敦泰 (3545)-群益金鼎-桃園券商分點個股進出

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
84.9
漲跌
▲0.5
漲幅
+0.59%
成交量
1,132張
產業
上市半導體類股
1218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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/02	1	84.30	0	0.00	84.90	1	3,705	0.03%
2024/04/29	0	0.00	1	84.70	85.20	-1	4,073	-0.02%
2024/04/26	0	0.00	2	82.55	82.50	-2	4,097	-0.05%
2024/04/19	1	81.50	0	0.00	81.70	1	4,254	0.02%
2024/04/16	2	84.40	0	0.00	83.80	2	4,277	0.05%
2024/04/15	1	87.50	1	87.90	87.30	0	4,266	0.00%
2024/04/12	1	89.30	5	89.40	89.30	-4	4,259	-0.09%
2024/04/11	14	90.26	0	0.00	89.80	14	4,268	0.33%
2024/04/10	5	91.70	0	0.00	92.50	5	4,256	0.12%
2024/04/09	1	90.40	1	90.60	90.60	0	4,263	0.00%
2024/04/08	3	90.77	2	90.40	90.30	1	4,294	0.02%
2024/04/03	5	92.52	6	91.30	91.10	-1	4,343	-0.02%
2024/04/02	14	95.11	24	95.46	94.10	-10	4,413	-0.23%
2024/03/29	13	95.62	13	95.55	94.80	0	4,548	0.00%
2024/03/28	10	95.12	13	94.76	94.60	-3	4,539	-0.07%
2024/03/27	4	95.45	8	96.03	95.30	-4	4,531	-0.09%
2024/03/26	23	95.19	22	95.49	94.70	1	4,513	0.02%
2024/03/25	15	95.45	9	95.68	95.20	6	4,464	0.13%
2024/03/22	4	92.53	4	91.68	92.70	0	4,389	0.00%
2024/03/21	0.5	89.10	3	90.47	90.50	-2.5	4,366	-0.06%
2024/03/20	4	91.00	0	0.00	90.20	4	4,360	0.09%
2024/03/19	18	91.42	0	0.00	91.20	18	4,390	0.41%
2024/03/18	2	91.60	0.2	92.50	93.00	1.8	4,413	0.04%
2024/03/15	2	90.10	6	90.15	90.00	-4	4,452	-0.09%
2024/03/13	8.5	93.44	5	92.84	91.90	3.5	4,545	0.08%
2024/03/11	3	94.00	3.8	94.05	94.20	-0.8	4,656	-0.02%
2024/03/08	1.2	93.86	11	93.85	92.80	-9.8	4,720	-0.21%
2024/03/07	2	95.75	2	96.30	94.50	0	4,795	0.00%
2024/03/06	6	96.88	1	97.40	96.60	5	4,979	0.10%
2024/03/05	2	98.65	0	0.00	98.20	2	5,126	0.04%
2024/03/04	2	99.75	2	99.55	98.80	0	5,534	0.00%
2024/03/01	7	99.11	6	99.27	99.20	1	5,826	0.02%
2024/02/29	5	97.86	3	98.20	97.50	2	5,932	0.03%
2024/02/27	12	98.76	0	0.00	98.50	12	6,012	0.20%
2024/02/26	7	99.81	0	0.00	99.20	7	6,141	0.11%
2024/02/23	2	105.25	2	104.75	104.00	0	6,391	0.00%
2024/02/22	2	104.75	0	0.00	105.50	2	6,602	0.03%
2024/02/21	6	107.83	6	107.58	105.00	0	7,258	0.00%
2024/02/20	10.1	108.30	7	108.57	108.50	3.1	7,428	0.04%
2024/02/19	1	105.00	1	105.50	105.50	0	7,523	0.00%
2024/02/16	1	103.00	0	0.00	103.00	1	7,920	0.01%
2024/02/15	1	101.50	1	100.50	101.50	0	8,435	0.00%
2024/02/05	2	99.65	2	100.75	99.20	0	8,495	0.00%
2024/02/02	3	101.50	7	101.64	101.50	-4	8,506	-0.05%
2024/02/01	2	97.10	0	0.00	96.50	2	8,497	0.02%
2024/01/31	6	101.30	5.2	100.08	99.10	0.8	8,589	0.01%
2024/01/29	1	101.00	1	99.30	101.00	0	8,867	0.00%
2024/01/26	1	101.00	0	0.00	99.80	1	8,900	0.01%
2024/01/24	3	104.00	1	106.00	102.00	2	8,974	0.02%
2024/01/23	4	102.45	9.3	103.90	108.00	-5.3	8,928	-0.06%
2024/01/18	2	97.90	1	98.00	97.80	1	8,842	0.01%
2024/01/17	2	99.30	0	0.00	98.80	2	8,872	0.02%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/12	2	103.00	0	0.00	103.00	2	8,893	0.02%
2024/01/11	3	104.50	0	0.00	105.00	3	9,025	0.03%
2024/01/10	0	0.00	1.2	103.75	105.00	-1.2	9,070	-0.01%
2024/01/08	1	104.50	0.7	105.00	104.00	0.3	9,124	0.00%
2024/01/04	2	104.50	0	0.00	106.00	2	9,105	0.02%
2024/01/03	4	106.88	5	107.70	106.00	-1	9,143	-0.01%
2024/01/02	2	109.25	0	0.00	107.50	2	9,154	0.02%
2023/12/29	1	112.00	0	0.00	112.50	1	9,151	0.01%
2023/12/28	1	113.50	1	111.00	110.50	0	9,127	0.00%
2023/12/27	0.9	112.36	1	111.00	113.00	-0.1	9,171	0.00%
2023/12/26	4	109.63	3.1	110.11	108.50	0.9	9,062	0.01%
2023/12/25	2	108.25	0	0.00	108.00	2	9,049	0.02%
2023/12/22	4	108.63	1	109.00	108.50	3	9,165	0.03%
2023/12/21	2	108.50	2	109.50	108.50	0	9,157	0.00%
2023/12/20	0.2	112.50	1	112.97	112.50	-0.9	9,099	-0.01%
2023/12/19	2	112.50	3	112.33	112.50	-1	9,077	-0.01%
2023/12/18	3	116.67	1	117.00	114.50	2	9,072	0.02%
2023/12/15	0	0.00	1.2	114.58	114.00	-1.2	9,089	-0.01%
2023/12/14	5	117.00	1	117.50	116.50	4	9,164	0.04%
2023/12/13	4	116.50	3.5	116.71	116.50	0.5	9,494	0.01%
2023/12/12	1	118.00	1	117.00	117.50	0	9,528	0.00%
2023/12/11	22.2	119.80	4	119.63	119.50	18.2	9,534	0.19%
2023/12/08	11	123.82	1	121.50	121.50	10	9,510	0.11%
2023/12/07	0	0.00	1	122.00	121.50	-1	9,597	-0.01%
2023/12/06	0.2	122.50	1	124.50	122.50	-0.8	9,693	-0.01%
2023/12/05	0	0.00	1	122.50	123.00	-1	9,620	-0.01%
2023/12/04	2.1	124.46	1	124.00	124.00	1.1	9,548	0.01%
2023/12/01	4.3	128.58	13	131.77	126.50	-8.7	9,487	-0.09%
2023/11/30	6	131.08	8	130.75	129.00	-2	9,439	-0.02%
2023/11/29	44	131.34	24	129.33	129.00	20	9,273	0.22%
2023/11/28	8	126.00	27	125.69	132.50	-19	8,835	-0.22%
2023/11/27	24	122.50	19.2	122.48	120.50	4.9	8,525	0.06%
2023/11/24	2	125.50	4	125.63	125.00	-2	8,391	-0.02%
2023/11/22	14	125.50	31	124.94	123.50	-17	8,077	-0.21%
2023/11/21	2	119.25	6	119.58	120.00	-4	7,731	-0.05%
2023/11/20	16	118.66	35	119.09	118.50	-19	7,474	-0.25%
2023/11/17	16	107.47	33	112.67	114.00	-17	6,753	-0.25%
2023/11/16	3	101.83	6	102.33	104.00	-3	6,357	-0.05%
2023/11/15	20.5	99.93	37	99.85	101.00	-16.6	6,083	-0.27%
2023/11/14	11	93.24	65.2	93.35	95.00	-54.2	5,613	-0.97%
2023/11/13	16	85.81	11	86.45	87.40	5	5,040	0.10%
2023/11/10	17	85.36	18	85.88	86.70	-1	4,932	-0.02%
2023/11/09	10	86.32	10	86.77	86.20	0	4,887	0.00%
2023/11/08	10	86.05	6.1	85.72	85.20	3.9	4,798	0.08%
2023/11/07	45	85.45	3	87.33	87.80	42	4,648	0.90%
2023/11/06	6.6	84.66	12	84.13	84.60	-5.4	4,454	-0.12%
2023/11/03	22	81.97	14	81.97	82.30	8	4,269	0.19%
2023/11/02	14	82.22	16	82.74	82.50	-2	4,213	-0.05%
2023/11/01	2	81.65	1	81.00	81.90	1	4,076	0.02%
2023/10/31	3	81.83	2	82.05	80.60	1	4,025	0.02%
2023/10/30	1	82.00	6	80.50	81.60	-5	3,916	-0.13%
2023/10/27	1	79.30	0	0.00	77.60	1	3,800	0.03%
2023/10/26	6	79.90	0	0.00	78.80	6	3,783	0.16%
2023/10/25	1	82.30	1	81.20	81.10	0	3,776	0.00%
2023/10/23	1	80.30	4	79.40	79.40	-3	3,764	-0.08%
2023/10/20	13	79.95	11	80.23	80.70	2	3,753	0.05%
2023/10/19	15	81.64	19	82.48	82.00	-4	3,700	-0.11%
2023/10/18	3	79.83	4	80.15	79.70	-1	3,577	-0.03%
2023/10/17	33	79.79	41.1	80.31	79.50	-8.1	3,552	-0.23%
2023/10/16	2	77.20	7	77.61	77.00	-5	3,472	-0.14%
2023/10/11	10	80.27	1	78.80	78.80	9	3,445	0.26%
2023/10/06	5	81.36	6	81.45	81.20	-1	3,413	-0.03%
2023/10/05	6	80.80	3.1	80.42	80.90	2.9	3,374	0.09%
2023/10/04	3	79.37	5.1	79.18	79.20	-2.1	3,337	-0.06%
2023/10/03	7	80.34	5	79.76	80.50	2	3,340	0.06%
2023/10/02	0	0.00	0	76.30	76.40	0	3,217	0.00%
2023/09/28	1	77.70	3	76.57	75.60	-2	3,210	-0.06%
2023/09/27	5	79.00	2	78.75	77.80	3	3,180	0.09%
2023/09/26	1	78.20	2.1	77.98	77.40	-1.1	3,067	-0.04%
2023/09/25	0	0.00	2	78.40	78.00	-2	3,066	-0.07%
2023/09/22	0	78.50	1.6	78.60	78.70	-1.6	3,059	-0.05%
2023/09/21	53	79.84	3.2	79.58	78.70	49.8	3,040	1.64%
2023/09/20	4	80.48	1	79.10	79.10	3	2,972	0.10%
2023/09/19	14	81.68	10.1	81.69	81.40	3.9	2,883	0.14%
2023/09/18	15	82.64	21	83.07	82.30	-6	2,756	-0.22%
2023/09/15	0	0.00	3	78.87	78.70	-3	2,391	-0.13%
2023/09/14	0	0.00	3.2	78.18	78.40	-3.2	2,341	-0.13%
2023/09/13	1.1	76.76	0	0.00	76.90	1.1	2,285	0.05%
2023/09/12	5	76.36	1.2	76.35	76.00	3.8	2,250	0.17%
2023/09/11	5	77.50	10.2	77.20	79.00	-5.2	2,131	-0.24%
2023/09/08	2	74.90	0	0.00	73.60	2	1,974	0.10%
2023/09/06	1	74.60	2	76.00	74.80	-1	2,032	-0.05%
2023/09/05	6	76.23	5	75.68	75.00	1	1,975	0.05%
2023/09/04	2	73.15	1.5	73.44	73.70	0.5	1,790	0.03%
2023/08/30	0	0.00	1	71.00	71.40	-1	1,794	-0.06%
2023/08/29	1	68.60	0	0.00	70.00	1	1,791	0.06%
2023/08/24	1	70.10	0	0.00	69.80	1	1,872	0.05%
2023/08/22	0	0.00	3	70.33	69.40	-3	1,941	-0.15%
2023/08/21	5	69.40	0	0.00	69.50	5	1,967	0.25%
2023/08/17	0	0.00	5	70.80	71.10	-5	2,020	-0.25%
2023/08/14	1	65.60	8	66.21	65.70	-7	2,073	-0.34%
2023/08/10	0	0.00	1	72.10	69.40	-1	2,148	-0.05%
