%
2023/06/13	4	85.00	2	85.20	85.00	2	4,690	0.04%
2023/06/12	1	84.30	2	84.30	85.50	-1	4,682	-0.02%
2023/06/09	2	82.40	2	83.05	82.50	0	4,657	0.00%
2023/06/08	2	82.70	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	8	84.21	84.50	-8	4,753	-0.17%
2023/06/05	2	84.50	0	0.00	84.30	2	4,783	0.04%
2023/06/02	0	0.00	41	83.06	83.50	-41	4,785	-0.86%
2023/06/01	7	83.50	56	83.28	83.20	-49	4,809	-1.02%
2023/05/31	13	84.65	3	85.47	85.00	10	4,830	0.21%
2023/05/30	3.1	82.75	2	83.30	84.00	1.1	4,864	0.02%
2023/05/29	7	83.63	6	83.45	83.70	1	4,962	0.02%
2023/05/26	1	81.90	23	81.99	81.70	-22	5,002	-0.44%
2023/05/25	3.1	82.99	0	0.00	82.90	3.1	4,997	0.06%
2023/05/24	16	82.22	6	81.95	83.20	10	5,067	0.20%
2023/05/22	0	0.00	1	81.00	81.00	-1	5,231	-0.02%
2023/05/19	2.1	80.14	2	80.20	80.10	0.1	5,370	0.00%
2023/05/18	47	79.76	0	0.00	79.70	47	5,492	0.86%
2023/05/17	14	78.33	18	78.43	78.70	-4	5,465	-0.07%
2023/05/16	15	77.11	15	77.73	77.10	0	5,439	0.00%
2023/05/15	1	74.30	10	73.90	74.30	-9	5,379	-0.17%
2023/05/11	35	75.40	0	0.00	74.10	35	5,389	0.65%
2023/05/10	19	75.28	2	75.50	75.70	17	5,416	0.31%
2023/05/09	5	74.94	0	0.00	73.80	5	5,407	0.09%
2023/05/08	2	76.20	107	76.28	76.00	-105	5,381	-1.95%	大賣/鉅額交易
2023/05/05	4	79.38	0	0.00	80.50	4	5,271	0.08%
2023/05/04	0	78.20	0	0.00	78.00	0	5,318	0.00%
2023/05/03	0	78.80	2	79.20	78.50	-2	5,364	-0.04%
2023/05/02	2	79.80	0	0.00	79.80	2	5,400	0.04%
2023/04/28	10	80.97	10	81.90	79.10	0	5,442	0.00%
2023/04/25	2	80.75	0	0.00	79.00	2	5,334	0.04%
2023/04/24	0	0.00	1	82.10	82.20	-1	5,277	-0.02%
2023/04/21	4	82.20	0	81.60	81.50	4	5,285	0.08%
2023/04/20	2	83.55	1	84.70	83.20	1	5,273	0.02%
2023/04/19	5	86.02	7	86.60	85.10	-2	5,294	-0.04%
2023/04/18	10	87.93	6	88.57	87.80	4	5,295	0.08%
2023/04/17	4	89.48	3	89.67	89.30	1	5,247	0.02%
2023/04/14	4	89.55	13	90.42	89.40	-9	5,271	-0.17%
2023/04/13	13	88.88	2.1	89.80	87.80	11	5,269	0.21%
2023/04/12	39	90.55	29	90.86	91.40	10	5,117	0.20%
2023/04/11	7	83.81	9	84.84	86.90	-2	4,723	-0.04%
2023/04/10	1	81.80	1	81.50	81.70	0	4,506	0.00%
2023/04/07	10	82.39	14	82.39	83.00	-4	4,459	-0.09%
2023/04/06	2	78.00	0	0.00	78.00	2	4,231	0.05%
2023/03/30	0	0.00	1	77.80	77.50	-1	4,218	-0.02%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0.5	79.40	1	78.60	78.80	-0.5	4,247	-0.01%
2023/03/27	1	78.70	2	79.40	78.50	-1	4,226	-0.02%
2023/03/24	4	78.30	2	78.30	78.50	2	4,260	0.05%
2023/03/23	3	77.63	0	0.00	77.50	3	4,255	0.07%
2023/03/22	4	79.30	1.2	78.93	78.80	2.8	4,202	0.07%
2023/03/21	13	82.58	7.3	81.17	80.90	5.7	4,105	0.14%
2023/03/20	6.2	79.03	6	79.70	81.00	0.2	3,858	0.01%
2023/03/17	0	0.00	1	76.50	76.00	-1	3,720	-0.03%
2023/03/15	4	77.05	4	76.50	74.70	0	3,719	0.00%
2023/03/14	2.5	75.12	0	0.00	74.80	2.5	3,704	0.07%
2023/03/13	2	74.91	1	74.50	76.30	1	3,722	0.03%
2023/03/10	13	76.23	21	74.33	74.20	-8	3,704	-0.22%
2023/03/09	0	0.00	2.4	76.97	76.30	-2.4	3,732	-0.06%
2023/03/07	1	75.90	4	76.10	76.10	-3	3,711	-0.08%
2023/03/06	9.3	76.04	1	76.20	75.80	8.3	3,708	0.22%
2023/03/03	3	75.07	0	0.00	75.00	3	3,693	0.08%
2023/03/02	3	76.06	0	0.00	74.70	3	3,712	0.08%
2023/03/01	1	76.90	3	75.80	76.90	-2	3,645	-0.05%
2023/02/24	1.1	72.41	1	73.00	71.90	0.1	3,589	0.00%
2023/02/22	12	74.95	11	73.80	73.20	1	3,597	0.03%
2023/02/21	12	77.25	7	77.14	77.00	5	3,620	0.14%
2023/02/20	45	74.27	5	74.70	75.20	40	3,691	1.08%
2023/02/17	3	73.57	1	72.80	74.00	2	4,151	0.05%
2023/02/16	6	73.10	17	72.16	72.60	-11	4,027	-0.27%
2023/02/14	0	0.00	10	70.30	69.50	-10	4,204	-0.24%
2023/02/13	0	0.00	20	69.82	70.30	-20	4,815	-0.42%
2023/02/10	1	69.50	0	0.00	69.50	1	5,014	0.02%
2023/02/08	54	71.56	2	71.50	71.50	52	5,150	1.01%
2023/02/07	9	70.37	3	70.30	70.70	6	5,122	0.12%
2023/02/06	10	69.20	0	0.00	68.80	10	5,101	0.20%
2023/02/03	31	69.47	0	0.00	69.60	31	5,106	0.61%
2023/02/02	3	70.23	2	69.70	70.30	1	5,155	0.02%
2023/02/01	2	68.10	5	68.06	68.40	-3	5,177	-0.06%
2023/01/30	1	65.30	2.1	65.29	65.50	-1.1	5,194	-0.02%
2023/01/17	1	62.90	1	63.00	62.60	0	5,189	0.00%
2023/01/13	1	62.90	0	0.00	62.40	1	5,404	0.02%
2023/01/10	0	0.00	1	63.40	63.40	-1	5,919	-0.02%
2023/01/09	16	64.56	16	64.45	63.50	0	6,065	0.00%
2023/01/06	1	62.50	0	0.00	63.70	1	6,035	0.02%
2023/01/04	2	63.10	1	63.30	62.20	1	5,993	0.02%
2023/01/03	0	0.00	1	61.60	62.60	-1	5,910	-0.02%
2022/12/28	0	0.00	1	58.60	58.20	-1	5,845	-0.02%
2022/12/27	2	61.00	2	60.10	59.80	0	5,866	0.00%
2022/12/26	5	59.00	0	0.00	58.70	5	5,817	0.09%
2022/12/22	0	0.00	2	57.65	58.10	-2	5,827	-0.03%
2022/12/21	0	0.00	1	56.90	56.60	-1	5,854	-0.02%
2022/12/20	1	59.10	2	57.00	56.50	-1	5,857	-0.02%
2022/12/19	3	59.70	1	59.70	59.50	2	5,850	0.03%
2022/12/16	2	60.55	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	63.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/12	1	62.80	0	0.00	62.60	1	5,742	0.02%
2022/12/09	0	0.00	5	64.00	63.70	-5	5,724	-0.09%
2022/12/08	2	63.70	0	0.00	64.00	2	5,719	0.03%
2022/12/06	0	0.00	1	67.50	66.10	-1	5,696	-0.02%
2022/12/05	1	68.70	1	69.00	68.20	0	5,685	0.00%
2022/12/01	2	67.45	1	67.70	68.00	1	5,641	0.02%
2022/11/25	0.2	65.20	0	0.00	65.20	0.2	5,617	0.00%
2022/11/24	1	66.00	0	0.00	66.10	1	5,615	0.02%
2022/11/22	0	0.00	10	64.40	63.60	-10	5,568	-0.18%
2022/11/21	3	65.83	2	66.50	65.50	1	5,547	0.02%
2022/11/17	22	68.80	21	68.80	68.30	1	5,558	0.02%
2022/11/16	3	68.03	2	68.05	69.00	1	5,487	0.02%
2022/11/15	328	64.97	37	65.77	67.40	291	5,320	5.47%	大買/鉅額交易
2022/11/11	1	75.50	7	76.30	75.00	-6	4,998	-0.12%
2022/11/10	2	75.40	4	75.45	75.00	-2	4,862	-0.04%
2022/11/09	16	77.51	12	78.31	76.80	4	4,819	0.08%
2022/11/08	49	74.21	50	75.16	76.50	-1	4,351	-0.02%
2022/11/07	3	69.47	4	68.40	69.60	-1	4,334	-0.02%
2022/11/03	3	67.10	0	0.00	67.00	3	4,307	0.07%
2022/11/01	2	68.20	0	0.00	68.00	2	4,366	0.05%
2022/10/28	4	69.00	2	70.10	67.00	2	4,338	0.05%
2022/10/27	1	72.40	2	72.15	72.90	-1	4,307	-0.02%
2022/10/26	2	69.35	1	69.60	70.00	1	4,326	0.02%
2022/10/25	1	68.80	0	0.00	68.60	1	4,422	0.02%
2022/10/24	0	0.00	1	71.00	69.50	-1	4,469	-0.02%
2022/10/21	0	0.00	2	71.00	69.90	-2	4,596	-0.04%
2022/10/20	1	73.30	0	0.00	74.00	1	4,546	0.02%
2022/10/19	1	73.80	20	74.10	74.90	-19	4,500	-0.42%
2022/10/18	36	73.19	30	73.69	74.00	6	4,386	0.14%
2022/10/17	1	65.00	1	70.70	70.80	0	4,107	0.00%
2022/10/14	2	62.70	3	63.80	65.60	-1	3,981	-0.03%
2022/10/13	1	60.30	5	60.80	60.00	-4	4,016	-0.10%
2022/10/11	0	0.00	5	66.20	65.40	-5	4,023	-0.12%
2022/10/05	6	65.80	0	0.00	67.20	6	4,016	0.15%
2022/10/03	8	61.68	2	61.60	61.70	6	4,018	0.15%
2022/09/28	0	0.00	7.1	60.20	59.70	-7.1	4,243	-0.17%
2022/09/23	1	66.20	0	0.00	66.20	1	4,392	0.02%
