敦泰 (3545)-群益金鼎-瑞豐券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股▲1.95%
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	82.60	3	83.20	82.50	-1	4,097	-0.02%
2024/04/25	0	0.00	6	82.10	82.20	-6	4,145	-0.14%
2024/04/24	0	0.00	2	83.20	83.40	-2	4,179	-0.05%
2024/04/22	1	79.60	0	0.00	79.60	1	4,237	0.02%
2024/04/19	4	81.65	0	0.00	81.70	4	4,254	0.09%
2024/04/17	0	0.00	3	85.37	85.20	-3	4,255	-0.07%
2024/04/16	3.1	83.92	2	84.00	83.80	1.1	4,277	0.03%
2024/04/15	0	0.00	1	87.50	87.30	-1	4,266	-0.02%
2024/04/11	6	90.05	0	0.00	89.80	6	4,268	0.14%
2024/04/10	0	0.00	1	92.00	92.50	-1	4,256	-0.02%
2024/04/09	2	90.00	0	0.00	90.60	2	4,263	0.05%
2024/04/08	5	90.54	2	90.50	90.30	3	4,294	0.07%
2024/04/03	2	92.00	2	91.80	91.10	0	4,343	0.00%
2024/04/02	3	94.43	1	96.10	94.10	2	4,413	0.05%
2024/04/01	0	94.94	0	0.00	94.90	0	4,518	0.00%
2024/03/29	2	94.75	1	96.40	94.80	1	4,548	0.02%
2024/03/28	2	95.50	0	0.00	94.60	2	4,539	0.04%
2024/03/27	3	95.24	1	96.70	95.30	2	4,531	0.04%
2024/03/26	6	94.90	2	95.90	94.70	4	4,513	0.09%
2024/03/25	9	95.51	5	95.64	95.20	4	4,464	0.09%
2024/03/22	6	93.37	3	93.80	92.70	3	4,389	0.07%
2024/03/21	0	0.00	1	90.10	90.50	-1	4,366	-0.02%
2024/03/20	2	91.00	0	91.20	90.20	2	4,360	0.05%
2024/03/18	1	90.30	0	0.00	93.00	1	4,413	0.02%
2024/03/12	0	0.00	0.2	94.00	93.20	-0.2	4,589	0.00%
2024/03/07	0	0.00	0	95.00	94.50	0	4,795	0.00%
2024/03/06	0.2	97.70	0.1	97.90	96.60	0.1	4,979	0.00%
2024/03/05	1	98.00	1	98.00	98.20	0	5,126	0.00%
2024/03/04	0	0.00	13	99.67	98.80	-13	5,534	-0.23%
2024/03/01	10	100.50	0	0.00	99.20	10	5,826	0.17%
2024/02/29	0	98.40	0	0.00	97.50	0	5,932	0.00%
2024/02/26	6	100.02	0	0.00	99.20	6	6,141	0.10%
2024/02/23	3	104.50	2	103.75	104.00	1	6,391	0.02%
2024/02/22	1	105.00	3	105.00	105.50	-2	6,602	-0.03%
2024/02/21	6.1	107.92	0	107.50	105.00	6.1	7,258	0.08%
2024/02/20	2	107.50	5.1	108.41	108.50	-3.1	7,428	-0.04%
2024/02/19	2	105.50	1	106.00	105.50	1	7,523	0.01%
2024/02/16	2	102.50	3	103.00	103.00	-1	7,920	-0.01%
2024/02/05	2	99.30	1	99.20	99.20	1	8,495	0.01%
2024/02/02	3	101.00	14	100.86	101.50	-11	8,506	-0.13%
2024/02/01	2	97.95	0	0.00	96.50	2	8,497	0.02%
2024/01/31	23	101.38	13	99.96	99.10	10	8,589	0.12%
2024/01/26	0	0.00	20	99.91	99.80	-20	8,900	-0.22%
2024/01/25	1	101.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	22	105.30	0	0.00	102.00	22	8,974	0.25%
2024/01/23	2	105.50	82	107.48	108.00	-80	8,928	-0.90%
2024/01/22	0	0.00	0	99.70	100.50	0	8,854	0.00%
2024/01/17	1	100.50	0	0.00	98.80	1	8,872	0.01%
2024/01/16	40	100.50	0	0.00	101.00	40	8,856	0.45%
2024/01/15	1	103.50	1	105.00	102.50	0	8,851	0.00%
2024/01/08	0	105.50	0	0.00	104.00	0	9,124	0.00%
2024/01/05	1	106.00	1	108.00	106.50	0	9,115	0.00%
2024/01/04	0	0.00	2	105.00	106.00	-2	9,105	-0.02%