2023/08/01	2	73.10	2	73.00	73.00	0	2,412	0.00%
2023/07/27	5	72.60	5	72.86	72.50	0	2,419	0.00%
2023/07/26	2	69.55	0	0.00	68.80	2	2,367	0.08%
2023/07/25	0.1	69.10	0	0.00	69.70	0.1	2,435	0.00%
2023/07/24	1	70.50	0	0.00	69.80	1	2,434	0.04%
2023/07/20	5	73.30	1	74.00	72.90	4	2,510	0.16%
2023/07/19	1	71.20	0	0.00	70.70	1	2,488	0.04%
2023/07/17	1	71.40	0	0.00	71.50	1	2,570	0.04%
2023/07/11	2	73.00	0	0.00	71.90	2	2,972	0.07%
2023/07/10	2	72.85	4	72.40	72.00	-2	3,122	-0.06%
2023/07/07	5	75.66	0	0.00	75.40	5	3,481	0.14%
2023/07/04	2	77.25	0	0.00	78.50	2	4,011	0.05%
2023/07/03	2	77.30	0	0.00	77.20	2	4,030	0.05%
2023/06/30	0	0.00	10	78.70	78.40	-10	4,018	-0.25%
2023/06/28	0	0.00	1	78.70	78.20	-1	4,063	-0.02%
2023/06/27	2	78.40	1	77.60	77.70	1	4,110	0.02%
2023/06/26	1	79.20	10	79.20	78.80	-9	4,126	-0.22%
2023/06/21	1.1	79.51	0	0.00	80.00	1.1	4,150	0.03%
2023/06/20	3.1	80.39	0	0.00	79.80	3.1	4,207	0.07%
2023/06/16	1	81.80	0	0.00	82.30	1	4,546	0.02%
2023/06/13	0	0.00	0.7	85.00	85.00	-0.7	4,690	-0.01%
2023/06/12	4.2	85.30	0	0.00	85.50	4.2	4,682	0.09%
2023/06/09	0.5	82.50	0	0.00	82.50	0.5	4,657	0.01%
2023/06/07	1	84.00	1	84.30	84.50	0	4,753	0.00%
2023/06/01	1	83.20	2	84.70	83.20	-1	4,809	-0.02%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/26	2	82.50	6	82.63	81.70	-4	5,002	-0.08%
2023/05/25	0	0.00	3	83.13	82.90	-3	4,997	-0.06%
2023/05/24	4	82.28	4	82.13	83.20	0	5,067	0.00%
2023/05/23	2	82.20	7	81.61	82.40	-5	5,182	-0.10%
2023/05/19	0	0.00	1	80.40	80.10	-1	5,370	-0.02%
2023/05/17	0	0.00	2	78.10	78.70	-2	5,465	-0.04%
2023/05/15	1	73.60	1	74.10	74.30	0	5,379	0.00%
2023/05/12	1	74.00	0	0.00	74.20	1	5,372	0.02%
2023/05/10	1	75.50	0	0.00	75.70	1	5,416	0.02%
2023/05/09	1	73.90	3	74.90	73.80	-2	5,407	-0.04%
2023/05/08	2	76.40	2	76.20	76.00	0	5,381	0.00%
2023/04/28	2	79.40	0	0.00	79.10	2	5,442	0.04%
2023/04/27	0	0.00	1	79.00	78.90	-1	5,371	-0.02%
2023/04/26	1	77.60	1	78.70	78.70	0	5,359	0.00%
2023/04/25	1	78.80	0	0.00	79.00	1	5,334	0.02%
2023/04/21	2	83.50	0	0.00	81.50	2	5,285	0.04%
2023/04/20	1	83.10	0	0.00	83.20	1	5,273	0.02%
2023/04/19	2	86.00	4	85.80	85.10	-2	5,294	-0.04%
2023/04/18	4	88.48	0	0.00	87.80	4	5,295	0.08%
2023/04/17	3	90.17	0	0.00	89.30	3	5,247	0.06%
2023/04/14	1	89.60	1	89.30	89.40	0	5,271	0.00%
2023/04/13	1.5	89.40	4	87.88	87.80	-2.5	5,269	-0.05%
2023/04/12	18	90.67	25	91.12	91.40	-7	5,117	-0.14%
2023/04/11	4	84.53	6	85.05	86.90	-2	4,723	-0.04%
2023/04/10	2	81.70	2	82.25	81.70	0	4,506	0.00%
2023/04/07	9	83.13	8	82.79	83.00	1	4,459	0.02%
2023/04/06	1	75.10	2	77.50	78.00	-1	4,231	-0.02%
2023/03/30	1	77.30	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1	77.10	3	78.07	77.10	-2	4,226	-0.05%
2023/03/28	6	78.83	3	78.90	78.80	3	4,247	0.07%
2023/03/27	0	79.20	1	78.80	78.50	-1	4,226	-0.02%
2023/03/24	3	78.40	3	78.17	78.50	0	4,260	0.00%
2023/03/23	4	77.53	2	77.60	77.50	2	4,255	0.05%
2023/03/22	6	79.52	4	79.20	78.80	2	4,202	0.05%
2023/03/21	8	82.56	12	83.04	80.90	-4	4,105	-0.10%
2023/03/20	8	78.44	8	77.96	81.00	0	3,858	0.00%
2023/03/17	2	75.75	1	76.80	76.00	1	3,720	0.03%
2023/03/16	2	75.30	2	75.10	74.60	0	3,706	0.00%
2023/03/15	2	76.35	1	76.50	74.70	1	3,719	0.03%
2023/03/14	1	75.50	2	74.90	74.80	-1	3,704	-0.03%
2023/03/13	2	73.60	7	74.90	76.30	-5	3,722	-0.13%
2023/03/10	5	74.56	3	74.83	74.20	2	3,704	0.05%
2023/03/09	2	76.45	3	77.03	76.30	-1	3,732	-0.03%
2023/03/08	1	76.00	0	0.00	76.10	1	3,713	0.03%
2023/03/07	1	76.40	0	0.00	76.10	1	3,711	0.03%
2023/03/06	4	76.05	2	76.10	75.80	2	3,708	0.05%
2023/03/02	2	74.75	0	0.00	74.70	2	3,712	0.05%
2023/03/01	4	74.35	2	73.50	76.90	2	3,645	0.05%
2023/02/24	0	0.00	1	71.30	71.90	-1	3,589	-0.03%
2023/02/22	0	0.00	3	73.67	73.20	-3	3,597	-0.08%
2023/02/21	4	76.73	5	77.10	77.00	-1	3,620	-0.03%
2023/02/20	0	0.00	1	74.00	75.20	-1	3,691	-0.03%
2023/02/17	3	73.50	1	73.60	74.00	2	4,151	0.05%
2023/02/16	1	72.50	3	72.30	72.60	-2	4,027	-0.05%
2023/02/14	0	0.00	1	70.50	69.50	-1	4,204	-0.02%
2023/02/13	3	69.93	0	0.00	70.30	3	4,815	0.06%
2023/02/10	0	0.00	2	69.50	69.50	-2	5,014	-0.04%
2023/02/09	0	0.00	1	71.50	70.50	-1	5,118	-0.02%
2023/02/08	2.1	71.40	1	71.10	71.50	1.1	5,150	0.02%
2023/02/03	2	70.40	2	69.75	69.60	0	5,106	0.00%
2023/02/02	0	0.00	8.2	69.81	70.30	-8.2	5,155	-0.16%
2023/01/31	0	0.00	1	66.90	66.90	-1	5,197	-0.02%
2023/01/30	1	65.40	1	64.50	65.50	0	5,194	0.00%
2023/01/17	1	63.10	0	0.00	62.60	1	5,189	0.02%
2023/01/16	0	0.00	3	62.60	62.60	-3	5,283	-0.06%
2023/01/12	0	0.00	1	63.30	63.50	-1	5,475	-0.02%
2023/01/10	1	63.50	1	63.50	63.40	0	5,919	0.00%
2023/01/09	5	63.56	0	0.00	63.50	5	6,065	0.08%
2023/01/06	1	62.10	1	63.50	63.70	0	6,035	0.00%
2023/01/05	3	62.20	0	0.00	61.80	3	5,979	0.05%
2023/01/04	1	63.30	2	63.00	62.20	-1	5,993	-0.02%
2023/01/03	4	62.45	21	61.90	62.60	-17	5,910	-0.29%
2022/12/30	4	58.90	2	58.80	58.60	2	5,788	0.03%
2022/12/29	2	58.20	8	58.55	58.80	-6	5,809	-0.10%
2022/12/26	0	59.20	5	58.74	58.70	-5	5,817	-0.09%
2022/12/23	1	57.00	1	58.50	59.40	0	5,829	0.00%
2022/12/22	0	0.00	1	58.30	58.10	-1	5,827	-0.02%
2022/12/21	1	56.90	0	0.00	56.60	1	5,854	0.02%
2022/12/20	1	57.51	1	56.70	56.50	0	5,857	0.00%
2022/12/19	2	59.30	4	59.63	59.50	-2	5,850	-0.03%
2022/12/16	12	60.80	1	61.00	60.50	11	5,835	0.19%
2022/12/15	3	62.70	3	63.43	62.60	0	5,786	0.00%
2022/12/14	4	62.70	11	63.13	62.80	-7	5,761	-0.12%
2022/12/13	2	62.70	2	63.10	62.50	0	5,747	0.00%
2022/12/12	0	62.80	3	62.73	62.60	-3	5,742	-0.05%
2022/12/07	0	0.00	1	66.90	64.30	-1	5,716	-0.02%
2022/12/06	0.1	66.40	0	0.00	66.10	0.1	5,696	0.00%
2022/12/05	4.1	68.60	16	68.83	68.20	-11.9	5,685	-0.21%
2022/12/02	3	68.07	2	68.00	68.00	1	5,654	0.02%
2022/12/01	5	67.82	1	68.00	68.00	4	5,641	0.07%
2022/11/30	1	65.50	10	64.83	65.70	-9	5,581	-0.16%
2022/11/29	1	64.10	4	64.33	64.30	-3	5,610	-0.05%
2022/11/25	3	65.43	2	65.70	65.20	1	5,617	0.02%
2022/11/24	0	0.00	6	65.93	66.10	-6	5,615	-0.11%
2022/11/23	2	64.00	3	64.37	64.30	-1	5,568	-0.02%
2022/11/22	2	63.50	0	0.00	63.60	2	5,568	0.04%
2022/11/21	4	66.45	4	66.85	65.50	0	5,547	0.00%
2022/11/18	2	68.50	1	69.10	67.60	1	5,540	0.02%
2022/11/17	9	68.52	0	0.00	68.30	9	5,558	0.16%
2022/11/16	3	67.83	3	67.90	69.00	0	5,487	0.00%
2022/11/15	16	62.80	107	61.84	67.40	-91	5,320	-1.71%	大賣/
2022/11/14	6.1	67.50	0	0.00	67.50	6.1	4,863	0.13%
2022/11/11	12	77.17	13	75.87	75.00	-1	4,998	-0.02%
2022/11/10	5	75.72	0	0.00	75.00	5	4,862	0.10%
2022/11/09	60	77.56	47	77.55	76.80	13	4,819	0.27%
2022/11/08	4	73.25	12	75.70	76.50	-8	4,351	-0.18%
2022/11/07	3	69.07	4	70.35	69.60	-1	4,334	-0.02%
2022/11/04	2	65.40	0	0.00	66.60	2	4,277	0.05%
2022/11/03	2	67.15	0	0.00	67.00	2	4,307	0.05%
2022/11/02	0	0.00	2	67.80	67.80	-2	4,309	-0.05%
2022/11/01	1	68.00	1	68.00	68.00	0	4,366	0.00%
2022/10/31	1	68.80	2	69.25	68.50	-1	4,354	-0.02%
2022/10/28	4	71.13	4	69.38	67.00	0	4,338	0.00%
2022/10/27	3	71.93	0	0.00	72.90	3	4,307	0.07%
2022/10/26	1	69.00	2	70.05	70.00	-1	4,326	-0.02%
2022/10/25	1	70.10	0	0.00	68.60	1	4,422	0.02%
2022/10/21	2	70.60	8	73.10	69.90	-6	4,596	-0.13%
2022/10/20	2	73.50	1	74.00	74.00	1	4,546	0.02%
2022/10/19	1	74.00	3	74.13	74.90	-2	4,500	-0.04%
2022/10/18	7	72.70	9	73.13	74.00	-2	4,386	-0.05%
2022/10/17	5	68.16	1	69.00	70.80	4	4,107	0.10%
2022/10/13	3	62.33	5	60.82	60.00	-2	4,016	-0.05%
2022/10/11	1	66.30	0	66.20	65.40	1	4,023	0.02%
2022/10/07	0	0.00	3	68.97	67.90	-3	4,017	-0.07%
2022/10/06	0	0.00	0	67.00	68.00	0	4,013	0.00%
2022/10/05	1	66.70	0	0.00	67.20	1	4,016	0.02%
2022/10/04	0	0.00	5	64.66	64.80	-5	4,013	-0.13%
2022/09/30	0	0.00	2	59.90	61.00	-2	4,083	-0.05%
2022/09/29	5	60.00	2	59.60	59.40	3	4,167	0.07%