2022/09/21	0	0.00	1.1	68.39	68.20	-1.1	4,466	-0.03%
2022/09/20	1	68.60	1	68.60	68.70	0	4,489	0.00%
2022/09/16	1	70.60	0	0.00	69.50	1	4,574	0.02%
2022/09/06	0	0.00	1	71.70	69.50	-1	4,993	-0.02%
2022/09/05	0	0.00	1	71.90	71.90	-1	4,984	-0.02%
2022/08/26	0	0.00	2	78.30	77.30	-2	4,987	-0.04%
2022/08/25	1	78.20	6	78.45	78.10	-5	5,040	-0.10%
2022/08/24	0	0.00	6	78.92	78.00	-6	5,252	-0.11%
2022/08/22	5	78.60	6.1	78.75	77.80	-1.1	5,185	-0.02%
2022/08/19	4	78.20	36	78.52	77.90	-32	5,145	-0.62%
2022/08/18	9	77.60	14	77.85	77.80	-5	5,075	-0.10%
2022/08/17	5	76.60	2	75.20	75.10	3	4,915	0.06%
2022/08/16	2	76.80	2	76.40	76.00	0	4,912	0.00%
2022/08/15	6	77.97	2	77.70	78.50	4	4,862	0.08%
2022/08/12	16	74.63	5	75.32	75.20	11	4,746	0.23%
2022/08/11	0.1	71.10	0	0.00	70.80	0.1	4,603	0.00%
2022/08/10	2	69.65	0.1	70.50	70.60	1.9	4,606	0.04%
2022/08/08	1	67.24	2	68.65	69.50	-1	4,547	-0.02%
2022/08/04	3	65.40	3	65.10	66.70	0	4,484	0.00%
2022/08/03	1	67.50	0	0.00	67.70	1	4,456	0.02%
2022/08/02	0	0.00	2	66.60	66.60	-2	4,450	-0.04%
2022/08/01	6.1	70.17	0	0.00	69.90	6.1	4,395	0.14%
2022/07/29	3	75.30	0	0.00	74.10	3	4,285	0.07%
2022/07/28	9	78.84	245	79.30	76.60	-236	4,233	-5.57%	大賣/鉅額交易
2022/07/27	3	96.36	1	96.50	96.70	2	4,070	0.05%
2022/07/26	0	97.00	1	96.40	96.20	-1	4,018	-0.02%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.03%
2022/07/22	2	102.25	1	104.50	101.50	1	4,072	0.02%
2022/07/21	7	102.07	7	101.79	102.50	0	4,139	0.00%
2022/07/20	6	100.83	2	100.77	101.00	4	4,284	0.09%
2022/07/19	4	96.20	8	97.41	98.60	-4	4,288	-0.09%
2022/07/18	21	93.76	0	0.00	95.60	21	4,245	0.49%
2022/07/15	1	91.90	0	0.00	92.10	1	4,259	0.02%
2022/07/13	0	0.00	2	90.10	89.30	-2	4,230	-0.05%
2022/07/12	0	0.00	2	86.80	86.60	-2	4,242	-0.05%
2022/07/11	3	90.77	0	0.00	90.00	3	4,267	0.07%
2022/07/08	20	90.37	5	90.70	90.60	15	4,246	0.35%
2022/07/07	2	85.20	0	0.00	87.80	2	4,192	0.05%
2022/07/06	3	86.20	5	87.50	86.20	-2	4,143	-0.05%
2022/07/05	3	84.93	1	84.80	86.50	2	4,142	0.05%
2022/07/04	1	85.20	2	84.20	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	5	86.88	81.90	-5	4,170	-0.12%
2022/06/30	0	0.00	3	91.53	90.00	-3	4,076	-0.07%
2022/06/29	0	0.00	4	93.28	93.80	-4	4,020	-0.10%
2022/06/28	0	0.00	11	95.43	94.70	-11	3,986	-0.28%
2022/06/27	3	95.20	1	97.10	97.10	2	3,975	0.05%
2022/06/24	0	0.00	3	93.73	93.70	-3	3,952	-0.08%
2022/06/23	6	92.00	4	92.10	91.70	2	3,908	0.05%
2022/06/22	4	93.55	4	96.25	91.70	0	3,866	0.00%
2022/06/21	5	97.34	3	95.87	97.50	2	3,801	0.05%
2022/06/20	3	100.30	1.4	97.13	93.60	1.6	3,775	0.04%
2022/06/17	20	104.00	0	0.00	102.00	20	3,668	0.55%
2022/06/16	0	111.50	20	112.00	107.00	-20	3,615	-0.55%
2022/06/15	0	0.00	2	112.50	112.50	-2	3,608	-0.06%
2022/06/14	10	115.00	0	0.00	116.00	10	3,636	0.27%
2022/06/13	1	114.00	0	0.00	115.00	1	3,650	0.03%
2022/06/09	1	118.00	1	118.00	117.50	0	3,667	0.00%
2022/06/08	1	121.00	12	122.79	118.50	-11	3,680	-0.30%
2022/06/07	0.2	120.50	0	0.00	120.00	0.2	3,688	0.01%
2022/06/06	0	119.17	0.1	118.00	119.00	-0.1	3,691	0.00%
2022/06/02	4	119.00	0	0.00	119.00	4	3,742	0.11%
2022/06/01	19	122.68	19	123.79	121.00	0	3,709	0.00%
2022/05/31	2	115.00	4	114.50	115.00	-2	3,485	-0.06%
2022/05/26	0.1	110.51	0	0.00	109.50	0.1	3,583	0.00%
2022/05/25	2	110.00	5	109.80	110.00	-3	3,758	-0.08%
2022/05/23	3	113.17	2	113.25	113.00	1	4,198	0.02%
2022/05/20	2	117.00	1	116.50	115.50	1	4,183	0.02%
2022/05/19	2	116.75	0	0.00	118.50	2	4,166	0.05%
2022/05/18	1	119.00	2	118.75	118.50	-1	4,147	-0.02%
2022/05/16	3	113.17	0	0.00	113.00	3	4,113	0.07%
2022/05/13	1	115.50	1	116.50	115.00	0	4,163	0.00%
2022/05/11	2	115.25	11	115.00	114.50	-9	4,171	-0.22%
2022/05/10	0	0.00	1	114.50	117.50	-1	4,182	-0.02%
2022/05/09	1	113.50	1	114.00	113.00	0	4,171	0.00%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	1	120.98	1	121.00	119.50	0	4,177	0.00%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	0	0.00	10	115.50	117.00	-10	4,139	-0.24%
2022/04/29	8	119.13	4	117.25	116.00	4	4,183	0.10%
2022/04/28	1	116.00	0	0.00	115.50	1	4,171	0.02%
2022/04/27	2	114.00	3	114.17	116.00	-1	4,117	-0.02%
2022/04/26	6	121.00	12	121.55	119.00	-6	4,020	-0.15%
2022/04/25	1	116.99	8	118.13	118.50	-7	3,885	-0.18%
2022/04/22	0	122.00	0	0.00	122.00	0	3,870	0.00%
2022/04/21	2	125.50	0	126.50	125.50	2	3,937	0.05%
2022/04/20	5	122.50	1	123.00	122.50	4	3,919	0.10%
2022/04/19	0	122.00	0	0.00	121.00	0	4,027	0.00%
2022/04/13	1	128.00	0	0.00	128.50	1	4,267	0.02%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	1	126.50	5	128.00	126.00	-4	4,512	-0.09%
2022/04/08	1	131.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	2	134.50	2	137.75	131.00	0	4,502	0.00%
2022/04/06	1	143.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	5.3	144.52	145.00	-5.3	4,538	-0.12%
2022/03/31	0	0.00	1	147.50	146.00	-1	4,634	-0.02%
2022/03/30	2	149.00	2	147.50	148.00	0	4,706	0.00%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/22	0	0.00	1	148.00	148.00	-1	5,150	-0.02%
2022/03/21	2	151.25	1	152.50	150.00	1	5,207	0.02%
2022/03/18	0	0.00	2	149.00	149.00	-2	5,238	-0.04%
2022/03/17	2	148.00	0	0.00	148.00	2	5,245	0.04%
2022/03/16	2	143.00	0	0.00	145.00	2	5,277	0.04%
2022/03/15	4	144.50	3	144.33	144.00	1	5,332	0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	1	148.00	0	0.00	148.00	1	5,715	0.02%
2022/03/08	7	143.71	0	0.00	142.50	7	5,897	0.12%
2022/03/07	7	147.36	1	147.00	147.00	6	5,927	0.10%
2022/03/03	1	158.50	3	157.00	156.00	-2	6,127	-0.03%
2022/03/02	6	157.08	11	158.50	156.50	-5	6,211	-0.08%
2022/03/01	1	152.50	2	153.00	153.50	-1	6,202	-0.02%
2022/02/25	16	158.91	14	155.36	152.00	2	6,280	0.03%
2022/02/24	23.1	156.63	26	156.13	156.00	-2.9	6,265	-0.05%
2022/02/23	3	154.17	1	149.50	154.50	2	6,083	0.03%
2022/02/22	2.1	144.38	6	144.75	146.00	-3.9	6,358	-0.06%
2022/02/21	0	0.00	1	148.00	149.50	-1	7,504	-0.01%
2022/02/18	2	147.00	0	0.00	150.00	2	8,235	0.02%
2022/02/16	2	148.25	0	0.00	147.50	2	8,404	0.02%
2022/02/15	1.2	147.42	2	148.00	146.00	-0.8	8,455	-0.01%
2022/02/11	0	0.00	0.1	153.50	152.50	-0.1	8,516	0.00%
2022/02/10	7	153.00	1	156.50	153.50	6	8,699	0.07%
2022/02/09	6	155.50	5	155.99	156.50	1	8,765	0.01%
2022/02/08	6	152.00	2	150.75	153.00	4	8,868	0.05%
2022/02/07	3.2	144.94	6	145.25	146.50	-2.8	8,910	-0.03%
2022/01/26	4	146.63	4	145.63	145.50	0	8,992	0.00%
2022/01/25	2	148.50	2	149.25	145.00	0	9,153	0.00%
2022/01/24	1	145.00	0	0.00	149.50	1	9,426	0.01%
2022/01/21	4	150.63	1	152.50	149.50	3	9,663	0.03%
2022/01/20	2	154.00	5.1	154.01	154.00	-3.1	10,078	-0.03%
2022/01/19	1.1	152.82	0	0.00	155.00	1.1	10,230	0.01%
2022/01/18	2	158.75	0	0.00	155.50	2	10,457	0.02%
2022/01/17	0	0.00	3	156.00	157.50	-3	10,516	-0.03%
2022/01/14	1	150.00	21	150.02	152.00	-20	10,633	-0.19%
2022/01/13	1	155.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	16	155.41	18	158.08	156.00	-2	11,081	-0.02%
2022/01/11	0.1	159.50	11	159.86	159.00	-10.9	11,147	-0.10%
2022/01/10	1	161.50	1	160.00	163.50	0	11,206	0.00%
2022/01/07	14	159.64	16.6	160.34	159.00	-2.6	11,373	-0.02%
2022/01/06	7	163.43	3	164.17	163.00	4	11,458	0.03%
2022/01/05	12.3	168.34	5	170.60	167.50	7.3	11,517	0.06%
2022/01/04	5.1	175.10	15	176.97	172.50	-9.9	11,520	-0.09%
2022/01/03	6	173.33	6	175.42	176.50	0	11,503	0.00%
2021/12/30	2	172.00	0	0.00	171.50	2	11,577	0.02%
2021/12/29	2	171.00	4	171.75	171.00	-2	11,897	-0.02%
2021/12/28	7.2	173.24	8	173.38	171.00	-0.8	12,314	-0.01%
2021/12/27	2	171.00	6	171.25	173.00	-4	12,392	-0.03%
2021/12/24	7	168.43	3	169.00	167.50	4	12,543	0.03%
2021/12/23	2	171.00	4	171.00	170.50	-2	12,641	-0.02%
2021/12/22	2	172.25	8	172.50	171.00	-6	12,757	-0.05%
2021/12/21	0	0.00	7	172.36	172.50	-7	12,817	-0.05%
2021/12/20	6	172.42	2	172.50	170.50	4	12,865	0.03%
2021/12/17	4	170.88	2	171.00	170.00	2	12,878	0.02%
2021/12/16	14	172.82	21.1	173.05	173.00	-7.1	12,975	-0.05%
2021/12/15	7.2	164.92	5	164.50	167.50	2.2	12,895	0.02%
2021/12/14	2	162.00	6	162.25	160.50	-4	12,907	-0.03%
2021/12/13	1	166.00	6	166.58	167.00	-5	12,940	-0.04%
2021/12/10	13.2	167.89	0	0.00	165.50	13.2	13,087	0.10%
2021/12/09	3	172.50	0	0.00	169.00	3	13,075	0.02%
2021/12/08	5	174.70	5	174.50	173.00	0	13,121	0.00%
2021/12/07	11	175.95	13	175.31	173.00	-2	13,391	-0.01%
2021/12/06	4	171.38	2	173.25	172.50	2	13,493	0.01%
2021/12/03	4.6	170.33	2	170.00	170.50	2.6	13,607	0.02%
2021/12/02	8.1	170.09	2	171.75	166.50	6.1	13,776	0.04%
2021/12/01	2	169.00	0	0.00	169.50	2	14,020	0.01%
2021/11/30	9	167.44	5	167.10	166.00	4	14,345	0.03%
2021/11/29	0	0.00	1	159.00	163.50	-1	14,557	-0.01%
2021/11/26	2	167.50	6	164.75	162.50	-4	14,708	-0.03%
2021/11/25	8.1	170.04	4	170.88	168.00	4.1	15,011	0.03%
2021/11/24	2	169.00	2	170.50	169.00	0	15,081	0.00%
2021/11/23	8	171.50	9	171.39	169.00	-1	15,233	-0.01%
2021/11/22	14	174.93	8	175.50	176.50	6	15,337	0.04%
2021/11/19	24	176.27	21	176.38	172.50	3	15,709	0.02%
2021/11/18	117	178.10	101.3	178.01	173.50	15.7	15,879	0.10%	大買/大賣/
2021/11/17	65	165.27	58	166.68	171.50	7	15,099	0.05%
2021/11/16	12	159.33	6	156.00	156.00	6	14,940	0.04%
2021/11/15	2	158.25	1	159.00	156.50	1	15,536	0.01%
2021/11/12	12	156.29	1	156.50	155.00	11	16,770	0.07%
2021/11/11	3	152.17	3	156.00	154.50	0	16,996	0.00%
2021/11/10	10	153.45	18	153.25	152.50	-8	17,198	-0.05%
2021/11/09	13	156.27	14	154.79	155.50	-1	17,489	-0.01%
2021/11/08	7	149.64	3	151.17	152.00	4	17,513	0.02%
2021/11/05	4	147.63	3	148.33	148.50	1	17,807	0.01%
2021/11/04	3.1	144.87	29	144.52	144.50	-25.9	18,007	-0.14%
2021/11/03	7	145.21	8	147.00	148.50	-1	18,247	-0.01%
2021/11/02	3	149.00	7	148.29	144.00	-4	18,473	-0.02%
2021/11/01	15.2	152.61	8.1	152.96	150.00	7.1	18,641	0.04%
2021/10/29	11.2	164.84	8	165.19	160.00	3.2	18,846	0.02%
2021/10/28	63.1	166.55	49	166.13	164.00	14.1	19,154	0.07%
2021/10/27	32	156.38	28	156.52	158.50	4	19,858	0.02%
2021/10/26	24	155.27	14.2	154.28	152.50	9.8	20,775	0.05%
2021/10/25	6	145.33	6.2	146.61	149.00	-0.2	21,535	0.00%
2021/10/22	11	150.00	10	149.50	148.00	1	22,191	0.00%
2021/10/21	51	157.61	35.4	152.79	151.00	15.6	22,793	0.07%
2021/10/20	2	147.25	5.2	147.23	147.00	-3.2	23,424	-0.01%
2021/10/19	10	145.55	11	145.23	145.50	-1	24,926	0.00%
2021/10/18	20	140.60	20	141.65	143.00	0	25,500	0.00%
2021/10/15	45	142.14	47	141.13	141.00	-2	25,649	-0.01%
2021/10/14	20	138.75	68.2	137.84	139.00	-48.2	25,598	-0.19%
2021/10/13	0	0.00	42	134.05	134.00	-42	25,541	-0.16%
2021/10/12	1	139.00	0	0.00	139.00	1	25,547	0.00%
2021/10/08	2	146.00	2	147.50	145.00	0	25,639	0.00%
2021/10/07	303	148.27	101	147.10	147.00	202	25,668	0.79%	大買/大賣/鉅額交易
2021/10/06	12	145.33	12	144.08	140.00	0	25,703	0.00%
2021/10/05	28	145.71	231	151.27	150.50	-203	25,490	-0.80%	大賣/鉅額交易
2021/10/04	12	145.54	13	146.58	139.50	-1	25,173	0.00%
2021/10/01	3.3	149.17	6.2	151.02	148.50	-3	25,123	-0.01%
2021/09/30	11	153.45	12	153.54	155.00	-1	25,106	0.00%
2021/09/29	7.1	155.25	13	153.96	153.50	-5.9	25,212	-0.02%
2021/09/28	1	162.00	0	0.00	162.00	1	25,688	0.00%
2021/09/27	9.1	166.24	8	168.56	168.00	1.1	25,883	0.00%
2021/09/24	46	163.55	49	165.24	164.00	-3	26,181	-0.01%
2021/09/23	2.2	159.40	8.1	158.04	161.00	-6	26,339	-0.02%
2021/09/22	24	161.54	11	161.23	160.50	13	26,604	0.05%
2021/09/17	0	0.00	2	167.50	169.50	-2	26,950	-0.01%
2021/09/16	3	167.00	3	166.00	165.50	0	27,110	0.00%
2021/09/15	7	167.29	6.2	166.27	165.00	0.9	27,266	0.00%
2021/09/14	3	178.50	2	179.00	176.50	1	27,647	0.00%
2021/09/13	12.1	178.04	1	182.00	175.00	11.1	28,072	0.04%
2021/09/10	33.4	184.70	43	183.87	179.00	-9.6	28,528	-0.03%
2021/09/09	55	179.84	27.2	175.04	179.50	27.9	28,530	0.10%
2021/09/08	15.3	173.31	15	170.97	169.00	0.3	28,671	0.00%
2021/09/07	5	177.00	5	177.40	176.50	0	29,141	0.00%
2021/09/06	25.1	174.72	47	173.81	174.50	-21.9	29,420	-0.07%
2021/09/03	23	184.91	25	180.28	180.50	-2	29,785	-0.01%
2021/09/02	27.4	189.76	4	190.88	186.00	23.4	30,498	0.08%
2021/09/01	7	193.71	206	194.46	195.50	-199	31,476	-0.63%	大賣/鉅額交易
2021/08/31	27	194.61	48	193.25	191.50	-21	32,096	-0.07%
2021/08/30	22.2	189.53	12	190.92	189.00	10.1	32,647	0.03%
2021/08/27	9.1	189.70	10.1	190.96	190.50	-1	33,242	0.00%
2021/08/26	32.2	190.47	30	190.65	190.50	2.2	34,115	0.01%
2021/08/25	61	190.52	63	190.62	193.50	-2	35,424	-0.01%
2021/08/24	71.2	194.93	18	197.28	190.00	53.2	35,921	0.15%
2021/08/23	86.1	202.84	56	200.09	202.00	30.1	36,217	0.08%
2021/08/20	50	192.75	107	192.51	190.50	-57	36,492	-0.16%	大賣/
2021/08/19	108.2	199.88	123	198.68	189.50	-14.8	36,702	-0.04%	大買/大賣/
2021/08/18	306.5	193.19	83	204.13	208.00	223.5	36,877	0.61%	大買/鉅額交易
2021/08/17	27.1	215.86	7.3	208.03	207.50	19.8	37,064	0.05%
2021/08/16	14.1	221.12	17	221.85	221.00	-2.9	37,988	-0.01%
2021/08/13	41.5	234.45	30	226.17	224.00	11.5	38,240	0.03%
2021/08/12	9	235.94	6	237.17	236.50	3	38,758	0.01%
2021/08/11	22	242.82	24.3	244.86	237.00	-2.3	39,687	-0.01%
2021/08/10	17.1	253.34	18.2	255.34	248.50	-1.2	39,841	0.00%
2021/08/09	17.5	262.04	7.2	255.90	252.00	10.3	40,193	0.03%
2021/08/06	23.2	268.59	40.1	269.52	269.50	-17	41,121	-0.04%
2021/08/05	24.7	266.48	16	266.34	265.50	8.7	41,868	0.02%
2021/08/04	22	275.02	15.1	276.95	274.00	6.9	42,818	0.02%
2021/08/03	24	285.31	29	285.93	282.50	-5	42,779	-0.01%