2022/09/28	5	61.90	1	62.70	59.70	4	4,243	0.09%
2022/09/27	0	0.00	1	62.50	62.70	-1	4,281	-0.02%
2022/09/26	1.5	63.66	7	61.87	60.80	-5.5	4,336	-0.13%
2022/09/23	0.5	66.50	1	66.20	66.20	-0.5	4,392	-0.01%
2022/09/20	0	68.90	0	0.00	68.70	0	4,489	0.00%
2022/09/15	0	0.00	1	71.80	71.00	-1	4,639	-0.02%
2022/09/13	2	72.30	0	0.00	71.10	2	4,779	0.04%
2022/09/08	0	0.00	3	69.57	69.90	-3	4,964	-0.06%
2022/09/06	0.5	70.20	4	70.50	69.50	-3.5	4,993	-0.07%
2022/09/05	3	71.90	38	72.48	71.90	-35	4,984	-0.70%
2022/09/02	1	75.10	3	75.77	76.10	-2	4,963	-0.04%
2022/09/01	1	75.10	1	75.70	75.10	0	4,958	0.00%
2022/08/31	5	76.04	2	76.00	77.00	3	4,952	0.06%
2022/08/29	3.5	74.83	0	0.00	74.30	3.5	4,984	0.07%
2022/08/26	2	78.20	2	77.80	77.30	0	4,987	0.00%
2022/08/25	6	78.62	0	0.00	78.10	6	5,040	0.12%
2022/08/24	3	78.23	8	78.21	78.00	-5	5,252	-0.10%
2022/08/23	1	76.80	1	76.30	76.60	0	5,210	0.00%
2022/08/22	8.1	78.74	0	0.00	77.80	8.1	5,185	0.16%
2022/08/19	1	78.50	6	78.37	77.90	-5	5,145	-0.10%
2022/08/18	9	76.28	7.2	78.61	77.80	1.8	5,075	0.04%
2022/08/17	3	75.50	0	0.00	75.10	3	4,915	0.06%
2022/08/16	5	76.44	3	76.43	76.00	2	4,912	0.04%
2022/08/15	37.2	78.20	4	78.08	78.50	33.2	4,862	0.68%
2022/08/12	6	76.20	4	75.40	75.20	2	4,746	0.04%
2022/08/11	4	71.25	2	71.30	70.80	2	4,603	0.04%
2022/08/10	2	70.40	8	69.36	70.60	-6	4,606	-0.13%
2022/08/09	1	68.80	0	0.00	68.90	1	4,544	0.02%
2022/08/08	3	69.30	3	68.97	69.50	0	4,547	0.00%
2022/08/05	3	67.47	4	67.50	67.30	-1	4,483	-0.02%
2022/08/04	2	66.30	8	65.66	66.70	-6	4,484	-0.13%
2022/08/03	5	67.40	5	67.62	67.70	0	4,456	0.00%
2022/08/02	4	68.13	2	67.00	66.60	2	4,450	0.04%
2022/08/01	17.5	70.09	20	70.30	69.90	-2.5	4,395	-0.06%
2022/07/29	16	74.45	6	74.72	74.10	10	4,285	0.23%
2022/07/28	46	78.11	1	77.00	76.60	45	4,233	1.06%
2022/07/27	11	96.12	4	95.73	96.70	7	4,070	0.17%
2022/07/26	4	98.20	2	97.80	96.20	2	4,018	0.05%
2022/07/25	6	100.23	5	99.74	99.00	1	4,036	0.02%
2022/07/22	4	103.25	5.1	102.70	101.50	-1.1	4,072	-0.03%
2022/07/21	1	101.00	1	102.00	102.50	0	4,139	0.00%
2022/07/20	0	0.00	2	101.00	101.00	-2	4,284	-0.05%
2022/07/19	3	97.30	1	98.50	98.60	2	4,288	0.05%
2022/07/18	1	93.00	0	0.00	95.60	1	4,245	0.02%
2022/07/15	3	91.53	3	92.07	92.10	0	4,259	0.00%
2022/07/14	2	87.80	8	88.50	91.00	-6	4,246	-0.14%
2022/07/13	1.5	89.90	1	89.30	89.30	0.5	4,230	0.01%
2022/07/12	1	88.10	6	86.83	86.60	-5	4,242	-0.12%
2022/07/11	7	89.71	2	90.00	90.00	5	4,267	0.12%
2022/07/08	1	90.40	1	89.22	90.60	0	4,246	0.00%
2022/07/07	1	85.00	3.5	85.46	87.80	-2.5	4,192	-0.06%
2022/07/06	4	86.55	1	86.20	86.20	3	4,143	0.07%
2022/07/05	7	86.90	1	84.60	86.50	6	4,142	0.14%
2022/07/04	8	84.56	8	83.71	83.70	0	4,137	0.00%
2022/07/01	2.1	86.67	3	86.70	81.90	-0.9	4,170	-0.02%
2022/06/30	1	90.70	4	91.73	90.00	-3	4,076	-0.07%
2022/06/29	1	95.10	2	93.25	93.80	-1	4,020	-0.02%
2022/06/28	0	0.00	2	94.85	94.70	-2	3,986	-0.05%
2022/06/27	5	96.30	3	97.27	97.10	2	3,975	0.05%
2022/06/24	8	93.74	10	93.95	93.70	-2	3,952	-0.05%
2022/06/23	9	92.09	5	93.62	91.70	4	3,908	0.10%
2022/06/22	1.5	92.77	9	93.46	91.70	-7.5	3,866	-0.19%
2022/06/21	0	0.00	0	95.30	97.50	0	3,801	0.00%
2022/06/20	3	97.90	14	99.55	93.60	-11	3,775	-0.29%
2022/06/17	13.1	102.69	10	103.55	102.00	3.1	3,668	0.08%
2022/06/16	2	110.25	2	107.50	107.00	0	3,615	0.00%
2022/06/15	1.5	115.00	2	113.25	112.50	-0.5	3,608	-0.01%
2022/06/14	2	113.50	2	115.00	116.00	0	3,636	0.00%
2022/06/13	2	114.75	3	115.00	115.00	-1	3,650	-0.03%
2022/06/10	11	117.95	2	116.00	118.00	9	3,665	0.25%
2022/06/08	3	120.50	0	0.00	118.50	3	3,680	0.08%
2022/06/07	1	120.00	3	120.17	120.00	-2	3,688	-0.05%
2022/06/06	0	0.00	3	118.17	119.00	-3	3,691	-0.08%
2022/06/02	7	121.14	0	0.00	119.00	7	3,742	0.19%
2022/06/01	11	122.45	23	121.50	121.00	-12	3,709	-0.32%
2022/05/31	1.2	115.42	0	0.00	115.00	1.2	3,485	0.03%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	4	112.00	1	112.00	111.50	3	3,558	0.08%
2022/05/26	2	110.25	0	0.00	109.50	2	3,583	0.06%
2022/05/24	1	110.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	4	113.75	2	112.75	113.00	2	4,198	0.05%
2022/05/20	2	116.00	8	117.25	115.50	-6	4,183	-0.14%
2022/05/19	5	115.50	4	117.38	118.50	1	4,166	0.02%
2022/05/18	7	117.00	6	118.75	118.50	1	4,147	0.02%
2022/05/17	0	0.00	96	113.58	115.00	-96	4,103	-2.34%
2022/05/13	0	0.00	1	116.50	115.00	-1	4,163	-0.02%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1	114.00	1	117.00	117.50	0	4,182	0.00%
2022/05/09	0	0.00	10	113.00	113.00	-10	4,171	-0.24%
2022/05/06	7	117.07	4	117.38	117.00	3	4,173	0.07%
2022/05/05	14	120.61	4	121.38	119.50	10	4,177	0.24%
2022/05/04	11	117.86	10	118.60	119.00	1	4,159	0.02%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	8	117.63	6	118.92	116.00	2	4,183	0.05%
2022/04/28	5	114.40	4	116.38	115.50	1	4,171	0.02%
2022/04/27	20	113.45	12	114.04	116.00	8	4,117	0.19%
2022/04/26	125	121.32	12	122.46	119.00	113	4,020	2.81%	大買/鉅額交易
2022/04/22	4	122.63	3	123.00	122.00	1	3,870	0.03%
2022/04/21	1	126.00	6	126.42	125.50	-5	3,937	-0.13%
2022/04/20	2	121.00	2	121.75	122.50	0	3,919	0.00%
2022/04/19	1	123.00	1	122.00	121.00	0	4,027	0.00%
2022/04/18	1	122.50	0	0.00	122.50	1	4,064	0.02%
2022/04/15	4.5	123.67	7	123.57	122.50	-2.5	4,097	-0.06%
2022/04/14	2	130.00	0	0.00	129.00	2	4,152	0.05%
2022/04/13	0	0.00	4	128.50	128.50	-4	4,267	-0.09%
2022/04/12	9	127.22	1	127.00	128.00	8	4,364	0.18%
2022/04/11	2	126.50	3	129.00	126.00	-1	4,512	-0.02%
2022/04/08	2	131.50	3	130.83	131.00	-1	4,545	-0.02%
2022/04/07	1.6	135.31	2	135.75	131.00	-0.4	4,502	-0.01%
2022/04/01	0.1	145.00	49	143.50	145.00	-48.9	4,538	-1.08%
2022/03/31	2.5	147.00	1	147.50	146.00	1.5	4,634	0.03%
2022/03/29	0	0.00	4	147.00	148.00	-4	4,718	-0.08%
2022/03/28	4	146.88	3	147.00	147.00	1	4,760	0.02%
2022/03/24	3	150.50	3	152.00	152.00	0	4,901	0.00%
2022/03/23	0.1	149.00	9	151.00	151.50	-8.9	4,982	-0.18%
2022/03/22	3	148.00	0	0.00	148.00	3	5,150	0.06%
2022/03/21	6	150.58	9	151.06	150.00	-3	5,207	-0.06%
2022/03/18	1	149.50	3	148.50	149.00	-2	5,238	-0.04%
2022/03/17	0	0.00	6	148.42	148.00	-6	5,245	-0.11%
2022/03/15	4	144.75	1	144.50	144.00	3	5,332	0.06%
2022/03/14	0	0.00	4	148.00	148.00	-4	5,398	-0.07%
2022/03/11	6	145.42	1	145.00	145.00	5	5,615	0.09%
2022/03/10	0	0.00	2	149.25	148.00	-2	5,715	-0.03%
2022/03/09	6	144.67	0	0.00	146.00	6	5,782	0.10%
2022/03/08	1	142.50	1	145.50	142.50	0	5,897	0.00%
2022/03/07	2.1	148.00	0	0.00	147.00	2.1	5,927	0.03%
2022/03/04	0	0.00	3	154.50	153.00	-3	5,994	-0.05%
2022/03/03	1	157.00	3	156.50	156.00	-2	6,127	-0.03%
2022/03/02	3	155.83	3	156.67	156.50	0	6,211	0.00%
2022/03/01	1	153.00	1	153.50	153.50	0	6,202	0.00%
2022/02/25	16	156.03	9	155.72	152.00	7	6,280	0.11%
2022/02/24	88	156.09	19	156.97	156.00	69	6,265	1.10%
2022/02/23	2	154.50	4	154.38	154.50	-2	6,083	-0.03%
2022/02/21	2	149.50	3	148.83	149.50	-1	7,504	-0.01%
2022/02/18	4	147.50	24	148.08	150.00	-20	8,235	-0.24%
2022/02/17	0	149.50	6	149.92	149.50	-6	8,303	-0.07%
2022/02/16	22	148.45	20	147.50	147.50	2	8,404	0.02%
2022/02/15	9	147.61	0	0.00	146.00	9	8,455	0.11%
2022/02/14	5.5	148.77	2	149.75	149.50	3.5	8,475	0.04%
2022/02/11	2	152.25	2	152.50	152.50	0	8,516	0.00%
2022/02/10	3	155.33	2	154.50	153.50	1	8,699	0.01%
2022/02/09	2	154.25	4	155.00	156.50	-2	8,765	-0.02%
2022/02/08	1	151.50	8	149.81	153.00	-7	8,868	-0.08%
2022/01/26	0	0.00	2	146.50	145.50	-2	8,992	-0.02%
2022/01/25	9.5	147.11	0	0.00	145.00	9.5	9,153	0.10%
2022/01/24	2	148.00	3	148.33	149.50	-1	9,426	-0.01%
2022/01/21	2	150.25	23	149.00	149.50	-21	9,663	-0.22%
2022/01/20	3	154.00	0	0.00	154.00	3	10,078	0.03%
2022/01/19	25	154.10	65	153.00	155.00	-40	10,230	-0.39%
2022/01/18	7	158.07	4	159.25	155.50	3	10,457	0.03%
2022/01/17	1	155.50	6	155.42	157.50	-5	10,516	-0.05%
2022/01/14	13	150.19	9	151.06	152.00	4	10,633	0.04%
2022/01/13	22	155.73	5	156.50	155.00	17	11,031	0.15%
2022/01/12	4	154.25	4	154.13	156.00	0	11,081	0.00%
2022/01/11	2	159.25	2	159.75	159.00	0	11,147	0.00%
2022/01/10	5	161.10	3	162.50	163.50	2	11,206	0.02%
2022/01/07	60.5	161.19	20	159.50	159.00	40.5	11,373	0.36%
2022/01/06	6.1	163.58	1	163.00	163.00	5.1	11,458	0.04%
2022/01/05	8	168.06	2	169.50	167.50	6	11,517	0.05%
2022/01/04	18	174.89	6	174.67	172.50	12	11,520	0.10%
2022/01/03	4	172.88	11	173.91	176.50	-7	11,503	-0.06%
2021/12/30	3	171.50	1	172.00	171.50	2	11,577	0.02%
2021/12/29	6	171.33	4	171.75	171.00	2	11,897	0.02%
2021/12/28	14.1	172.43	11	173.18	171.00	3.1	12,314	0.03%
2021/12/27	7	171.00	9	168.89	173.00	-2	12,392	-0.02%
2021/12/24	10	168.80	5	168.20	167.50	5	12,543	0.04%
2021/12/23	1	171.00	4	171.38	170.50	-3	12,641	-0.02%
2021/12/22	7	172.86	7	171.14	171.00	0	12,757	0.00%
2021/12/21	4	172.25	8	171.69	172.50	-4	12,817	-0.03%
2021/12/20	7	172.21	10	171.95	170.50	-3	12,865	-0.02%
2021/12/17	22	171.27	7	171.29	170.00	15	12,878	0.12%
2021/12/16	21	172.81	39	172.28	173.00	-18	12,975	-0.14%
2021/12/15	24	163.13	3	166.83	167.50	21	12,895	0.16%
2021/12/14	5.1	164.15	67	162.99	160.50	-61.9	12,907	-0.48%
2021/12/13	10	167.25	2	166.00	167.00	8	12,940	0.06%
2021/12/10	8	165.00	13	166.50	165.50	-5	13,087	-0.04%
2021/12/09	5	170.80	10	172.40	169.00	-5	13,075	-0.04%
2021/12/08	15	174.07	10	175.85	173.00	5	13,121	0.04%
2021/12/07	49	173.56	59	174.02	173.00	-10	13,391	-0.07%
2021/12/06	12	172.21	7	172.14	172.50	5	13,493	0.04%
2021/12/03	8	169.75	6	169.92	170.50	2	13,607	0.01%
2021/12/02	7.1	169.62	12	170.33	166.50	-4.9	13,776	-0.04%
2021/12/01	4	169.25	5	168.20	169.50	-1	14,020	-0.01%
2021/11/30	42	169.19	24	165.40	166.00	18	14,345	0.13%
2021/11/29	1	160.00	3	159.83	163.50	-2	14,557	-0.01%
2021/11/26	3.1	165.15	6	163.58	162.50	-2.9	14,708	-0.02%
2021/11/25	0	0.00	2	170.00	168.00	-2	15,011	-0.01%
2021/11/24	5.2	169.27	2	168.25	169.00	3.2	15,081	0.02%
2021/11/23	17	170.76	6	170.33	169.00	11	15,233	0.07%
2021/11/22	5	176.30	10	175.65	176.50	-5	15,337	-0.03%
2021/11/19	24	175.33	22	176.50	172.50	2	15,709	0.01%
2021/11/18	119	175.69	84.1	178.13	173.50	35	15,879	0.22%	大買/
2021/11/17	38	166.38	56.9	167.60	171.50	-18.9	15,099	-0.13%
2021/11/16	2.1	156.95	0	0.00	156.00	2.1	14,940	0.01%
2021/11/15	71	158.62	6	158.25	156.50	65	15,536	0.42%
2021/11/12	5	155.60	10	154.90	155.00	-5	16,770	-0.03%
2021/11/11	3	153.50	6	154.50	154.50	-3	16,996	-0.02%
2021/11/10	2.2	153.48	3	153.00	152.50	-0.8	17,198	0.00%
2021/11/09	17	156.09	7	156.07	155.50	10	17,489	0.06%
2021/11/08	3	151.50	6	151.75	152.00	-3	17,513	-0.02%
2021/11/05	8	149.06	5	148.80	148.50	3	17,807	0.02%
2021/11/03	13	147.85	66	147.36	148.50	-53	18,247	-0.29%
2021/11/02	16.6	149.58	11	146.36	144.00	5.6	18,473	0.03%
2021/11/01	13	152.50	28	153.52	150.00	-15	18,641	-0.08%
2021/10/29	11	165.68	10	161.60	160.00	1	18,846	0.01%
2021/10/28	21	165.52	86	164.80	164.00	-65	19,154	-0.34%
2021/10/27	6.2	156.44	11	156.64	158.50	-4.8	19,858	-0.02%
2021/10/26	24.2	154.62	17.1	154.56	152.50	7.2	20,775	0.03%
2021/10/25	4.1	146.36	7	146.86	149.00	-3	21,535	-0.01%
2021/10/22	7	149.43	6	148.25	148.00	1	22,191	0.00%
2021/10/21	33	154.86	30.1	155.03	151.00	2.9	22,793	0.01%
2021/10/20	3	146.33	3	146.50	147.00	0	23,424	0.00%
2021/10/19	4	145.37	5.1	146.00	145.50	-1	24,926	0.00%
2021/10/18	3	140.83	2	143.25	143.00	1	25,500	0.00%
2021/10/15	14.1	140.89	11	142.18	141.00	3.1	25,649	0.01%
2021/10/14	10	137.95	10	136.95	139.00	0	25,598	0.00%
2021/10/13	2	134.75	4	135.13	134.00	-2	25,541	-0.01%
2021/10/12	6.1	141.23	2	141.00	139.00	4.1	25,547	0.02%
2021/10/08	25	146.94	12	147.46	145.00	13	25,639	0.05%
2021/10/07	6	147.67	8	148.00	147.00	-2	25,668	-0.01%
2021/10/06	44	146.66	21	145.10	140.00	23	25,703	0.09%
2021/10/05	21	144.95	25	144.38	150.50	-4	25,490	-0.02%
2021/10/04	51.1	144.49	13	142.77	139.50	38.1	25,173	0.15%
2021/10/01	10.1	150.23	6	149.67	148.50	4.1	25,123	0.02%
2021/09/30	19	154.76	1	155.00	155.00	18	25,106	0.07%
2021/09/29	10.1	156.19	34	154.28	153.50	-23.9	25,212	-0.09%
2021/09/28	10.1	163.85	5	166.70	162.00	5.1	25,688	0.02%
2021/09/27	54	167.56	8	168.13	168.00	46	25,883	0.18%
2021/09/24	5	163.70	7	164.93	164.00	-2	26,181	-0.01%
2021/09/23	14.1	159.40	12	160.96	161.00	2.1	26,339	0.01%
2021/09/22	6	162.42	4	160.75	160.50	2	26,604	0.01%
2021/09/17	3	166.83	3	166.33	169.50	0	26,950	0.00%
2021/09/16	2	167.25	3.1	167.39	165.50	-1.1	27,110	0.00%
2021/09/15	14.1	168.00	6	166.50	165.00	8.1	27,266	0.03%
2021/09/14	1	176.50	7	177.07	176.50	-6	27,647	-0.02%
2021/09/13	13	178.27	3	181.17	175.00	10	28,072	0.04%
2021/09/10	32	183.98	26	186.04	179.00	6	28,528	0.02%
2021/09/09	11	177.59	21	177.26	179.50	-10	28,530	-0.04%
2021/09/08	18.2	171.29	13	170.96	169.00	5.2	28,671	0.02%
2021/09/07	20	176.58	13	176.73	176.50	7	29,141	0.02%
2021/09/06	13	174.85	18	174.22	174.50	-5	29,420	-0.02%
2021/09/03	24.1	183.96	30	184.35	180.50	-5.9	29,785	-0.02%
2021/09/02	13	190.77	6	190.92	186.00	7	30,498	0.02%
2021/09/01	17	194.41	21	194.83	195.50	-4	31,476	-0.01%
2021/08/31	27	192.96	23.1	194.08	191.50	3.9	32,096	0.01%
2021/08/30	1.1	190.00	4	190.13	189.00	-2.9	32,647	-0.01%
2021/08/27	8.1	190.35	6.1	189.87	190.50	2	33,242	0.01%
2021/08/26	33	190.44	20	190.75	190.50	13	34,115	0.04%
2021/08/25	11	192.09	17	192.26	193.50	-6	35,424	-0.02%
2021/08/24	24	194.31	19	194.97	190.00	5	35,921	0.01%
2021/08/23	17.1	201.44	13.1	199.28	202.00	4	36,217	0.01%
2021/08/20	32	193.73	34	193.09	190.50	-2	36,492	-0.01%
2021/08/19	35.3	199.76	36	200.69	189.50	-0.7	36,702	0.00%
2021/08/18	73	198.81	65	200.12	208.00	8	36,877	0.02%
2021/08/17	40.1	212.73	38	211.24	207.50	2.1	37,064	0.01%
2021/08/16	25	221.40	35	223.59	221.00	-10	37,988	-0.03%
2021/08/13	55	233.04	37	231.55	224.00	18	38,240	0.05%
2021/08/12	17	238.06	13	238.15	236.50	4	38,758	0.01%
2021/08/11	19	241.29	19	243.05	237.00	0	39,687	0.00%
2021/08/10	6	254.83	7	254.86	248.50	-1	39,841	0.00%
2021/08/09	36	263.11	12	259.00	252.00	24	40,193	0.06%
2021/08/06	25	267.10	30	268.92	269.50	-5	41,121	-0.01%
2021/08/05	23.2	266.89	23	268.50	265.50	0.2	41,868	0.00%
2021/08/04	34	276.21	17	276.97	274.00	17	42,818	0.04%
2021/08/03	37	284.92	45	286.01	282.50	-8	42,779	-0.02%
2021/08/02	102	289.02	82	290.88	280.00	20	42,832	0.05%	大買/
2021/07/30	43	280.29	59	282.83	276.50	-16	42,231	-0.04%
2021/07/29	38.1	264.44	45	263.54	275.00	-6.9	41,722	-0.02%
2021/07/28	63	274.08	37	263.39	261.00	26	41,284	0.06%
2021/07/27	26	280.38	34	281.10	290.00	-8	41,322	-0.02%
2021/07/26	63	281.57	43	282.70	276.00	20	40,993	0.05%
2021/07/23	82	262.31	80.4	265.09	270.50	1.6	40,197	0.00%
2021/07/22	11	234.77	24.4	238.67	246.00	-13.4	39,107	-0.03%
2021/07/21	10	219.35	12	219.92	224.00	-2	38,837	-0.01%
2021/07/20	15	220.20	15	216.03	214.00	0	39,098	0.00%
2021/07/19	9.2	226.91	10.2	227.62	226.00	-1	39,414	0.00%
2021/07/16	9	221.61	17	224.76	225.50	-8	39,721	-0.02%
2021/07/15	10.2	222.56	15	221.93	224.50	-4.8	40,297	-0.01%
2021/07/14	10	211.90	15	214.93	215.50	-5	41,013	-0.01%
2021/07/13	38.1	211.78	12	215.67	210.00	26.1	41,311	0.06%
2021/07/12	2	224.24	3	222.00	221.00	-1	42,235	0.00%
2021/07/09	5	222.70	6	222.08	220.50	-1	43,038	0.00%
2021/07/08	6	228.83	4	226.75	225.00	2	43,962	0.00%
2021/07/07	12	227.92	10	229.70	224.00	2	44,613	0.00%
2021/07/06	25	233.04	11	233.59	231.00	14	45,041	0.03%
2021/07/05	24	236.17	31	237.48	238.50	-7	45,758	-0.02%