2021/08/02	75.1	288.53	158.1	284.67	280.00	-83	42,832	-0.19%	大賣/
2021/07/30	115	285.83	102.2	286.01	276.50	12.9	42,231	0.03%	大買/大賣/
2021/07/29	108.1	267.52	72.1	264.76	275.00	36	41,722	0.09%	大買/
2021/07/28	34.2	275.88	33	266.30	261.00	1.2	41,284	0.00%
2021/07/27	46	283.01	29.1	283.01	290.00	16.9	41,322	0.04%
2021/07/26	46.1	283.12	27	282.44	276.00	19.1	40,993	0.05%
2021/07/23	54.1	263.32	64.6	264.61	270.50	-10.5	40,197	-0.03%
2021/07/22	23.2	235.03	30	239.83	246.00	-6.8	39,107	-0.02%
2021/07/21	2	217.00	23	223.30	224.00	-21	38,837	-0.05%
2021/07/20	18.2	214.53	3	215.83	214.00	15.2	39,098	0.04%
2021/07/19	13	226.19	13.1	226.70	226.00	-0.1	39,414	0.00%
2021/07/16	8	224.00	18	223.31	225.50	-10	39,721	-0.03%
2021/07/15	5.2	223.00	31	225.29	224.50	-25.8	40,297	-0.06%
2021/07/14	8	208.19	9.1	210.45	215.50	-1.1	41,013	0.00%
2021/07/13	49	214.16	27.5	215.10	210.00	21.5	41,311	0.05%
2021/07/12	4	222.13	10	223.85	221.00	-6	42,235	-0.01%
2021/07/09	8	223.63	11.1	220.87	220.50	-3.1	43,038	-0.01%
2021/07/08	24	227.38	18.2	225.99	225.00	5.8	43,962	0.01%
2021/07/07	14	230.96	20	225.90	224.00	-6	44,613	-0.01%
2021/07/06	25	234.20	20	232.38	231.00	5	45,041	0.01%
2021/07/05	30.5	236.94	35.3	238.00	238.50	-4.8	45,758	-0.01%
2021/07/02	17	227.26	21.1	227.05	228.00	-4.1	45,754	-0.01%
2021/07/01	17	225.74	20.3	228.91	222.00	-3.3	45,948	-0.01%
2021/06/30	11	225.00	24	224.00	226.00	-13	46,289	-0.03%
2021/06/29	27.2	230.88	16	228.75	219.00	11.2	46,999	0.02%
2021/06/28	26	229.69	19.2	229.43	233.00	6.9	46,737	0.01%
2021/06/25	1.1	220.95	9.1	221.23	220.00	-8	46,470	-0.02%
2021/06/24	15	219.13	11	217.00	217.00	4	46,369	0.01%
2021/06/23	16.1	220.67	11	218.41	217.50	5.1	46,246	0.01%
2021/06/22	13	214.38	13.1	214.50	212.50	-0.1	45,753	0.00%
2021/06/21	15.4	211.77	17.4	212.41	208.00	-2	45,360	0.00%
2021/06/18	19.2	227.69	10	224.65	222.50	9.2	44,912	0.02%
2021/06/17	26	223.54	25	223.12	228.50	1	44,681	0.00%
2021/06/16	27.3	235.07	20.1	228.84	223.00	7.2	44,410	0.02%
2021/06/15	35.1	243.57	64	245.02	242.50	-28.9	43,982	-0.07%
2021/06/11	31.2	243.09	21	241.19	241.00	10.2	44,896	0.02%
2021/06/10	80.1	245.14	70.6	245.43	240.00	9.5	44,973	0.02%
2021/06/09	70.2	241.56	97.6	243.28	248.00	-27.3	44,862	-0.06%
2021/06/08	40.5	240.22	284	244.03	230.50	-243.5	44,752	-0.54%	大賣/鉅額交易
2021/06/07	41	229.32	41	230.05	238.00	0	44,289	0.00%
2021/06/04	42.1	230.35	33	229.48	226.50	9.1	43,743	0.02%
2021/06/03	40	226.11	42.1	226.79	230.00	-2.1	43,243	0.00%
2021/06/02	66.7	228.28	48.1	226.96	216.00	18.6	42,269	0.04%
2021/06/01	41.4	227.21	356.1	232.11	232.50	-314.8	40,906	-0.77%	大賣/鉅額交易
2021/05/31	25	206.52	153	212.18	211.50	-128	39,973	-0.32%	大賣/鉅額交易
2021/05/28	25	201.44	131.5	204.40	199.50	-106.4	39,364	-0.27%	大賣/鉅額交易
2021/05/27	34	198.28	38.2	198.56	200.00	-4.1	39,070	-0.01%
2021/05/26	59.5	197.78	49.2	198.58	192.50	10.4	38,520	0.03%
2021/05/25	104.1	201.81	80.5	201.08	199.50	23.6	37,898	0.06%	大買/
2021/05/24	48.2	180.25	64.1	182.71	190.00	-15.9	36,643	-0.04%
2021/05/21	38	171.30	26	171.96	176.00	12	35,838	0.03%
2021/05/20	53	174.03	44	173.56	169.00	9	35,635	0.03%
2021/05/19	60.1	171.61	67.4	172.97	179.00	-7.3	35,152	-0.02%
2021/05/18	29	158.34	22.1	158.43	163.00	6.9	34,334	0.02%
2021/05/17	168.6	151.54	61.1	157.09	148.50	107.5	34,113	0.31%	大買/鉅額交易
2021/05/14	50.3	174.27	52.1	176.55	164.50	-1.9	33,842	-0.01%
2021/05/13	56	167.71	58	166.36	171.00	-2	32,760	-0.01%
2021/05/12	389.5	154.73	100.4	157.79	161.00	289.1	31,940	0.91%	大買/鉅額交易
2021/05/11	23.8	166.14	11	168.82	162.50	12.8	30,804	0.04%
2021/05/10	26.2	186.00	24	186.98	180.50	2.2	30,623	0.01%
2021/05/07	22	181.86	29.5	180.53	183.00	-7.5	30,225	-0.02%
2021/05/06	82.2	170.91	28	173.11	171.00	54.2	29,853	0.18%
2021/05/05	17.5	178.36	7	181.07	172.50	10.5	29,380	0.04%
2021/05/04	40.3	178.22	43	178.06	191.50	-2.7	29,111	-0.01%
2021/05/03	142.5	189.69	9	186.61	179.50	133.5	28,545	0.47%	大買/鉅額交易
2021/04/29	12	199.08	12	200.88	199.00	0	28,395	0.00%
2021/04/28	63	202.00	18.2	199.78	201.00	44.8	28,586	0.16%
2021/04/27	14	202.14	16.3	200.61	195.50	-2.3	28,353	-0.01%
2021/04/26	25	196.62	18	195.64	196.50	7	28,220	0.02%
2021/04/23	9.2	186.60	16.6	189.14	193.50	-7.4	28,108	-0.03%
2021/04/22	193	178.51	20	183.18	176.00	173	28,446	0.61%	大買/鉅額交易
2021/04/21	41.1	174.95	95	181.54	179.00	-53.9	28,387	-0.19%
2021/04/20	62.8	197.67	16	198.25	182.00	46.8	27,900	0.17%
2021/04/19	20.9	202.86	6.5	200.81	198.50	14.4	27,235	0.05%
2021/04/16	38.1	229.98	38.1	231.89	220.50	0	27,122	0.00%
2021/04/15	48	208.94	45	209.57	220.00	3	26,314	0.01%
2021/04/14	63.4	201.08	51.6	201.31	200.00	11.8	25,679	0.05%
2021/04/13	66.1	211.52	83	212.68	202.50	-16.9	24,924	-0.07%
2021/04/12	44.3	214.93	56.3	213.12	202.50	-12	24,342	-0.05%
2021/04/09	45	235.70	99	225.34	225.00	-54	23,930	-0.23%
2021/04/08	20	223.10	32	230.22	236.50	-12	23,464	-0.05%
2021/04/07	24	216.02	20	216.58	215.00	4	23,107	0.02%
2021/04/06	75	214.37	37.4	216.45	218.50	37.6	22,891	0.16%
2021/04/01	91.3	189.89	71.7	189.07	199.00	19.6	22,675	0.09%
2021/03/31	28	186.66	2	190.00	181.00	26	22,011	0.12%
2021/03/30	2	172.75	3	179.17	183.50	-1	22,479	0.00%
2021/03/29	7	172.86	6	174.00	174.00	1	22,643	0.00%
2021/03/26	1	158.00	9	155.94	158.50	-8	23,226	-0.03%
2021/03/25	6	146.83	0.5	146.50	144.50	5.5	23,434	0.02%
2021/03/24	8	149.50	0	0.00	148.00	8	23,608	0.03%
2021/03/23	6	145.50	27	150.83	152.00	-21	23,801	-0.09%
2021/03/22	7	154.43	3	154.00	154.00	4	24,108	0.02%
2021/03/19	7	157.00	9.1	155.59	159.00	-2.1	24,041	-0.01%
2021/03/18	6	146.00	8.9	148.90	152.50	-2.9	23,912	-0.01%
2021/03/17	137.5	141.24	116	141.43	139.00	21.5	23,843	0.09%	大買/大賣/
2021/03/16	19	145.84	26.2	146.26	148.50	-7.2	22,616	-0.03%
2021/03/15	61	130.38	62.4	129.81	135.00	-1.4	21,961	-0.01%
2021/03/12	35	119.10	49	118.58	123.00	-14	21,016	-0.07%
2021/03/11	12	104.50	30.3	105.84	112.00	-18.3	19,953	-0.09%
2021/03/10	26	104.33	22	103.36	102.00	4	19,630	0.02%
2021/03/09	9	96.89	13.5	98.49	100.00	-4.5	19,296	-0.02%
2021/03/08	7.6	99.94	5	98.04	96.10	2.6	19,365	0.01%
2021/03/05	6.1	98.75	13	99.32	99.20	-6.9	19,397	-0.04%
2021/03/04	2	101.00	12	101.13	101.50	-10	19,409	-0.05%
2021/03/03	16	101.54	30	104.36	101.00	-14	19,427	-0.07%
2021/03/02	28	104.36	28	104.98	104.50	0	19,354	0.00%
2021/02/26	8	99.94	36.5	102.89	99.80	-28.5	19,082	-0.15%
2021/02/25	35	106.00	43	105.87	101.00	-8	18,950	-0.04%
2021/02/24	20	113.88	30	108.22	106.50	-10	18,832	-0.05%
2021/02/23	49	111.95	22	111.86	113.50	27	18,669	0.14%
2021/02/22	56	106.24	30	105.77	109.00	26	18,470	0.14%
2021/02/19	43	101.54	29	101.94	99.70	14	18,188	0.08%