2021/07/02	6	227.83	11	227.18	228.00	-5	45,754	-0.01%
2021/07/01	24	225.38	46	228.35	222.00	-22	45,948	-0.05%
2021/06/30	16	224.56	22	225.64	226.00	-6	46,289	-0.01%
2021/06/29	41	230.38	42	229.80	219.00	-1	46,999	0.00%
2021/06/28	13	227.31	29	227.86	233.00	-16	46,737	-0.03%
2021/06/25	14	220.82	10	220.05	220.00	4	46,470	0.01%
2021/06/24	27	218.15	31	218.11	217.00	-4	46,369	-0.01%
2021/06/23	48	222.01	34	221.75	217.50	14	46,246	0.03%
2021/06/22	25	213.96	26	213.02	212.50	-1	45,753	0.00%
2021/06/21	50.2	212.41	40	211.65	208.00	10.2	45,360	0.02%
2021/06/18	22	227.75	21	229.07	222.50	1	44,912	0.00%
2021/06/17	22	225.45	28	224.86	228.50	-6	44,681	-0.01%
2021/06/16	35	235.56	28	232.02	223.00	7	44,410	0.02%
2021/06/15	27	244.87	30	243.62	242.50	-3	43,982	-0.01%
2021/06/11	26	242.73	33	242.30	241.00	-7	44,896	-0.02%
2021/06/10	92.1	246.20	83	247.46	240.00	9.1	44,973	0.02%
2021/06/09	76	239.40	96.3	239.96	248.00	-20.3	44,862	-0.05%
2021/06/08	76.1	239.45	74	240.99	230.50	2.1	44,752	0.00%
2021/06/07	36	229.83	58	232.78	238.00	-22	44,289	-0.05%
2021/06/04	42.1	230.46	52	231.39	226.50	-10	43,743	-0.02%
2021/06/03	59	224.47	81	226.20	230.00	-22	43,243	-0.05%
2021/06/02	102.1	229.89	103.2	226.26	216.00	-1.1	42,269	0.00%	大買/大賣/
2021/06/01	36	228.64	54	228.05	232.50	-18	40,906	-0.04%
2021/05/31	41	205.94	54.5	205.50	211.50	-13.5	39,973	-0.03%
2021/05/28	54.2	202.82	61	202.23	199.50	-6.8	39,364	-0.02%
2021/05/27	47	198.07	48.2	197.51	200.00	-1.2	39,070	0.00%
2021/05/26	73.2	196.93	53	196.79	192.50	20.2	38,520	0.05%
2021/05/25	101	200.66	119	200.83	199.50	-18	37,898	-0.05%	大買/大賣/
2021/05/24	85.1	180.71	78	182.98	190.00	7.1	36,643	0.02%
2021/05/21	54	172.19	49	173.43	176.00	5	35,838	0.01%
2021/05/20	91.2	174.60	81	172.62	169.00	10.2	35,635	0.03%
2021/05/19	131	173.18	89	171.78	179.00	42	35,152	0.12%	大買/
2021/05/18	22	160.05	45	159.72	163.00	-23	34,334	-0.07%
2021/05/17	48	158.13	60	155.67	148.50	-12	34,113	-0.04%
2021/05/14	121	176.73	150	179.61	164.50	-29	33,842	-0.09%	大買/大賣/
2021/05/13	91	166.04	62	166.87	171.00	29	32,760	0.09%
2021/05/12	67	159.50	65	157.99	161.00	2	31,940	0.01%
2021/05/11	48	168.03	30.4	163.63	162.50	17.6	30,804	0.06%
2021/05/10	49	185.88	36	186.29	180.50	13	30,623	0.04%
2021/05/07	28	181.34	45	180.17	183.00	-17	30,225	-0.06%
2021/05/06	34	174.10	37	175.82	171.00	-3	29,853	-0.01%
2021/05/05	33	182.45	18	183.00	172.50	15	29,380	0.05%
2021/05/04	63	177.90	69	179.67	191.50	-6	29,111	-0.02%
2021/05/03	37	194.66	33	192.76	179.50	4	28,545	0.01%
2021/04/29	6.3	199.53	10	200.25	199.00	-3.7	28,395	-0.01%
2021/04/28	26.1	202.19	25	204.46	201.00	1.1	28,586	0.00%
2021/04/27	48	200.52	35	200.33	195.50	13	28,353	0.05%
2021/04/26	14	197.57	11	198.55	196.50	3	28,220	0.01%
2021/04/23	15	184.03	26	185.02	193.50	-11	28,108	-0.04%
2021/04/22	32	183.29	18	183.67	176.00	14	28,446	0.05%
2021/04/21	39.1	175.33	35	175.60	179.00	4.1	28,387	0.01%
2021/04/20	80	196.86	44	194.53	182.00	36	27,900	0.13%
2021/04/19	63.2	201.47	36	202.82	198.50	27.1	27,235	0.10%
2021/04/16	53	229.60	57	229.51	220.50	-4	27,122	-0.01%
2021/04/15	43	211.64	35.3	209.77	220.00	7.8	26,314	0.03%
2021/04/14	31.1	203.03	37	202.12	200.00	-6	25,679	-0.02%
2021/04/13	60	212.93	59	212.56	202.50	1	24,924	0.00%
2021/04/12	42.2	211.98	34	213.75	202.50	8.2	24,342	0.03%
2021/04/09	42	233.88	29	236.31	225.00	13	23,930	0.05%
2021/04/08	16	228.63	20.5	230.16	236.50	-4.5	23,464	-0.02%
2021/04/07	46	216.62	33	215.58	215.00	13	23,107	0.06%
2021/04/06	33	214.33	32	215.45	218.50	1	22,891	0.00%
2021/04/01	47	189.98	47	189.83	199.00	0	22,675	0.00%
2021/03/31	5	181.50	0	0.00	181.00	5	22,011	0.02%
2021/03/30	11	176.32	7	180.36	183.50	4	22,479	0.02%
2021/03/29	0	0.00	3	171.33	174.00	-3	22,643	-0.01%
2021/03/26	0	0.00	6	158.50	158.50	-6	23,226	-0.03%
2021/03/24	7	151.36	104.7	149.02	148.00	-97.7	23,608	-0.41%	大賣/
2021/03/23	4	150.75	28	152.16	152.00	-24	23,801	-0.10%
2021/03/22	3	156.33	5	154.00	154.00	-2	24,108	-0.01%
2021/03/19	5	156.10	26	149.56	159.00	-21	24,041	-0.09%
2021/03/18	7	149.50	9	146.61	152.50	-2	23,912	-0.01%
2021/03/17	82	141.20	71	139.53	139.00	11	23,843	0.05%
2021/03/16	32	145.88	94	143.86	148.50	-62	22,616	-0.27%
2021/03/15	47	131.05	48	131.92	135.00	-1	21,961	0.00%
2021/03/12	151	117.68	124	117.67	123.00	27	21,016	0.13%	大買/大賣/
2021/03/11	22	106.57	28	105.30	112.00	-6	19,953	-0.03%
2021/03/10	23	104.11	35	104.43	102.00	-12	19,630	-0.06%
2021/03/09	31	99.28	26	99.10	100.00	5	19,296	0.03%
2021/03/08	104	100.95	4	100.30	96.10	100	19,365	0.52%	大買/
2021/03/05	89	100.38	2	100.25	99.20	87	19,397	0.45%
2021/03/04	8	101.56	2	101.75	101.50	6	19,409	0.03%
2021/03/03	2	101.00	3	102.50	101.00	-1	19,427	-0.01%
2021/03/02	15	104.70	15	105.07	104.50	0	19,354	0.00%
2021/02/26	6	100.50	75	98.28	99.80	-69	19,082	-0.36%
2021/02/25	6	107.00	10	105.95	101.00	-4	18,950	-0.02%
2021/02/24	7	109.43	5	110.40	106.50	2	18,832	0.01%
2021/02/23	42	111.69	48	110.56	113.50	-6	18,669	-0.03%
2021/02/22	48	105.47	42	105.62	109.00	6	18,470	0.03%
2021/02/19	36	100.58	36	100.77	99.70	0	18,188	0.00%
2021/02/18	21	96.44	49	97.38	99.30	-28	17,890	-0.16%
2021/02/17	99	93.46	126	93.41	94.80	-27	17,744	-0.15%	大賣/
2021/02/05	60	88.06	58	88.55	88.30	2	17,606	0.01%
2021/02/04	65	83.69	3	83.83	83.10	62	17,491	0.35%
2021/02/03	14	84.18	21	84.32	83.60	-7	17,453	-0.04%
2021/02/02	3	81.97	13	81.70	81.90	-10	17,654	-0.06%
2021/02/01	15	81.77	11	81.98	81.60	4	17,735	0.02%
2021/01/29	54	87.70	22	86.09	84.00	32	17,492	0.18%
2021/01/28	65	93.14	66	90.50	88.40	-1	17,286	-0.01%
2021/01/27	35	90.80	32	90.85	90.80	3	17,175	0.02%
2021/01/26	47	94.51	41	93.18	90.80	6	17,215	0.03%
2021/01/25	7	97.39	3	96.63	95.60	4	16,996	0.02%
2021/01/22	17	100.21	18	100.44	101.00	-1	17,006	-0.01%
2021/01/21	32	95.95	38	96.39	97.90	-6	16,945	-0.04%
2021/01/20	14	101.26	9	106.28	98.60	5	16,813	0.03%
2021/01/19	25	109.66	21	108.38	109.50	4	16,898	0.02%
2021/01/18	36	109.25	16.8	109.40	108.50	19.2	16,782	0.11%
2021/01/15	39	110.42	36	111.04	110.50	3	16,420	0.02%
2021/01/14	10	102.09	20.8	105.11	106.00	-10.8	15,638	-0.07%
2021/01/13	53	95.11	59	97.53	96.60	-6	15,309	-0.04%
2021/01/12	3	94.77	1	98.20	93.50	2	15,066	0.01%
2021/01/11	10	98.39	3.1	98.04	98.00	6.9	14,830	0.05%
2021/01/08	3	93.40	14	92.53	92.90	-11	14,485	-0.08%
2021/01/07	14	88.01	16	88.73	91.90	-2	14,161	-0.01%
2021/01/06	12	88.32	11	90.65	86.10	1	13,867	0.01%
2021/01/05	11	88.20	11	88.65	87.90	0	13,629	0.00%
2021/01/04	6	91.08	2	91.30	90.70	4	13,423	0.03%
2020/12/31	27	95.69	20	98.19	93.50	7	13,225	0.05%
2020/12/30	11	96.17	10	95.98	95.10	1	12,730	0.01%
2020/12/29	36	97.31	38	98.25	95.50	-2	12,492	-0.02%
2020/12/28	115	98.71	116.6	96.80	99.00	-1.6	12,246	-0.01%	大買/大賣/
2020/12/25	16	90.13	85	89.18	91.50	-69	11,791	-0.59%
2020/12/24	55	87.83	196	87.01	87.50	-141	11,465	-1.23%	大賣/鉅額交易
2020/12/23	83	80.17	7	79.61	85.00	76	10,799	0.70%
2020/12/22	153	84.05	263	80.06	77.50	-110	10,442	-1.05%	大買/大賣/鉅額交易
2020/12/21	23	77.26	45	76.29	80.80	-22	9,725	-0.23%
2020/12/18	17	72.47	18	72.33	73.50	-1	9,411	-0.01%
2020/12/17	22	71.24	38	70.77	72.20	-16	9,180	-0.17%
2020/12/16	63	70.01	50	70.11	68.40	13	8,966	0.14%
2020/12/15	15	68.43	15	69.10	67.70	0	8,530	0.00%
2020/12/14	40	69.70	50	68.33	68.50	-10	8,452	-0.12%
2020/12/11	24	69.37	16	69.42	68.70	8	8,405	0.10%
2020/12/10	33	69.07	27	67.76	67.50	6	8,237	0.07%
2020/12/09	36	68.71	26	68.81	69.90	10	8,013	0.12%
2020/12/08	12	65.68	21	65.93	66.50	-9	7,848	-0.11%
2020/12/07	35	63.72	25	63.83	65.10	10	7,784	0.13%
2020/12/04	26	67.35	25	65.33	64.80	1	7,756	0.01%
2020/12/03	13	67.58	10	67.75	67.40	3	7,653	0.04%
2020/12/02	32	67.38	53	67.82	66.50	-21	7,624	-0.28%
2020/12/01	29	66.90	30	67.56	65.70	-1	7,342	-0.01%
2020/11/30	30	64.91	31.4	65.58	66.60	-1.4	7,166	-0.02%
2020/11/27	40	62.05	64	62.08	62.50	-24	6,971	-0.34%
2020/11/26	45	60.69	89	60.88	61.90	-44	6,865	-0.64%
2020/11/25	20	61.70	25	59.73	59.10	-5	6,848	-0.07%
2020/11/24	12	60.65	12	60.63	60.90	0	6,805	0.00%
2020/11/23	45.1	60.69	9	61.29	60.10	36.1	6,790	0.53%
2020/11/20	35	59.04	85.1	59.69	59.80	-50.1	6,750	-0.74%
2020/11/19	25	59.84	16	60.33	58.40	9	6,661	0.14%
2020/11/18	21	57.51	5	57.20	57.20	16	6,590	0.24%
2020/11/17	37	57.81	54.2	57.22	57.40	-17.2	6,694	-0.26%
2020/11/16	262	57.28	201	58.31	57.00	61	6,670	0.91%	大買/大賣/
2020/11/13	89	55.80	93.7	56.97	57.10	-4.7	6,614	-0.07%
2020/11/12	87	57.23	94	54.74	55.00	-7	6,515	-0.11%
2020/11/11	39	56.08	1	55.80	56.30	38	6,390	0.59%
2020/11/10	124	56.27	27.2	56.41	56.30	96.8	6,437	1.50%	大買/
2020/11/09	18	53.22	16.7	53.26	54.80	1.3	6,022	0.02%
2020/11/06	0	49.95	0	0.00	49.90	0	5,797	0.00%
2020/11/05	0	0.00	2	50.40	50.30	-2	5,845	-0.03%
2020/11/04	1	50.10	1	50.20	50.40	0	5,846	0.00%
2020/11/03	9	50.17	9	50.13	49.70	0	5,814	0.00%
2020/11/02	94	51.40	25	51.71	52.00	69	5,817	1.19%
2020/10/30	10	52.95	12	51.58	51.20	-2	5,847	-0.03%
2020/10/29	106	52.43	20.1	51.38	52.50	85.9	5,939	1.45%	大買/
2020/10/28	16	51.26	31	51.00	51.20	-15	5,850	-0.26%
2020/10/27	28	48.89	15	48.95	48.40	13	5,502	0.24%
2020/10/26	2	47.35	3	47.23	47.00	-1	5,212	-0.02%
2020/10/14	0	0.00	12	33.61	33.50	-12	5,038	-0.24%
2020/10/13	67	33.15	7	33.61	33.80	60	5,092	1.18%
2020/10/12	7	33.15	5	33.04	32.60	2	5,098	0.04%
2020/10/08	0	0.00	4.3	33.86	34.15	-4.3	5,174	-0.08%
2020/10/07	1	33.40	6	33.97	34.00	-5	5,338	-0.09%
2020/10/06	2	33.75	2	33.60	33.50	0	5,610	0.00%
2020/10/05	1	32.95	0	0.00	33.25	1	5,803	0.02%
2020/09/29	1	32.70	1	32.75	32.30	0	6,154	0.00%
2020/09/28	1	31.70	2	31.75	31.75	-1	6,419	-0.02%
2020/09/25	0	0.00	1	32.50	30.55	-1	6,892	-0.01%
2020/09/24	1	32.65	0	0.00	32.05	1	7,514	0.01%
2020/09/23	1	33.55	0	0.00	33.30	1	7,630	0.01%
2020/09/22	2	32.70	0	0.00	33.60	2	7,661	0.03%
2020/09/21	1	33.55	7	33.89	33.40	-6	7,659	-0.08%
2020/09/18	0	0.00	1	33.30	33.30	-1	7,707	-0.01%
2020/09/17	1	33.20	0	0.00	33.20	1	7,920	0.01%
2020/09/16	1	33.15	0	0.00	33.00	1	8,187	0.01%
2020/09/15	1	33.25	1	33.35	33.05	0	8,308	0.00%
2020/09/11	1	32.70	0	0.00	32.45	1	8,468	0.01%
2020/09/10	10	33.45	10	32.80	32.65	0	8,504	0.00%
2020/09/08	1	32.70	1	32.75	32.20	0	8,754	0.00%
2020/09/04	1	32.00	0	0.00	32.35	1	9,142	0.01%
2020/09/03	0	0.00	111	32.86	32.90	-111	9,178	-1.21%	大賣/鉅額交易
2020/09/02	3	32.63	2	32.83	32.90	1	9,233	0.01%
2020/09/01	1	32.70	0	0.00	32.55	1	9,341	0.01%
2020/08/31	110	33.63	1	33.75	33.05	109	9,520	1.14%	大買/鉅額交易
2020/08/28	3	32.43	1	32.75	32.70	2	9,623	0.02%
2020/08/24	2	33.35	1	33.20	33.20	1	9,816	0.01%
2020/08/21	0	0.00	1	33.75	33.45	-1	9,858	-0.01%
2020/08/20	13	33.19	10	33.64	32.95	3	9,864	0.03%
2020/08/19	1	35.75	39	36.30	35.95	-38	9,753	-0.39%
2020/08/18	1	37.10	3	37.32	37.05	-2	9,735	-0.02%
2020/08/17	4	36.48	1	37.65	37.30	3	9,709	0.03%
2020/08/14	7	36.41	0	0.00	36.40	7	9,816	0.07%
2020/08/13	8	36.98	2	38.45	36.85	6	9,891	0.06%
2020/08/12	2	36.95	4	37.48	37.95	-2	9,990	-0.02%
2020/08/11	1	35.75	0	0.00	35.85	1	9,929	0.01%
2020/08/10	5	37.94	0	0.00	37.00	5	10,113	0.05%
2020/08/07	31	37.88	1	38.05	37.90	30	10,364	0.29%
2020/08/06	7	38.08	6	39.10	37.50	1	11,129	0.01%
2020/08/05	6	38.15	0	0.00	38.45	6	11,261	0.05%
2020/08/03	2	37.25	2	36.90	37.00	0	11,809	0.00%
2020/07/31	1	37.50	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	5	36.87	36.70	-5	12,943	-0.04%
2020/07/29	0	0.00	2	35.15	35.75	-2	13,194	-0.02%
2020/07/28	5	36.31	2	35.55	35.55	3	13,258	0.02%
2020/07/27	0	0.00	5	37.32	36.70	-5	13,268	-0.04%
2020/07/24	5	37.44	5	37.18	36.00	0	13,356	0.00%
2020/07/23	5	37.26	11	37.92	38.00	-6	13,411	-0.04%
2020/07/22	2	36.20	11	36.39	36.20	-9	13,559	-0.07%
2020/07/21	10	36.39	0	0.00	36.20	10	13,699	0.07%
2020/07/20	2	35.95	3	35.90	35.85	-1	13,805	-0.01%
2020/07/17	3	36.17	0	0.00	35.45	3	13,933	0.02%
2020/07/16	3	36.83	15	36.41	36.30	-12	13,969	-0.09%
2020/07/15	0	0.00	3	37.18	36.85	-3	14,073	-0.02%
2020/07/14	2	37.70	0	0.00	37.60	2	14,035	0.01%
2020/07/13	11	38.36	7	37.77	38.35	4	13,921	0.03%
2020/07/10	22	37.35	14	36.66	36.50	8	13,910	0.06%
2020/07/09	3	37.28	3	37.23	37.20	0	13,865	0.00%
2020/07/08	6	38.11	8	37.69	37.60	-2	13,782	-0.01%
2020/07/07	7	36.63	17	36.50	37.05	-10	13,740	-0.07%
2020/07/06	15	38.11	51	38.31	38.05	-36	13,518	-0.27%
2020/07/03	7	35.84	26	35.96	36.95	-19	13,152	-0.14%
2020/07/02	8	33.65	10	33.20	33.70	-2	12,618	-0.02%
2020/07/01	1	32.25	2	32.50	32.50	-1	12,526	-0.01%
2020/06/30	0	0.00	1	32.15	32.20	-1	12,521	-0.01%
2020/06/29	0	0.00	4	32.15	32.10	-4	12,586	-0.03%
2020/06/24	48	34.12	1	34.75	33.40	47	12,549	0.37%
2020/06/23	11	34.13	2	33.75	34.10	9	12,422	0.07%
2020/06/22	2	32.35	1	33.05	32.65	1	12,237	0.01%
2020/06/19	0	0.00	1	32.80	32.75	-1	12,203	-0.01%
2020/06/18	1	32.70	0	0.00	32.40	1	12,136	0.01%
2020/06/17	2	32.20	4	32.20	32.15	-2	12,097	-0.02%
2020/06/16	16	32.24	0	0.00	32.15	16	12,131	0.13%
2020/06/15	7	33.61	7.1	33.45	32.30	-0.1	12,122	0.00%
2020/06/12	1	32.15	2	32.40	32.65	-1	12,011	-0.01%
2020/06/11	6	32.86	6	33.15	31.65	0	12,006	0.00%
2020/06/08	4	32.64	8	32.90	32.25	-4	12,309	-0.03%
2020/06/05	15	32.86	22	32.85	32.65	-7	12,621	-0.06%
2020/06/04	13	32.38	32	32.17	32.30	-19	12,878	-0.15%
2020/06/03	16	31.53	10	32.02	32.20	6	12,993	0.05%
2020/05/28	0	0.00	13	30.39	30.15	-13	13,487	-0.10%
2020/05/27	12	31.00	1	31.25	30.80	11	13,504	0.08%
2020/05/26	8	30.93	1	31.15	30.75	7	13,571	0.05%
2020/05/25	13	30.81	3	30.92	30.85	10	13,651	0.07%
2020/05/22	4	31.55	0	0.00	31.10	4	13,957	0.03%
2020/05/21	2	32.13	5	32.30	32.30	-3	13,961	-0.02%
2020/05/20	5	31.69	2	31.50	32.00	3	13,923	0.02%
2020/05/19	6	31.35	6	31.83	31.85	0	13,972	0.00%
2020/05/18	6	30.52	4	30.73	30.00	2	13,885	0.01%
2020/05/14	2	31.00	0	0.00	31.15	2	14,552	0.01%
2020/05/13	9	30.22	8	30.59	31.60	1	14,457	0.01%
2020/05/11	4	32.44	0	0.00	31.95	4	13,404	0.03%
2020/05/08	11	35.54	8	35.74	35.50	3	13,050	0.02%
2020/05/07	3	36.27	7	36.42	36.50	-4	12,651	-0.03%
2020/05/06	2	35.15	13	35.59	35.00	-11	11,977	-0.09%
2020/05/05	1	33.70	8	34.24	33.70	-7	11,439	-0.06%
2020/05/04	0	0.00	2	32.70	32.85	-2	11,179	-0.02%
2020/04/30	3	31.67	0.5	32.00	32.20	2.5	11,116	0.02%
2020/04/29	2	32.00	2	32.10	32.05	0	11,001	0.00%
2020/04/28	4	32.75	6	33.51	31.45	-2	10,887	-0.02%
2020/04/27	4	33.55	16	34.11	33.15	-12	10,629	-0.11%
2020/04/24	13	31.87	0	0.00	32.20	13	10,392	0.13%
2020/04/23	3	30.30	6	30.33	30.90	-3	10,362	-0.03%
2020/04/22	9	29.59	2	30.03	30.15	7	10,319	0.07%
2020/04/21	0	0.00	3	32.00	30.15	-3	10,212	-0.03%
2020/04/20	9	32.26	4	32.11	31.70	5	10,104	0.05%
2020/04/17	2	33.80	1	34.30	33.45	1	10,046	0.01%
2020/04/16	1	33.50	0	0.00	34.05	1	10,117	0.01%
2020/04/15	1	32.50	3	33.93	33.00	-2	10,158	-0.02%
2020/04/14	7	32.81	3	33.00	33.40	4	9,868	0.04%
2020/04/13	1	31.20	2	32.00	31.90	-1	9,705	-0.01%
2020/04/10	4	31.43	8	32.01	31.35	-4	9,633	-0.04%
2020/04/09	0.1	31.25	3	31.00	31.40	-2.9	9,501	-0.03%
2020/04/08	0	0.00	6	31.10	30.75	-6	9,417	-0.06%
2020/04/07	1	29.95	29	29.67	30.00	-28	9,309	-0.30%
2020/04/01	0	0.00	1	28.55	28.10	-1	9,128	-0.01%
2020/03/31	10	28.42	2	28.78	28.30	8	9,101	0.09%
2020/03/30	1	28.90	4	28.08	28.90	-3	9,008	-0.03%
2020/03/27	3	27.43	9	28.38	27.10	-6	8,949	-0.07%
2020/03/26	0	0.00	3	27.68	27.95	-3	8,942	-0.03%
2020/03/25	2	27.00	5	27.04	26.70	-3	8,942	-0.03%