2021/02/18	22	97.26	32.3	97.68	99.30	-10.3	17,890	-0.06%
2021/02/17	47	93.75	33	94.36	94.80	14	17,744	0.08%
2021/02/05	31	88.16	13	88.02	88.30	18	17,606	0.10%
2021/02/04	23	83.46	0	0.00	83.10	23	17,491	0.13%
2021/02/03	8	84.35	2	84.15	83.60	6	17,453	0.03%
2021/02/02	1	82.00	0	0.00	81.90	1	17,654	0.01%
2021/02/01	2	83.55	0	0.00	81.60	2	17,735	0.01%
2021/01/29	4	87.30	8.1	85.90	84.00	-4.1	17,492	-0.02%
2021/01/28	0	0.00	1	88.80	88.40	-1	17,286	-0.01%
2021/01/26	4	91.90	3	93.90	90.80	1	17,215	0.01%
2021/01/25	4	96.98	40	99.54	95.60	-36	16,996	-0.21%
2021/01/22	12	100.18	6	100.50	101.00	6	17,006	0.04%
2021/01/21	18	96.85	23	95.51	97.90	-5	16,945	-0.03%
2021/01/20	6	100.23	4	104.50	98.60	2	16,813	0.01%
2021/01/19	27	108.07	16	108.91	109.50	11	16,898	0.07%
2021/01/18	34	109.91	9	108.61	108.50	25	16,782	0.15%
2021/01/15	69	109.23	32.5	109.70	110.50	36.5	16,420	0.22%
2021/01/14	5	101.30	91.2	105.78	106.00	-86.2	15,638	-0.55%
2021/01/13	4	97.53	7	98.44	96.60	-3	15,309	-0.02%
2021/01/12	10	94.97	5	94.84	93.50	5	15,066	0.03%
2021/01/11	1	98.00	2	97.20	98.00	-1	14,830	-0.01%
2021/01/08	4	93.38	3	93.10	92.90	1	14,485	0.01%
2021/01/07	1	87.50	34	90.04	91.90	-33	14,161	-0.23%
2021/01/06	8	88.58	2	86.80	86.10	6	13,867	0.04%
2021/01/05	2	88.25	7	88.03	87.90	-5	13,629	-0.04%
2021/01/04	6	91.75	2	93.05	90.70	4	13,423	0.03%
2020/12/31	7	96.47	4	95.98	93.50	3	13,225	0.02%
2020/12/30	7	97.70	7	95.20	95.10	0	12,730	0.00%
2020/12/29	13	97.73	4.5	98.05	95.50	8.5	12,492	0.07%
2020/12/28	86	96.87	75.9	97.55	99.00	10.1	12,246	0.08%
2020/12/25	11	89.76	63.9	90.49	91.50	-52.9	11,791	-0.45%
2020/12/24	66	85.67	39	86.15	87.50	27	11,465	0.24%
2020/12/23	2	79.40	37	82.80	85.00	-35	10,799	-0.32%
2020/12/22	19.2	83.46	10	81.66	77.50	9.2	10,442	0.09%
2020/12/21	63	75.65	61.7	76.72	80.80	1.3	9,725	0.01%
2020/12/18	14	72.94	6.1	73.04	73.50	7.9	9,411	0.08%
2020/12/17	48	71.76	49	70.67	72.20	-1	9,180	-0.01%
2020/12/16	2	69.95	3	68.77	68.40	-1	8,966	-0.01%
2020/12/11	4	68.23	7	68.87	68.70	-3	8,405	-0.04%
2020/12/10	35	70.99	3.8	70.22	67.50	31.2	8,237	0.38%
2020/12/09	8	66.40	46.3	69.31	69.90	-38.3	8,013	-0.48%
2020/12/08	1	65.80	0	0.00	66.50	1	7,848	0.01%
2020/12/07	6	63.75	3	64.33	65.10	3	7,784	0.04%
2020/12/04	2	64.95	1	64.80	64.80	1	7,756	0.01%
2020/12/03	5	68.16	0	0.00	67.40	5	7,653	0.07%
2020/12/02	2	68.40	2.6	68.47	66.50	-0.6	7,624	-0.01%
2020/12/01	4	66.15	6	68.00	65.70	-2	7,342	-0.03%
2020/11/30	6	66.50	6	66.20	66.60	0	7,166	0.00%
2020/11/27	15	62.50	2	62.75	62.50	13	6,971	0.19%
2020/11/26	0	0.00	2	61.55	61.90	-2	6,865	-0.03%
2020/11/25	4	60.30	7	60.83	59.10	-3	6,848	-0.04%
2020/11/24	0	0.00	1	61.10	60.90	-1	6,805	-0.01%
2020/11/23	16	61.24	1	59.80	60.10	15	6,790	0.22%
2020/11/20	1	59.00	4.4	59.41	59.80	-3.4	6,750	-0.05%
2020/11/19	58	60.59	22	58.69	58.40	36	6,661	0.54%
2020/11/18	4	57.70	7	57.56	57.20	-3	6,590	-0.05%
2020/11/17	2	57.00	19	57.22	57.40	-17	6,694	-0.25%
2020/11/16	6	57.75	4.4	57.96	57.00	1.6	6,670	0.02%
2020/11/13	9	56.17	13	56.71	57.10	-4	6,614	-0.06%
2020/11/12	12	56.87	2	54.70	55.00	10	6,515	0.15%
2020/11/11	3	55.80	0	0.00	56.30	3	6,390	0.05%
2020/11/10	14	56.19	11	55.94	56.30	3	6,437	0.05%
2020/11/09	0	0.00	13.7	52.03	54.80	-13.7	6,022	-0.23%
2020/11/06	5	50.30	19	50.78	49.90	-14	5,797	-0.24%
2020/11/03	1	50.70	2	49.90	49.70	-1	5,814	-0.02%
2020/11/02	0	0.00	7	52.00	52.00	-7	5,817	-0.12%
2020/10/30	1	52.70	2.2	52.73	51.20	-1.2	5,847	-0.02%
2020/10/29	2	51.95	2.2	52.18	52.50	-0.2	5,939	0.00%
2020/10/28	17	50.93	93.6	51.59	51.20	-76.6	5,850	-1.31%
2020/10/27	0.3	48.20	7.6	48.96	48.40	-7.3	5,502	-0.13%
2020/10/26	2.1	46.96	1	46.70	47.00	1.1	5,212	0.02%
2020/10/14	0	0.00	72	33.50	33.50	-72	5,038	-1.43%
2020/10/13	1	32.60	11	33.79	33.80	-10	5,092	-0.20%
2020/10/12	7	32.75	0	0.00	32.60	7	5,098	0.14%
2020/10/06	0	0.00	1	33.80	33.50	-1	5,610	-0.02%
2020/09/30	4	32.48	4	32.70	32.70	0	5,976	0.00%
2020/09/29	5	32.60	5	32.30	32.30	0	6,154	0.00%
2020/09/25	3	31.33	10	31.32	30.55	-7	6,892	-0.10%
2020/09/24	2	32.25	7	32.94	32.05	-5	7,514	-0.07%
2020/09/23	5	33.90	0	0.00	33.30	5	7,630	0.07%
2020/09/22	5	32.95	0	0.00	33.60	5	7,661	0.07%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/11	0	0.00	3	32.60	32.45	-3	8,468	-0.04%
2020/09/10	6	33.25	0	0.00	32.65	6	8,504	0.07%
2020/09/09	5	31.94	0	0.00	32.20	5	8,541	0.06%
2020/09/08	2	32.15	1	32.30	32.20	1	8,754	0.01%
2020/09/07	0	0.00	1	32.40	32.35	-1	8,899	-0.01%
2020/09/04	4	32.13	4	32.16	32.35	0	9,142	0.00%
2020/08/31	0	0.00	2	33.45	33.05	-2	9,520	-0.02%
2020/08/28	26	32.15	1	31.95	32.70	25	9,623	0.26%
2020/08/27	8	32.83	0	0.00	32.10	8	9,829	0.08%
2020/08/24	2	33.08	0	0.00	33.20	2	9,816	0.02%
2020/08/21	1	33.65	0	0.00	33.45	1	9,858	0.01%
2020/08/19	4	36.69	0	0.00	35.95	4	9,753	0.04%
2020/08/18	0	0.00	1	37.70	37.05	-1	9,735	-0.01%
2020/08/17	0	0.00	1	36.70	37.30	-1	9,709	-0.01%
2020/08/14	0	0.00	1	36.40	36.40	-1	9,816	-0.01%
2020/08/13	5	38.26	7	38.18	36.85	-2	9,891	-0.02%
2020/08/12	6	37.78	10	38.05	37.95	-4	9,990	-0.04%
2020/08/11	5	36.85	1	36.50	35.85	4	9,929	0.04%
2020/08/10	1	37.85	0	0.00	37.00	1	10,113	0.01%
2020/08/07	0	0.00	1	37.55	37.90	-1	10,364	-0.01%
2020/08/06	43	38.12	12	37.43	37.50	31	11,129	0.28%
2020/08/05	15	38.23	16	37.75	38.45	-1	11,261	-0.01%
2020/08/04	3	37.13	1	37.35	36.95	2	11,444	0.02%
2020/08/03	1	36.95	0	0.00	37.00	1	11,809	0.01%
2020/07/31	4	36.85	46	37.02	36.85	-42	12,486	-0.34%
2020/07/28	1	36.00	56	36.66	35.55	-55	13,258	-0.41%
2020/07/27	21	37.10	0	0.00	36.70	21	13,268	0.16%
2020/07/24	93	36.31	22	38.44	36.00	71	13,356	0.53%
2020/07/23	6	37.21	34	37.96	38.00	-28	13,411	-0.21%
2020/07/22	0	0.00	1	36.70	36.20	-1	13,559	-0.01%
2020/07/21	2	36.20	2	36.25	36.20	0	13,699	0.00%
2020/07/20	1	35.85	6	35.88	35.85	-5	13,805	-0.04%
2020/07/17	31	35.30	0	0.00	35.45	31	13,933	0.22%
2020/07/16	1	36.65	0	0.00	36.30	1	13,969	0.01%
2020/07/15	1	36.85	1	37.40	36.85	0	14,073	0.00%
2020/07/14	3	37.60	0.4	37.65	37.60	2.6	14,035	0.02%
2020/07/13	4	38.35	11	37.92	38.35	-7	13,921	-0.05%
2020/07/10	6	37.22	9	37.18	36.50	-3	13,910	-0.02%
2020/07/09	4	37.95	51	36.62	37.20	-47	13,865	-0.34%
2020/07/08	7	37.76	1	37.65	37.60	6	13,782	0.04%
2020/07/07	46	37.12	22	37.11	37.05	24	13,740	0.17%
2020/07/06	50	37.74	54	38.12	38.05	-4	13,518	-0.03%
2020/07/03	25	35.21	34	36.15	36.95	-9	13,152	-0.07%
2020/07/02	0	0.00	55	33.62	33.70	-55	12,618	-0.44%
2020/07/01	5	32.35	12	32.52	32.50	-7	12,526	-0.06%
2020/06/30	7	32.29	0	0.00	32.20	7	12,521	0.06%
2020/06/29	3	32.47	16	32.50	32.10	-13	12,586	-0.10%