2020/03/24	6	26.46	3	26.45	26.30	3	8,869	0.03%
2020/03/23	1	25.80	0	0.00	25.65	1	8,837	0.01%
2020/03/20	9	26.62	8	26.34	26.65	1	8,873	0.01%
2020/03/19	5	26.23	14	24.80	25.10	-9	8,813	-0.10%
2020/03/18	6	27.10	5	27.58	27.10	1	8,750	0.01%
2020/03/17	5	26.50	7	27.10	27.25	-2	8,738	-0.02%
2020/03/16	3	26.35	16	26.96	26.30	-13	8,655	-0.15%
2020/03/13	6	26.28	3	26.20	26.65	3	8,542	0.04%
2020/03/12	4	29.93	0	0.00	28.95	4	8,308	0.05%
2020/03/11	2	32.45	6	32.71	32.15	-4	8,032	-0.05%
2020/03/10	19	31.42	16	31.47	31.15	3	7,669	0.04%
2020/03/09	3	31.83	0	0.00	30.50	3	7,272	0.04%
2020/03/06	14	33.27	19	32.89	33.05	-5	7,047	-0.07%
2020/03/05	7	30.99	5.4	30.78	31.00	1.6	6,669	0.02%
2020/03/04	2	30.50	0	0.00	30.65	2	6,657	0.03%
2020/03/03	3	31.13	4	31.70	31.05	-1	6,666	-0.02%
2020/03/02	1	30.15	10	30.10	30.15	-9	6,555	-0.14%
2020/02/27	1	29.25	2	29.95	30.40	-1	6,519	-0.02%
2020/02/26	2	29.73	5.5	29.86	30.15	-3.5	6,680	-0.05%
2020/02/25	8	30.41	3	29.28	29.35	5	6,769	0.07%
2020/02/24	5	31.34	1	31.35	31.70	4	6,480	0.06%
2020/02/21	16	31.46	18	31.43	31.55	-2	6,512	-0.03%
2020/02/20	11	31.51	4	31.58	31.30	7	6,546	0.11%
2020/02/19	1	31.05	3	31.87	31.80	-2	6,446	-0.03%
2020/02/18	5	31.28	4	31.35	31.60	1	6,342	0.02%
2020/02/17	13	30.17	12	30.58	31.20	1	6,005	0.02%
2020/02/14	0	0.00	8	27.96	28.40	-8	5,467	-0.15%
2020/02/12	0	0.00	1	25.95	26.05	-1	5,171	-0.02%
2020/02/11	1	24.70	0	0.00	24.80	1	5,261	0.02%
2020/02/05	1	25.40	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	3	25.60	26.20	-3	5,467	-0.05%
2020/01/30	0	0.00	2	25.65	25.75	-2	5,524	-0.04%
2020/01/20	2	27.55	0	0.00	27.50	2	5,616	0.04%
2020/01/17	0	0.00	5	27.80	27.55	-5	5,571	-0.09%
2020/01/16	8	26.39	12.6	26.50	26.70	-4.6	5,429	-0.08%
2020/01/15	0	0.00	1	25.80	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	3	25.48	25.65	-3	5,214	-0.06%
2020/01/13	1	25.05	0	0.00	25.40	1	5,169	0.02%
2020/01/10	1	25.45	3	25.25	25.60	-2	5,054	-0.04%
2020/01/09	3	24.42	21	24.37	24.85	-18	4,879	-0.37%
2020/01/08	0	0.00	1	22.65	22.90	-1	4,753	-0.02%
2020/01/03	1	24.20	0	0.00	23.75	1	4,703	0.02%
2019/12/25	4	23.45	0	0.00	23.50	4	4,604	0.09%
2019/12/23	10	23.63	0	0.00	23.40	10	4,582	0.22%
2019/12/20	5	24.29	3	24.47	24.15	2	4,497	0.04%
2019/12/17	2	24.53	0	0.00	24.40	2	4,394	0.05%
2019/12/16	0	0.00	1	24.85	24.90	-1	4,326	-0.02%
2019/12/12	5	25.21	0	0.00	25.25	5	4,300	0.12%
2019/12/04	1	26.20	0	0.00	26.25	1	3,948	0.03%
2019/12/03	0	0.00	1	26.45	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	3	25.80	25.80	-3	3,803	-0.08%
2019/11/28	0	0.00	23	26.23	26.30	-23	3,710	-0.62%
2019/11/27	1	25.50	7	25.90	26.10	-6	3,641	-0.16%
2019/11/26	2	25.68	0	0.00	25.70	2	3,573	0.06%
2019/11/25	12	25.73	4	26.13	25.80	8	3,521	0.23%
2019/11/22	6	25.45	3	25.33	25.50	3	3,237	0.09%
2019/11/21	15	24.90	22	24.99	25.00	-7	3,016	-0.23%
2019/11/20	0	0.00	8	24.21	24.75	-8	2,943	-0.27%
2019/11/19	18	24.44	17	24.86	23.85	1	2,829	0.04%
2019/11/18	0	0.00	3	24.80	24.80	-3	2,650	-0.11%
2019/11/15	0	0.00	2	23.85	24.05	-2	2,588	-0.08%
2019/11/14	4	24.14	0	0.00	23.55	4	2,534	0.16%
2019/11/13	2	24.85	0	0.00	24.80	2	2,443	0.08%
2019/11/12	1	24.50	1	24.60	24.95	0	2,389	0.00%
2019/11/07	10	24.40	1	24.45	25.00	9	2,208	0.41%
2019/11/06	3	24.13	14	24.31	24.05	-11	2,100	-0.52%
2019/11/04	4	24.40	0	0.00	24.00	4	2,008	0.20%
2019/11/01	0	0.00	3	24.15	24.10	-3	1,906	-0.16%
2019/10/31	10	24.00	10	23.80	23.80	0	1,885	0.00%
2019/10/30	10	24.00	0	0.00	23.90	10	1,832	0.55%
2019/10/29	5	23.95	0	0.00	23.40	5	1,786	0.28%
2019/10/28	0	0.00	3	24.32	24.90	-3	1,648	-0.18%
2019/10/22	0	0.00	2	22.73	22.60	-2	1,511	-0.13%
2019/10/15	3	22.33	2	22.40	22.20	1	1,518	0.07%
2019/10/14	0	0.00	4	22.00	21.85	-4	1,489	-0.27%
2019/09/27	1	21.40	1	21.50	21.10	0	1,573	0.00%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/23	3	22.07	0	0.00	21.95	3	1,597	0.19%
2019/09/20	1	22.10	6	22.10	22.10	-5	1,591	-0.31%
2019/09/19	2	21.65	0	0.00	21.70	2	1,579	0.13%
2019/09/18	2	21.98	0	0.00	21.80	2	1,571	0.13%
2019/09/17	2	22.20	0	0.00	22.05	2	1,556	0.13%
2019/09/16	0.6	22.75	0	0.00	22.75	0.6	1,552	0.04%
2019/09/12	0	0.00	1	22.90	23.00	-1	1,588	-0.06%
2019/09/11	1	22.75	1	23.05	22.75	0	1,599	0.00%
2019/09/10	1	22.85	0	0.00	22.90	1	1,607	0.06%
2019/09/09	0	0.00	2	23.50	23.05	-2	1,618	-0.12%
2019/09/05	2	23.25	2	23.60	23.30	0	1,625	0.00%
2019/09/04	2	23.30	1	23.25	23.20	1	1,652	0.06%
2019/09/03	0	0.00	2	23.80	23.40	-2	1,656	-0.12%
2019/09/02	1	23.60	0	0.00	23.75	1	1,629	0.06%
2019/08/30	1	23.25	1	23.00	22.75	0	1,586	0.00%
2019/08/28	2	22.45	0	0.00	22.75	2	1,547	0.13%
2019/08/21	0	0.00	2	22.60	22.75	-2	1,628	-0.12%
2019/08/20	2	22.40	0	0.00	22.25	2	1,643	0.12%
2019/08/19	0	0.00	1	22.65	22.40	-1	1,664	-0.06%
2019/08/14	1	22.30	0	0.00	22.00	1	1,813	0.06%
2019/08/13	0	0.00	1	21.70	21.80	-1	1,833	-0.05%
2019/08/12	1	22.25	0	0.00	22.10	1	1,854	0.05%
2019/08/01	0	0.00	1	23.00	22.90	-1	2,020	-0.05%
2019/07/31	1	22.90	1	23.10	23.25	0	2,054	0.00%
2019/07/30	0	0.00	3	23.20	22.95	-3	2,082	-0.14%
2019/07/29	3	23.00	0	0.00	22.80	3	2,095	0.14%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/25	0	0.00	8	23.51	23.95	-8	2,047	-0.39%
2019/07/23	0	0.00	6	23.09	23.15	-6	2,126	-0.28%
2019/07/18	6	22.98	0	0.00	22.65	6	2,443	0.25%
2019/07/17	3	23.45	0	0.00	23.40	3	2,570	0.12%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/10	4	23.43	4	23.63	23.90	0	2,978	0.00%
2019/07/09	0	0.00	4	23.70	23.65	-4	2,993	-0.13%
2019/07/08	4	23.50	8	23.66	23.50	-4	3,029	-0.13%
2019/07/05	2	23.35	0	0.00	23.40	2	3,108	0.06%
2019/07/03	4	23.45	0	0.00	23.45	4	3,404	0.12%
2019/07/02	2	23.95	0	0.00	24.10	2	3,462	0.06%
2019/07/01	0	0.00	11	23.74	23.70	-11	3,454	-0.32%
2019/06/25	6	23.23	1	23.60	23.00	5	3,599	0.14%
2019/06/24	2	23.40	0	0.00	23.45	2	3,665	0.05%
2019/06/21	4	23.19	0	0.00	23.10	4	3,737	0.11%
2019/06/20	1	23.10	6	23.06	23.30	-5	3,805	-0.13%
2019/06/19	6	22.83	1	22.80	22.80	5	4,080	0.12%
2019/06/14	1	22.75	1	22.70	22.50	0	4,553	0.00%
2019/06/12	1	22.50	0	0.00	22.50	1	4,912	0.02%
2019/06/04	5	22.11	20	22.00	21.70	-15	4,887	-0.31%
2019/05/31	5	21.35	0	0.00	21.40	5	4,881	0.10%
2019/05/27	1	21.00	1	20.30	20.30	0	5,023	0.00%
2019/05/24	6	21.23	6	21.08	20.95	0	5,067	0.00%
2019/05/23	2	21.00	2	21.25	21.25	0	5,040	0.00%
2019/05/21	1	19.85	0	0.00	20.60	1	4,972	0.02%
2019/05/20	5	21.20	8	21.70	20.65	-3	4,902	-0.06%
2019/05/17	0	0.00	1	22.20	21.60	-1	4,992	-0.02%
2019/05/15	5	22.10	0	0.00	22.40	5	5,052	0.10%
2019/05/13	6	22.25	0	0.00	22.05	6	5,062	0.12%
2019/05/09	1	23.35	1	24.10	23.20	0	5,053	0.00%
2019/05/06	3	24.70	0	0.00	24.30	3	5,004	0.06%
2019/05/03	0	0.00	5	25.05	25.05	-5	4,991	-0.10%
2019/05/02	5	24.85	0	0.00	24.85	5	5,002	0.10%
2019/04/29	4	26.04	4	24.95	24.95	0	4,995	0.00%
2019/04/26	22	26.15	7	26.50	26.50	15	4,899	0.31%
2019/04/24	12	26.09	7	25.70	25.70	5	4,724	0.11%
2019/04/23	7	26.36	5	26.20	26.20	2	4,795	0.04%
2019/04/22	0	0.00	1	26.05	26.50	-1	4,687	-0.02%
2019/04/17	1	24.90	11	24.99	24.65	-10	4,558	-0.22%
2019/04/16	4	25.13	0	0.00	24.60	4	4,542	0.09%
2019/04/15	10	25.35	19	25.33	25.30	-9	4,502	-0.20%
2019/04/11	38	26.10	18	25.61	25.60	20	4,521	0.44%
2019/04/10	1	26.45	5	26.21	26.35	-4	4,474	-0.09%
2019/04/09	1	24.90	2	25.18	25.70	-1	4,267	-0.02%
2019/04/08	1	25.65	3	25.85	25.45	-2	4,219	-0.05%
2019/04/02	0	0.00	4	25.10	25.35	-4	4,248	-0.09%
2019/04/01	1	24.95	0	0.00	24.65	1	4,283	0.02%
2019/03/29	0	0.00	1	25.15	24.80	-1	4,284	-0.02%
2019/03/25	0	0.00	1	26.10	26.00	-1	4,815	-0.02%
2019/03/22	5	26.57	4	26.43	26.50	1	4,912	0.02%
2019/03/21	0	0.00	2	25.25	25.05	-2	4,949	-0.04%
2019/03/20	0	0.00	1	25.60	25.10	-1	4,913	-0.02%