2020/06/24	14	33.87	3	34.15	33.40	11	12,549	0.09%
2020/06/23	27	34.14	15	34.04	34.10	12	12,422	0.10%
2020/06/22	5	32.96	8	32.95	32.65	-3	12,237	-0.02%
2020/06/19	3	33.12	4	32.88	32.75	-1	12,203	-0.01%
2020/06/18	3	32.73	5	32.75	32.40	-2	12,136	-0.02%
2020/06/17	5	32.30	10	32.35	32.15	-5	12,097	-0.04%
2020/06/16	4	32.24	4	32.13	32.15	0	12,131	0.00%
2020/06/15	1	33.05	10	33.21	32.30	-9	12,122	-0.07%
2020/06/12	4	32.04	1	32.30	32.65	3	12,011	0.02%
2020/06/11	9	32.44	0	0.00	31.65	9	12,006	0.07%
2020/06/10	14	32.71	2	32.80	32.45	12	11,876	0.10%
2020/06/09	3	32.63	2	32.70	32.45	1	12,063	0.01%
2020/06/08	12	32.75	25	32.38	32.25	-13	12,309	-0.11%
2020/06/05	10	32.85	2	32.98	32.65	8	12,621	0.06%
2020/06/04	10	32.45	7	32.25	32.30	3	12,878	0.02%
2020/06/03	6	31.81	3	31.85	32.20	3	12,993	0.02%
2020/06/02	0	0.00	8	30.74	30.65	-8	13,175	-0.06%
2020/06/01	2	30.85	0	0.00	30.80	2	13,257	0.02%
2020/05/29	0	0.00	4	30.48	30.35	-4	13,309	-0.03%
2020/05/28	5	30.15	3	30.90	30.15	2	13,487	0.01%
2020/05/27	0	0.00	2	30.80	30.80	-2	13,504	-0.01%
2020/05/26	4	31.30	0	0.00	30.75	4	13,571	0.03%
2020/05/25	0	0.00	1	31.45	30.85	-1	13,651	-0.01%
2020/05/21	37	32.39	10	32.20	32.30	27	13,961	0.19%
2020/05/20	26	32.09	9	31.57	32.00	17	13,923	0.12%
2020/05/19	7	31.56	4	31.70	31.85	3	13,972	0.02%
2020/05/18	9	30.72	22	30.52	30.00	-13	13,885	-0.09%
2020/05/15	5	31.48	3	31.28	31.20	2	14,215	0.01%
2020/05/14	70	31.30	59	31.04	31.15	11	14,552	0.08%
2020/05/13	34	30.55	26	30.61	31.60	8	14,457	0.06%
2020/05/12	22	31.87	7	31.85	32.10	15	13,689	0.11%
2020/05/11	17	32.20	2	32.30	31.95	15	13,404	0.11%
2020/05/08	14	36.05	13	35.54	35.50	1	13,050	0.01%
2020/05/07	7	36.17	6	36.03	36.50	1	12,651	0.01%
2020/05/06	10	34.75	9	35.33	35.00	1	11,977	0.01%
2020/05/05	10	33.92	13	34.17	33.70	-3	11,439	-0.03%
2020/05/04	1	31.55	1	32.80	32.85	0	11,179	0.00%
2020/04/30	12	31.88	8	31.98	32.20	4	11,116	0.04%
2020/04/29	11	32.49	1	32.30	32.05	10	11,001	0.09%
2020/04/28	113	31.62	134	32.04	31.45	-21	10,887	-0.19%	大買/大賣/
2020/04/27	13	33.50	5	33.38	33.15	8	10,629	0.08%
2020/04/24	1	31.00	7	32.03	32.20	-6	10,392	-0.06%
2020/04/23	7	30.68	7	30.98	30.90	0	10,362	0.00%
2020/04/22	7	29.85	2	30.40	30.15	5	10,319	0.05%
2020/04/21	0	0.00	2	30.50	30.15	-2	10,212	-0.02%
2020/04/20	2	31.55	0	0.00	31.70	2	10,104	0.02%
2020/04/17	2	33.85	270.4	34.03	33.45	-268.4	10,046	-2.67%	大賣/鉅額交易
2020/04/16	1	33.20	3	33.73	34.05	-2	10,117	-0.02%
2020/04/15	12	34.36	11	32.94	33.00	1	10,158	0.01%
2020/04/14	1	33.40	6	33.09	33.40	-5	9,868	-0.05%
2020/04/13	0	0.00	15	31.25	31.90	-15	9,705	-0.15%
2020/04/10	28	31.73	10	31.37	31.35	18	9,633	0.19%
2020/04/08	1	30.65	7	29.95	30.75	-6	9,417	-0.06%
2020/04/06	0	28.35	6	28.50	28.40	-6	9,176	-0.07%
2020/03/31	6	28.77	0	0.00	28.30	6	9,101	0.07%
2020/03/30	110	27.15	0	0.00	28.90	110	9,008	1.22%	大買/鉅額交易
2020/03/27	3	28.32	0	0.00	27.10	3	8,949	0.03%
2020/03/26	0	27.80	0	0.00	27.95	0	8,942	0.00%
2020/03/17	0	0.00	1	27.05	27.25	-1	8,738	-0.01%
2020/03/16	1	27.00	2	27.00	26.30	-1	8,655	-0.01%
2020/03/13	1	26.10	0	0.00	26.65	1	8,542	0.01%
2020/03/12	7	28.96	0	0.00	28.95	7	8,308	0.08%
2020/03/11	3	32.83	2	33.10	32.15	1	8,032	0.01%
2020/03/10	0	0.00	1	31.10	31.15	-1	7,669	-0.01%
2020/03/09	2	31.48	1	30.80	30.50	1	7,272	0.01%
2020/03/06	3	33.38	2	32.95	33.05	1	7,047	0.01%
2020/03/05	0	0.00	3	30.57	31.00	-3	6,669	-0.04%
2020/03/04	0	0.00	20	30.15	30.65	-20	6,657	-0.30%
2020/03/02	0	0.00	1	29.50	30.15	-1	6,555	-0.02%
2020/02/26	1	30.00	1	29.75	30.15	0	6,680	0.00%
2020/02/25	2	29.13	26	29.34	29.35	-24	6,769	-0.35%
2020/02/24	0	0.00	5	31.31	31.70	-5	6,480	-0.08%
2020/02/21	2	31.40	4	31.44	31.55	-2	6,512	-0.03%
2020/02/20	0	0.00	68	31.03	31.30	-68	6,546	-1.04%
2020/02/19	0	0.00	5	31.36	31.80	-5	6,446	-0.08%
2020/02/18	1	31.60	7	31.02	31.60	-6	6,342	-0.09%
2020/02/17	6	29.99	12	30.75	31.20	-6	6,005	-0.10%
2020/02/14	5	27.25	11	27.83	28.40	-6	5,467	-0.11%
2020/02/13	0	0.00	12	26.33	26.30	-12	5,214	-0.23%
2020/02/07	1	25.75	1	25.60	24.80	0	5,375	0.00%
2020/02/06	3	25.70	3	25.45	25.55	0	5,398	0.00%
2020/02/05	3	25.78	3	25.72	25.45	0	5,485	0.00%
2020/02/04	0	0.00	17	25.44	26.20	-17	5,467	-0.31%
2020/01/31	0	0.00	2	25.80	25.50	-2	5,467	-0.04%
2020/01/30	2	26.10	0	0.00	25.75	2	5,524	0.04%
2020/01/20	0	0.00	5	27.40	27.50	-5	5,616	-0.09%
2020/01/17	2	27.60	13	27.42	27.55	-11	5,571	-0.20%
2020/01/09	2	23.40	0	0.00	24.85	2	4,879	0.04%
2020/01/08	2	22.85	0	0.00	22.90	2	4,753	0.04%
2020/01/06	0	0.00	2	23.50	22.90	-2	4,749	-0.04%
2020/01/03	12	24.05	0	0.00	23.75	12	4,703	0.26%
2019/12/31	6	23.80	0	0.00	23.80	6	4,664	0.13%
2019/12/27	5	23.71	0	0.00	23.70	5	4,633	0.11%
2019/12/26	5	23.52	0	0.00	23.65	5	4,622	0.11%
2019/12/25	6	23.45	0	0.00	23.50	6	4,604	0.13%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	0	0.00	16	23.36	23.40	-16	4,582	-0.35%
2019/12/20	24	24.39	0	0.00	24.15	24	4,497	0.53%
2019/12/19	2	25.00	1	24.95	25.00	1	4,424	0.02%
2019/12/17	0	0.00	5	24.35	24.40	-5	4,394	-0.11%
2019/12/16	0	0.00	5	25.05	24.90	-5	4,326	-0.12%
2019/12/09	30	25.65	0	0.00	25.60	30	4,095	0.73%
2019/12/06	0	0.00	30	25.55	25.50	-30	4,059	-0.74%
2019/12/05	0	0.00	30	25.99	25.75	-30	4,015	-0.75%
2019/12/04	63	26.55	1	26.40	26.25	62	3,948	1.57%
2019/12/03	0	0.00	15	26.35	26.50	-15	3,903	-0.38%
2019/12/02	0	0.00	9	25.73	25.80	-9	3,803	-0.24%
2019/11/29	3	26.30	0	0.00	26.20	3	3,779	0.08%
2019/11/28	2	26.10	0	0.00	26.30	2	3,710	0.05%
2019/11/27	0	0.00	27	25.46	26.10	-27	3,641	-0.74%
2019/11/26	1	25.65	4	25.63	25.70	-3	3,573	-0.08%
2019/11/25	5	26.05	0.2	25.60	25.80	4.8	3,521	0.14%
2019/11/22	8	25.29	5	25.50	25.50	3	3,237	0.09%
2019/11/21	7	24.97	2	24.70	25.00	5	3,016	0.17%
2019/11/20	0	0.00	5	24.80	24.75	-5	2,943	-0.17%
2019/11/19	3	24.05	6	24.61	23.85	-3	2,829	-0.11%
2019/11/18	0	0.00	6	24.72	24.80	-6	2,650	-0.23%
2019/11/15	18	24.26	0	0.00	24.05	18	2,588	0.70%
2019/11/14	15	23.84	43	23.79	23.55	-28	2,534	-1.10%
2019/11/13	5	24.95	0	0.00	24.80	5	2,443	0.20%
2019/11/12	5	24.60	2	24.65	24.95	3	2,389	0.13%
2019/11/11	1	24.70	20	24.64	24.15	-19	2,359	-0.81%
2019/11/08	8	24.55	12	24.75	24.90	-4	2,305	-0.17%
2019/11/07	7	24.71	13	24.55	25.00	-6	2,208	-0.27%
2019/11/05	0	0.00	14	24.33	24.00	-14	2,055	-0.68%
2019/11/01	2	24.05	1	23.90	24.10	1	1,906	0.05%
2019/10/31	20	23.96	0	0.00	23.80	20	1,885	1.06%
2019/10/30	5	23.90	0	0.00	23.90	5	1,832	0.27%
2019/10/29	9	23.97	10	24.23	23.40	-1	1,786	-0.06%
2019/10/28	13	24.54	87	24.88	24.90	-74	1,648	-4.49%
2019/10/25	10	22.90	0	0.00	22.95	10	1,460	0.68%
2019/10/23	0	0.00	5	22.50	22.55	-5	1,503	-0.33%
2019/10/17	1	22.30	0	0.00	22.45	1	1,509	0.07%
2019/10/16	1	22.45	3	22.35	22.35	-2	1,524	-0.13%
2019/09/23	3	21.95	0	0.00	21.95	3	1,597	0.19%
2019/09/20	3	22.00	0	0.00	22.10	3	1,591	0.19%
2019/09/19	0	0.00	10	21.88	21.70	-10	1,579	-0.63%
2019/09/18	1	21.70	0	0.00	21.80	1	1,571	0.06%
2019/09/03	3	23.55	0	0.00	23.40	3	1,656	0.18%
2019/08/30	2	23.25	0	0.00	22.75	2	1,586	0.13%
2019/08/14	2	22.23	0	0.00	22.00	2	1,813	0.11%
2019/08/02	2	22.13	0	0.00	22.05	2	1,976	0.10%
2019/07/30	0	0.00	1	22.80	22.95	-1	2,082	-0.05%
2019/07/24	0	0.00	1	23.10	23.30	-1	2,018	-0.05%
2019/07/23	0	0.00	3.7	22.97	23.15	-3.7	2,126	-0.18%
2019/07/12	3	24.00	0	0.00	23.85	3	2,868	0.10%
2019/07/11	0	0.00	10	23.88	23.75	-10	2,904	-0.34%
2019/07/09	0	0.00	7	23.56	23.65	-7	2,993	-0.23%
2019/07/08	0	0.00	15	23.49	23.50	-15	3,029	-0.50%
2019/07/05	0	0.00	2	23.40	23.40	-2	3,108	-0.06%
2019/07/03	0	0.00	2	23.70	23.45	-2	3,404	-0.06%
2019/07/02	13	23.97	12	24.03	24.10	1	3,462	0.03%
2019/07/01	2	23.68	0	0.00	23.70	2	3,454	0.06%
2019/06/28	5	23.40	0	0.00	23.15	5	3,492	0.14%
2019/06/26	10	22.95	0	0.00	22.90	10	3,543	0.28%
2019/06/25	0	0.00	1	23.40	23.00	-1	3,599	-0.03%
2019/06/21	14	23.41	2	22.90	23.10	12	3,737	0.32%
2019/06/20	20	23.34	0	0.00	23.30	20	3,805	0.53%
2019/06/14	10	22.75	0	0.00	22.50	10	4,553	0.22%
2019/06/12	0	0.00	4	22.44	22.50	-4	4,912	-0.08%
2019/06/10	3	21.63	0	0.00	21.60	3	4,884	0.06%
2019/06/06	0	0.00	2	21.65	21.60	-2	4,886	-0.04%
2019/06/04	1	22.00	60	21.73	21.70	-59	4,887	-1.21%
2019/06/03	0	0.00	1	21.05	21.65	-1	4,882	-0.02%
2019/05/31	0	0.00	5	21.45	21.40	-5	4,881	-0.10%
2019/05/30	1	21.05	10	21.13	21.40	-9	4,900	-0.18%
2019/05/29	0	0.00	25	19.96	20.30	-25	4,876	-0.51%
2019/05/27	0	0.00	2	20.25	20.30	-2	5,023	-0.04%
2019/05/24	3	21.25	2	21.00	20.95	1	5,067	0.02%
2019/05/23	5	21.38	1	21.50	21.25	4	5,040	0.08%
2019/05/22	16	21.05	0	0.00	20.55	16	4,973	0.32%
2019/05/20	10	20.60	0	0.00	20.65	10	4,902	0.20%
2019/05/16	0	0.00	6	22.45	22.45	-6	5,076	-0.12%
2019/05/14	1	21.15	10	22.00	22.05	-9	5,089	-0.18%
2019/05/13	5	22.10	0	0.00	22.05	5	5,062	0.10%
2019/05/09	1	24.05	0	0.00	23.20	1	5,053	0.02%
2019/05/08	7	24.46	0	0.00	24.10	7	5,019	0.14%
2019/05/07	25	24.73	60	24.65	24.45	-35	5,027	-0.70%
2019/05/03	0	0.00	2	25.10	25.05	-2	4,991	-0.04%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/26	12	26.49	48	26.28	26.50	-36	4,899	-0.73%
2019/04/25	0	0.00	1	25.95	26.40	-1	4,713	-0.02%
2019/04/24	2	26.10	0	0.00	25.70	2	4,724	0.04%
2019/04/22	2	26.18	39	26.04	26.50	-37	4,687	-0.79%
2019/04/19	5	24.85	20	24.55	24.80	-15	4,529	-0.33%
2019/04/17	7	24.69	0	0.00	24.65	7	4,558	0.15%
2019/04/16	1	24.50	2	24.60	24.60	-1	4,542	-0.02%
2019/04/11	52	25.67	0	0.00	25.60	52	4,521	1.15%
2019/04/10	0	0.00	15	26.33	26.35	-15	4,474	-0.34%
2019/04/09	41	25.35	0	0.00	25.70	41	4,267	0.96%
2019/04/08	5	25.15	0	0.00	25.45	5	4,219	0.12%
2019/04/02	5	25.31	0	0.00	25.35	5	4,248	0.12%
2019/03/25	0	0.00	7	25.99	26.00	-7	4,815	-0.15%
2019/03/22	11	26.31	14	27.06	26.50	-3	4,912	-0.06%
2019/03/21	2	25.10	0	0.00	25.05	2	4,949	0.04%
2019/03/20	12	26.10	3	25.42	25.10	9	4,913	0.18%
2019/03/19	4	24.70	4	25.24	25.25	0	4,776	0.00%
2019/03/18	1	24.35	2	23.78	24.60	-1	4,557	-0.02%
2019/03/15	3	21.95	0	0.00	22.40	3	4,322	0.07%
2019/03/13	1	21.70	0	0.00	21.75	1	4,418	0.02%
2019/03/08	10	21.60	0	0.00	21.65	10	4,549	0.22%
2019/02/27	0	0.00	10	22.00	22.05	-10	4,585	-0.22%
2019/02/25	30	22.00	1	21.90	21.85	29	4,419	0.66%
2019/02/15	0	0.00	8	21.53	21.25	-8	4,246	-0.19%
2019/01/30	1	23.00	0	0.00	22.65	1	4,084	0.02%
2019/01/29	0	0.00	1	22.90	22.90	-1	4,035	-0.02%
2019/01/24	2	22.30	0	0.00	22.10	2	4,006	0.05%
2019/01/21	1	22.20	1	22.05	21.90	0	3,978	0.00%
2019/01/17	1	22.05	0	0.00	21.85	1	3,997	0.03%
2019/01/15	2	21.75	0	0.00	21.70	2	3,967	0.05%
2019/01/10	0	0.00	2	22.45	22.90	-2	3,735	-0.05%
2019/01/09	0.1	24.25	3	24.47	24.30	-2.9	3,626	-0.08%
2019/01/07	0	0.00	1	24.55	24.10	-1	3,565	-0.03%
2019/01/04	1	24.25	0	0.00	24.05	1	3,541	0.03%
2019/01/02	3	25.90	4	25.80	25.90	-1	3,478	-0.03%
2018/12/28	4	26.65	1	26.50	26.75	3	3,437	0.09%
2018/12/27	0	0.00	1	26.70	26.35	-1	3,434	-0.03%
2018/12/26	6	26.67	6	27.10	26.00	0	3,398	0.00%
2018/12/25	3	27.70	0	0.00	27.35	3	3,315	0.09%
2018/12/24	11	29.04	9	28.51	28.45	2	3,268	0.06%
2018/12/22	1	27.95	0	0.00	28.25	1	3,174	0.03%
2018/12/21	5	28.10	7	28.02	28.25	-2	3,155	-0.06%
2018/12/20	38	29.37	29	28.00	27.85	9	3,073	0.29%
2018/12/19	37	29.20	46	29.36	29.30	-9	2,877	-0.31%
2018/12/18	9	28.48	14	28.63	28.25	-5	2,555	-0.20%
2018/12/17	12	28.93	8	28.36	28.10	4	2,408	0.17%
2018/12/14	11	27.78	21	28.91	29.00	-10	2,227	-0.45%
2018/12/12	2	26.25	4	26.06	26.00	-2	1,835	-0.11%
2018/12/11	1	25.75	1	25.10	25.75	0	1,795	0.00%
2018/12/10	2	25.53	8	25.29	24.85	-6	1,772	-0.34%
2018/12/07	11	27.34	5	27.36	27.45	6	1,673	0.36%
2018/12/06	0	0.00	10	25.60	25.55	-10	1,568	-0.64%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/12/04	0	0.00	1	26.75	26.85	-1	1,524	-0.07%
2018/11/30	11	25.34	0	0.00	25.65	11	1,510	0.73%
2018/11/29	0	0.00	6	24.99	24.90	-6	1,470	-0.41%
2018/11/28	3	25.12	0	0.00	25.25	3	1,438	0.21%
2018/11/27	2	24.30	0	0.00	24.40	2	1,422	0.14%
2018/11/26	5	23.50	0	0.00	23.60	5	1,433	0.35%
2018/11/23	0	0.00	1	23.30	23.20	-1	1,483	-0.07%
2018/11/20	0	0.00	1	24.80	24.50	-1	1,562	-0.06%
2018/11/19	1	25.15	0	0.00	24.90	1	1,609	0.06%
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/11/14	1	24.75	1	24.60	25.00	0	1,551	0.00%
2018/11/13	0	0.00	1	24.55	24.70	-1	1,551	-0.06%
2018/11/09	1	24.05	15.2	24.00	24.00	-14.2	1,605	-0.88%
2018/11/08	1	24.15	16	24.23	24.15	-15	1,619	-0.93%
2018/11/06	2	23.33	0	0.00	23.30	2	1,674	0.12%
2018/11/05	0	0.00	10	23.85	23.85	-10	1,686	-0.59%
2018/11/02	3	23.72	0	0.00	23.60	3	1,674	0.18%
2018/11/01	0	0.00	25	23.26	23.30	-25	1,669	-1.50%
2018/10/31	8	22.95	0	0.00	22.60	8	1,644	0.49%
2018/10/29	2	22.38	2	22.68	22.40	0	1,639	0.00%
2018/10/26	3	23.23	0	0.00	22.70	3	1,640	0.18%
2018/10/25	1	23.40	3	22.97	23.25	-2	1,618	-0.12%
2018/10/24	1	23.00	50	22.88	23.35	-49	1,583	-3.09%
2018/10/23	1	22.55	47	23.05	22.45	-46	1,559	-2.95%
2018/10/22	2	22.05	0	0.00	22.05	2	1,545	0.13%
2018/10/17	0	0.00	1	21.40	21.35	-1	1,550	-0.06%
2018/10/16	1	21.30	0	0.00	21.05	1	1,553	0.06%
2018/10/11	7	21.14	1	21.10	21.10	6	1,556	0.39%
2018/10/09	1	23.60	0	0.00	23.40	1	1,529	0.07%
2018/10/08	6	23.83	0	0.00	24.00	6	1,517	0.40%
2018/10/04	0	0.00	4	24.90	24.90	-4	1,542	-0.26%
2018/10/02	10	24.80	1	24.85	24.80	9	1,610	0.56%
2018/10/01	0	0.00	5	25.10	25.10	-5	1,615	-0.31%