2019/03/19	3	25.00	5	25.10	25.25	-2	4,776	-0.04%
2019/03/18	0	0.00	16	23.17	24.60	-16	4,557	-0.35%
2019/03/14	1	21.70	0	0.00	21.50	1	4,390	0.02%
2019/03/12	0	0.00	1	21.95	21.95	-1	4,451	-0.02%
2019/03/06	0	0.00	2	22.50	22.30	-2	4,631	-0.04%
2019/02/27	0	0.00	1	21.80	22.05	-1	4,585	-0.02%
2019/02/26	0	0.00	5	22.48	22.60	-5	4,487	-0.11%
2019/02/25	3	21.98	0	0.00	21.85	3	4,419	0.07%
2019/02/22	5	21.50	0	0.00	21.55	5	4,356	0.11%
2019/02/21	10	21.45	0	0.00	21.65	10	4,364	0.23%
2019/02/20	0	0.00	2	21.50	21.50	-2	4,351	-0.05%
2019/02/19	2	21.60	2	21.50	21.50	0	4,357	0.00%
2019/02/18	1	21.30	5	21.00	21.65	-4	4,349	-0.09%
2019/02/15	9	21.38	3	21.63	21.25	6	4,246	0.14%
2019/02/13	1	23.50	1	23.70	23.60	0	4,144	0.00%
2019/02/12	0	0.00	3	23.20	23.20	-3	4,088	-0.07%
2019/02/11	0	0.00	3	23.20	23.20	-3	4,110	-0.07%
2019/01/30	1	23.10	0	0.00	22.65	1	4,084	0.02%
2019/01/29	0	0.00	2	22.85	22.90	-2	4,035	-0.05%
2019/01/28	3	22.83	4	22.56	22.90	-1	4,025	-0.02%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/24	3	22.22	0	0.00	22.10	3	4,006	0.07%
2019/01/23	0	0.00	1	22.30	22.30	-1	4,006	-0.02%
2019/01/21	1	22.10	3	21.90	21.90	-2	3,978	-0.05%
2019/01/18	6	21.88	0	0.00	22.05	6	3,976	0.15%
2019/01/17	0	0.00	4	21.85	21.85	-4	3,997	-0.10%
2019/01/16	2	21.85	0	0.00	21.70	2	4,009	0.05%
2019/01/15	1	21.70	2	21.70	21.70	-1	3,967	-0.03%
2019/01/11	2	22.70	0	0.00	22.70	2	3,793	0.05%
2019/01/07	1	24.30	0	0.00	24.10	1	3,565	0.03%
2019/01/04	0	0.00	1	24.35	24.05	-1	3,541	-0.03%
2019/01/03	0	0.00	4	25.05	24.80	-4	3,535	-0.11%
2018/12/28	1	26.75	0	0.00	26.75	1	3,437	0.03%
2018/12/26	5	26.92	8	26.48	26.00	-3	3,398	-0.09%
2018/12/25	0	0.00	1	27.35	27.35	-1	3,315	-0.03%
2018/12/24	14	29.28	15	28.85	28.45	-1	3,268	-0.03%
2018/12/22	12	27.99	5	27.70	28.25	7	3,174	0.22%
2018/12/20	23	29.66	12	29.38	27.85	11	3,073	0.36%
2018/12/19	64	29.47	66	29.45	29.30	-2	2,877	-0.07%
2018/12/18	20	28.76	19	28.67	28.25	1	2,555	0.04%
2018/12/17	1	29.15	0	0.00	28.10	1	2,408	0.04%
2018/12/14	12	27.16	18	27.53	29.00	-6	2,227	-0.27%
2018/12/12	11	26.27	11	26.29	26.00	0	1,835	0.00%
2018/12/10	3	25.12	0	0.00	24.85	3	1,772	0.17%
2018/12/07	0	0.00	2	27.65	27.45	-2	1,673	-0.12%
2018/12/06	0	0.00	1	26.75	25.55	-1	1,568	-0.06%
2018/12/05	1	26.40	0	0.00	26.30	1	1,527	0.07%
2018/12/03	0	0.00	25	26.85	26.85	-25	1,576	-1.59%
2018/11/27	0	0.00	1	24.35	24.40	-1	1,422	-0.07%
2018/11/22	1	23.70	0	0.00	23.45	1	1,496	0.07%
2018/11/16	0	0.00	5	25.00	24.90	-5	1,603	-0.31%
2018/11/14	1	24.45	0	0.00	25.00	1	1,551	0.06%
2018/11/08	0	0.00	3	24.30	24.15	-3	1,619	-0.19%
2018/11/07	0	0.00	1	23.60	23.55	-1	1,622	-0.06%
2018/11/06	1	23.20	0	0.00	23.30	1	1,674	0.06%
2018/11/05	1	23.80	1	23.80	23.85	0	1,686	0.00%
2018/10/29	1	22.55	0	0.00	22.40	1	1,639	0.06%
2018/10/26	5	23.56	6	22.76	22.70	-1	1,640	-0.06%
2018/10/25	2	23.38	2	23.38	23.25	0	1,618	0.00%
2018/10/24	1	22.30	6	22.98	23.35	-5	1,583	-0.32%
2018/10/23	2	23.25	0	0.00	22.45	2	1,559	0.13%
2018/10/19	0	0.00	10	21.00	21.35	-10	1,548	-0.65%
2018/10/15	0	0.00	16	20.80	20.85	-16	1,564	-1.02%
2018/10/12	12	20.42	0	0.00	20.40	12	1,569	0.76%
2018/10/11	3	21.10	0	0.00	21.10	3	1,556	0.19%
2018/09/10	0	0.00	1	24.45	24.85	-1	1,741	-0.06%
2018/09/07	1	24.40	0	0.00	24.10	1	1,735	0.06%
2018/09/06	0	0.00	5	26.70	26.25	-5	1,668	-0.30%
2018/08/30	2	26.75	1	26.60	26.70	1	1,769	0.06%
2018/08/29	0	0.00	1	26.30	26.35	-1	1,819	-0.05%
2018/08/27	1	25.95	3	25.90	26.10	-2	1,825	-0.11%
2018/08/24	2	25.50	0	0.00	25.30	2	1,805	0.11%
2018/08/16	0	0.00	1	23.75	23.45	-1	1,728	-0.06%
2018/08/15	1	23.05	0	0.00	23.20	1	1,713	0.06%
2018/08/14	3	22.90	0	0.00	22.90	3	1,722	0.17%
2018/08/06	0	0.00	3	24.95	25.00	-3	1,660	-0.18%
2018/08/03	1	25.10	0	0.00	24.85	1	1,660	0.06%
2018/07/30	10	25.50	5	25.25	25.25	5	1,695	0.29%
2018/07/26	3	25.45	0	0.00	25.60	3	1,714	0.17%
2018/07/25	0	0.00	1	25.30	25.25	-1	1,728	-0.06%
2018/07/13	3	25.35	0	0.00	25.20	3	2,043	0.15%
2018/07/12	5	24.75	0	0.00	25.05	5	2,129	0.23%
2018/07/05	2	26.75	0	0.00	26.70	2	2,375	0.08%
2018/07/03	0	0.00	1	27.40	27.35	-1	2,807	-0.04%
2018/06/26	0	0.00	2	26.20	26.05	-2	3,214	-0.06%
2018/06/22	2	27.55	0	0.00	27.55	2	3,239	0.06%
2018/06/20	3	27.65	0	0.00	27.50	3	3,260	0.09%
2018/06/19	0	0.00	14	28.31	27.90	-14	3,372	-0.42%
2018/06/14	7	28.87	3	28.30	28.50	4	3,359	0.12%
2018/06/13	3	28.50	0	0.00	28.25	3	3,333	0.09%
2018/06/11	1	29.25	0	0.00	29.00	1	3,312	0.03%
2018/06/08	10	28.97	0	0.00	29.00	10	3,360	0.30%
2018/06/07	1	29.10	14	28.96	28.70	-13	3,375	-0.39%
2018/06/06	0	0.00	15	28.17	28.55	-15	3,365	-0.45%
2018/06/05	1	27.05	0	0.00	27.05	1	3,392	0.03%
2018/06/01	29	27.54	2	27.45	27.50	27	3,592	0.75%
2018/05/31	4	26.45	0	0.00	26.30	4	3,556	0.11%
2018/05/30	0	0.00	1	26.25	26.25	-1	3,556	-0.03%
2018/05/28	1	26.80	1	27.10	26.80	0	3,554	0.00%
2018/05/25	1	26.85	9	27.13	26.95	-8	3,552	-0.23%
2018/05/22	1	26.95	1	27.20	27.15	0	3,583	0.00%
2018/05/18	15	27.00	7	26.64	26.65	8	3,667	0.22%
2018/05/16	10	26.55	1	26.55	26.60	9	3,705	0.24%
2018/05/14	11	25.85	0	0.00	25.90	11	3,817	0.29%
2018/05/10	3	26.00	0	0.00	26.30	3	3,829	0.08%
2018/05/09	2	25.90	0	0.00	25.85	2	3,823	0.05%
2018/05/03	0	0.00	10	26.05	25.80	-10	3,831	-0.26%
2018/04/30	1	25.95	0	0.00	25.95	1	3,820	0.03%
2018/04/26	2	28.60	0	0.00	27.40	2	3,796	0.05%
2018/04/25	0	0.00	2	27.83	28.05	-2	3,770	-0.05%
2018/04/24	7	27.61	12	27.56	27.55	-5	3,774	-0.13%
2018/04/23	10	28.35	0	0.00	28.65	10	3,766	0.27%
2018/04/20	25	28.96	4	29.00	28.55	21	3,777	0.56%
2018/04/18	0	0.00	10	27.55	27.75	-10	3,706	-0.27%
2018/04/17	1	29.05	10	28.90	28.15	-9	3,643	-0.25%
2018/04/13	0	0.00	2	30.88	30.80	-2	3,613	-0.06%
2018/04/12	0	0.00	5	30.67	30.90	-5	3,645	-0.14%
2018/04/11	6	30.58	0	0.00	30.40	6	3,870	0.16%
2018/04/10	8	32.73	1	30.90	30.90	7	3,913	0.18%
2018/04/09	1	32.50	3	33.00	32.80	-2	3,788	-0.05%
2018/04/03	3	31.80	0	0.00	31.95	3	3,589	0.08%
2018/04/02	4	32.55	5	32.35	32.15	-1	3,569	-0.03%
2018/03/31	7	31.90	2	31.90	31.95	5	3,438	0.15%
2018/03/30	0	0.00	13	32.03	31.85	-13	3,369	-0.39%
2018/03/28	0	0.00	5	31.14	31.15	-5	3,283	-0.15%
2018/03/27	1	32.00	0	0.00	31.55	1	3,359	0.03%
2018/03/26	10	31.00	0	0.00	31.60	10	3,407	0.29%
2018/03/23	0	0.00	5	30.90	31.20	-5	3,681	-0.14%
2018/03/22	6	31.76	11	31.87	31.60	-5	3,690	-0.14%
2018/03/12	0	0.00	5	30.65	30.65	-5	3,695	-0.14%
2018/03/09	0	0.00	6	31.16	31.00	-6	3,693	-0.16%
2018/03/08	0	0.00	6	30.11	30.35	-6	3,609	-0.17%
2018/03/07	7	29.77	2	29.35	30.10	5	3,560	0.14%
2018/03/02	1	28.50	1	28.25	28.25	0	3,619	0.00%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/23	2	27.65	0	0.00	27.85	2	3,757	0.05%
2018/02/22	0	0.00	8	27.34	27.45	-8	3,836	-0.21%
2018/02/12	6	25.90	0	0.00	25.50	6	3,980	0.15%
2018/02/09	8	26.90	1	27.00	27.00	7	3,929	0.18%
2018/02/07	3	28.25	1	28.55	28.20	2	4,026	0.05%
2018/02/06	1	27.65	2	27.70	27.40	-1	4,080	-0.02%
2018/02/05	7	30.32	0	0.00	30.30	7	4,101	0.17%
2018/01/31	0	0.00	1	30.20	30.15	-1	4,403	-0.02%
2018/01/30	1	31.00	20	31.05	30.70	-19	4,441	-0.43%
2018/01/29	8	30.90	0	0.00	30.80	8	4,457	0.18%
2018/01/23	12	30.90	0	0.00	30.60	12	4,728	0.25%
2018/01/22	1	31.55	3	31.90	31.20	-2	4,778	-0.04%
2018/01/18	2	31.30	0	0.00	31.00	2	4,819	0.04%
2018/01/17	0	0.00	1	30.80	30.75	-1	4,832	-0.02%
2018/01/16	0	0.00	2	31.25	31.10	-2	4,842	-0.04%
2018/01/11	1	30.20	7	30.45	30.00	-6	4,895	-0.12%
2018/01/09	3	30.98	1	31.05	30.90	2	4,960	0.04%
2018/01/08	3	31.80	3	31.93	31.60	0	4,948	0.00%
2018/01/05	17	33.86	12	33.65	33.20	5	4,898	0.10%
2018/01/04	1	32.70	5	32.50	32.70	-4	4,675	-0.09%
2018/01/03	5	31.75	0	0.00	31.70	5	4,688	0.11%
2018/01/02	0	0.00	1	31.35	31.25	-1	4,624	-0.02%