2018/09/28	1	24.80	1	25.00	25.45	0	1,625	0.00%
2018/09/21	1	24.65	0	0.00	24.40	1	1,710	0.06%
2018/09/18	1	24.55	0	0.00	25.00	1	1,682	0.06%
2018/09/17	5	25.15	4	25.10	25.00	1	1,691	0.06%
2018/09/11	2	24.50	0	0.00	25.25	2	1,734	0.12%
2018/09/07	0	0.00	11	25.20	24.10	-11	1,735	-0.63%
2018/09/03	5	26.50	3	26.40	26.55	2	1,716	0.12%
2018/08/31	0	0.00	21	26.40	26.80	-21	1,736	-1.21%
2018/08/30	0	0.00	2	26.55	26.70	-2	1,769	-0.11%
2018/08/28	1	26.00	5	25.78	25.95	-4	1,816	-0.22%
2018/08/27	16	26.01	2	25.95	26.10	14	1,825	0.77%
2018/08/24	10	25.42	3	25.42	25.30	7	1,805	0.39%
2018/08/23	1	24.55	10	24.45	24.60	-9	1,756	-0.51%
2018/08/22	1	24.40	1	24.60	24.50	0	1,772	0.00%
2018/08/20	13	24.37	0	0.00	24.95	13	1,797	0.72%
2018/08/17	2	24.30	2	24.90	24.50	0	1,787	0.00%
2018/08/16	1	23.50	1	23.15	23.45	0	1,728	0.00%
2018/08/02	5	24.80	1	25.15	24.75	4	1,676	0.24%
2018/08/01	1	25.40	0	0.00	25.15	1	1,682	0.06%
2018/07/31	1	25.10	0	0.00	25.10	1	1,693	0.06%
2018/07/25	2	25.40	1	25.35	25.25	1	1,728	0.06%
2018/07/24	1	25.05	1	25.00	25.30	0	1,793	0.00%
2018/07/23	0	0.00	1	24.95	25.00	-1	1,829	-0.05%
2018/07/20	0	0.00	1	25.55	25.45	-1	1,867	-0.05%
2018/07/16	1	25.20	0	0.00	25.25	1	1,999	0.05%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/07/12	1	24.80	0	0.00	25.05	1	2,129	0.05%
2018/07/11	7	25.33	0	0.00	25.00	7	2,201	0.32%
2018/07/10	0	0.00	1	26.20	26.20	-1	2,179	-0.05%
2018/07/06	0	0.00	1	26.15	26.45	-1	2,310	-0.04%
2018/07/03	0	0.00	1	27.90	27.35	-1	2,807	-0.04%
2018/07/02	0	0.00	1	27.30	27.15	-1	2,785	-0.04%
2018/06/29	1	26.45	0	0.00	26.60	1	2,918	0.03%
2018/06/28	0	0.00	1	26.00	26.15	-1	3,001	-0.03%
2018/06/26	2	26.13	0	0.00	26.05	2	3,214	0.06%
2018/06/25	1	27.00	0	0.00	26.70	1	3,215	0.03%
2018/06/22	3	27.63	0	0.00	27.55	3	3,239	0.09%
2018/06/21	5	28.20	0	0.00	28.25	5	3,241	0.15%
2018/06/20	1	27.40	0	0.00	27.50	1	3,260	0.03%
2018/06/19	1	28.15	1	28.30	27.90	0	3,372	0.00%
2018/06/15	6	28.80	1	28.80	28.30	5	3,389	0.15%
2018/06/14	0	0.00	1	28.90	28.50	-1	3,359	-0.03%
2018/06/13	0	0.00	30	28.55	28.25	-30	3,333	-0.90%
2018/06/12	0	0.00	42	28.75	28.80	-42	3,308	-1.27%
2018/06/11	35	29.29	2	29.55	29.00	33	3,312	1.00%
2018/06/08	23	29.08	1	29.30	29.00	22	3,360	0.65%
2018/06/07	3	28.85	1	29.40	28.70	2	3,375	0.06%
2018/06/06	1	28.70	13	28.34	28.55	-12	3,365	-0.36%
2018/06/04	1	27.50	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	5	27.48	27.50	-5	3,592	-0.14%
2018/05/31	1	26.30	0	0.00	26.30	1	3,556	0.03%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/29	1	26.65	0	0.00	26.65	1	3,559	0.03%
2018/05/28	2	26.83	0	0.00	26.80	2	3,554	0.06%
2018/05/25	1	27.10	1	27.15	26.95	0	3,552	0.00%
2018/05/24	0	0.00	13	26.65	26.85	-13	3,553	-0.37%
2018/05/23	2	26.98	0	0.00	26.70	2	3,569	0.06%
2018/05/17	0	0.00	1	26.90	26.75	-1	3,698	-0.03%
2018/05/14	0	0.00	54	25.90	25.90	-54	3,817	-1.41%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/08	0	0.00	20	26.05	26.25	-20	3,827	-0.52%
2018/05/07	0	0.00	1	25.85	25.75	-1	3,827	-0.03%
2018/05/04	12	25.66	21	25.82	25.80	-9	3,838	-0.23%
2018/05/03	5	25.90	20	25.80	25.80	-15	3,831	-0.39%
2018/05/02	25	26.18	0	0.00	26.10	25	3,825	0.65%
2018/04/30	21	26.03	1	26.25	25.95	20	3,820	0.52%
2018/04/27	7	27.01	0	0.00	27.00	7	3,783	0.19%
2018/04/26	6	27.49	1	29.10	27.40	5	3,796	0.13%
2018/04/25	1	27.65	1	28.00	28.05	0	3,770	0.00%
2018/04/24	11	27.48	0	0.00	27.55	11	3,774	0.29%
2018/04/23	2	28.35	0	0.00	28.65	2	3,766	0.05%
2018/04/20	4	28.78	0	0.00	28.55	4	3,777	0.11%
2018/04/19	1	28.00	1	28.10	28.05	0	3,734	0.00%
2018/04/18	4	27.94	10	27.70	27.75	-6	3,706	-0.16%
2018/04/17	17	28.77	2	29.65	28.15	15	3,643	0.41%
2018/04/16	2	30.50	1	30.75	30.35	1	3,572	0.03%
2018/04/13	1	30.40	1	30.85	30.80	0	3,613	0.00%
2018/04/12	3	30.67	0	0.00	30.90	3	3,645	0.08%
2018/04/11	0	0.00	1	30.85	30.40	-1	3,870	-0.03%
2018/04/10	3	31.97	3	32.32	30.90	0	3,913	0.00%
2018/04/09	2	32.83	2	32.85	32.80	0	3,788	0.00%
2018/04/03	0	0.00	31	31.83	31.95	-31	3,589	-0.86%
2018/04/02	0	0.00	10	32.10	32.15	-10	3,569	-0.28%
2018/03/31	11	31.94	0	0.00	31.95	11	3,438	0.32%
2018/03/30	1	32.10	0	0.00	31.85	1	3,369	0.03%
2018/03/29	11	30.79	0	0.00	30.55	11	3,230	0.34%
2018/03/28	0	0.00	4	31.20	31.15	-4	3,283	-0.12%
2018/03/27	1	31.55	0	0.00	31.55	1	3,359	0.03%
2018/03/23	0	0.00	2	31.00	31.20	-2	3,681	-0.05%
2018/03/22	15	31.67	22	32.03	31.60	-7	3,690	-0.19%
2018/03/21	0	0.00	14	31.06	31.30	-14	3,614	-0.39%
2018/03/20	1	30.40	0	0.00	30.40	1	3,625	0.03%
2018/03/16	2	30.70	0	0.00	30.55	2	3,673	0.05%
2018/03/15	0	0.00	52	30.70	31.00	-52	3,752	-1.39%
2018/03/14	8	31.08	2	31.20	30.80	6	3,789	0.16%
2018/03/13	2	30.88	1	30.85	31.30	1	3,722	0.03%
2018/03/12	0	0.00	11	31.19	30.65	-11	3,695	-0.30%
2018/03/09	2	31.70	0	0.00	31.00	2	3,693	0.05%
2018/03/08	0	0.00	4	29.94	30.35	-4	3,609	-0.11%
2018/03/07	8	29.91	21	29.18	30.10	-13	3,560	-0.37%
2018/03/06	5	27.70	0	0.00	27.55	5	3,476	0.14%
2018/03/02	6	28.27	0	0.00	28.25	6	3,619	0.17%
2018/03/01	1	27.95	1	28.00	27.95	0	3,644	0.00%
2018/02/27	13	28.10	0	0.00	28.20	13	3,700	0.35%
2018/02/26	5	27.85	3	27.98	28.15	2	3,745	0.05%
2018/02/23	5	28.00	45	27.93	27.85	-40	3,757	-1.06%
2018/02/22	3	26.90	1	26.85	27.45	2	3,836	0.05%
2018/02/21	1	26.35	15	26.00	26.90	-14	3,983	-0.35%
2018/02/12	25	25.56	23	25.92	25.50	2	3,980	0.05%
2018/02/09	17	26.71	20	26.70	27.00	-3	3,929	-0.08%
2018/02/08	17	27.80	3	28.25	27.85	14	3,953	0.35%
2018/02/07	50	28.35	15	28.45	28.20	35	4,026	0.87%
2018/02/06	41	28.00	9	27.61	27.40	32	4,080	0.78%
2018/02/02	0	0.00	0.5	30.75	30.75	-0.5	4,186	-0.01%
2018/01/31	2	30.35	0	0.00	30.15	2	4,403	0.05%
2018/01/30	0	0.00	52	30.79	30.70	-52	4,441	-1.17%
2018/01/29	0	0.00	4	31.00	30.80	-4	4,457	-0.09%
2018/01/26	2	31.00	0	0.00	31.00	2	4,473	0.04%
2018/01/25	5	31.15	21	31.13	30.75	-16	4,571	-0.35%
2018/01/24	5	30.85	0	0.00	30.95	5	4,694	0.11%
2018/01/23	14	31.06	11	30.73	30.60	3	4,728	0.06%
2018/01/22	16	31.26	0	0.00	31.20	16	4,778	0.33%
2018/01/19	4	31.15	0	0.00	31.20	4	4,811	0.08%
2018/01/18	0	0.00	10	31.25	31.00	-10	4,819	-0.21%
2018/01/17	1	30.90	0	0.00	30.75	1	4,832	0.02%
2018/01/16	6	31.26	1	31.40	31.10	5	4,842	0.10%
2018/01/12	2	30.40	0	0.00	30.35	2	4,873	0.04%
2018/01/11	2	30.43	5	30.05	30.00	-3	4,895	-0.06%
2018/01/10	3	30.95	11	30.84	30.75	-8	4,931	-0.16%
2018/01/09	12	31.00	20	31.11	30.90	-8	4,960	-0.16%
2018/01/08	15	31.76	8	32.39	31.60	7	4,948	0.14%
2018/01/05	26	33.59	2	33.95	33.20	24	4,898	0.49%
2018/01/04	1	32.50	3	32.23	32.70	-2	4,675	-0.04%
2018/01/03	2	32.00	0	0.00	31.70	2	4,688	0.04%
2018/01/02	0	0.00	1	31.30	31.25	-1	4,624	-0.02%