2024/01/03	22	106.05	0	0.00	106.00	22	9,143	0.24%
2024/01/02	2	108.75	0	0.00	107.50	2	9,154	0.02%
2023/12/29	2	113.00	5	112.30	112.50	-3	9,151	-0.03%
2023/12/28	7.3	112.58	2	110.00	110.50	5.3	9,127	0.06%
2023/12/27	2.3	111.49	3	113.33	113.00	-0.7	9,171	-0.01%
2023/12/26	0	0.00	1	111.00	108.50	-1	9,062	-0.01%
2023/12/25	10	107.50	2	108.50	108.00	8	9,049	0.09%
2023/12/22	2	108.75	1	109.00	108.50	1	9,165	0.01%
2023/12/21	2	108.50	1	109.00	108.50	1	9,157	0.01%
2023/12/20	2	112.50	0	0.00	112.50	2	9,099	0.02%
2023/12/19	10	112.00	1	112.00	112.50	9	9,077	0.10%
2023/12/18	1	116.00	0	0.00	114.50	1	9,072	0.01%
2023/12/15	3	116.67	0	0.00	114.00	3	9,089	0.03%
2023/12/13	1	116.50	2	116.50	116.50	-1	9,494	-0.01%
2023/12/12	2.1	119.88	2	117.50	117.50	0.1	9,528	0.00%
2023/12/11	0.1	118.50	10	118.50	119.50	-9.9	9,534	-0.10%
2023/12/08	0	0.00	5	121.50	121.50	-5	9,510	-0.05%
2023/12/06	2	123.75	1	122.50	122.50	1	9,693	0.01%
2023/12/05	4	124.50	0.1	123.50	123.00	3.9	9,620	0.04%
2023/12/04	3	125.33	2	127.00	124.00	1	9,548	0.01%
2023/12/01	18	132.81	45.1	128.09	126.50	-27.1	9,487	-0.29%
2023/11/30	25	130.54	24	129.52	129.00	1	9,439	0.01%
2023/11/29	23.1	129.26	18	129.89	129.00	5.1	9,273	0.06%
2023/11/28	7	128.14	5	128.10	132.50	2	8,835	0.02%
2023/11/27	8.1	122.46	2	122.25	120.50	6.1	8,525	0.07%
2023/11/24	1	124.50	3	125.83	125.00	-2	8,391	-0.02%
2023/11/22	31	123.71	12	120.96	123.50	19	8,077	0.24%
2023/11/21	10.1	119.40	27	119.13	120.00	-17	7,731	-0.22%
2023/11/20	13	119.88	27	118.28	118.50	-14	7,474	-0.19%
2023/11/17	7	109.64	12	109.06	114.00	-5	6,753	-0.07%
2023/11/16	8	103.31	11	102.05	104.00	-3	6,357	-0.05%
2023/11/15	16	100.13	10.1	100.00	101.00	5.9	6,083	0.10%
2023/11/14	5.1	92.67	41.1	92.94	95.00	-36	5,613	-0.64%
2023/11/13	4	86.48	2	87.00	87.40	2	5,040	0.04%
2023/11/10	0	0.00	3	85.83	86.70	-3	4,932	-0.06%
2023/11/09	4	86.20	6	86.68	86.20	-2	4,887	-0.04%
2023/11/08	29	85.77	2	85.70	85.20	27	4,798	0.56%
2023/11/07	3	85.80	45.5	86.80	87.80	-42.5	4,648	-0.91%
2023/11/06	24	84.61	8	84.65	84.60	16	4,454	0.36%
2023/11/03	1	83.00	3	82.23	82.30	-2	4,269	-0.05%
2023/11/02	4	82.55	7	83.11	82.50	-3	4,213	-0.07%
2023/11/01	20	81.20	0	0.00	81.90	20	4,076	0.49%
2023/10/31	6	81.70	23	81.38	80.60	-17	4,025	-0.42%
2023/10/30	2	82.15	7	80.87	81.60	-5	3,916	-0.13%
2023/10/27	3	78.17	0	0.00	77.60	3	3,800	0.08%
2023/10/26	3	79.37	0	0.00	78.80	3	3,783	0.08%
2023/10/25	6	81.63	3	81.47	81.10	3	3,776	0.08%
2023/10/24	2	79.20	3	80.43	79.20	-1	3,782	-0.03%
2023/10/23	2	79.65	0	0.00	79.40	2	3,764	0.05%
2023/10/20	2.5	80.05	1	80.70	80.70	1.5	3,753	0.04%
2023/10/19	2	82.59	5	81.86	82.00	-3	3,700	-0.08%
2023/10/18	1	79.30	0	0.00	79.70	1	3,577	0.03%
2023/10/17	0	0.00	6	79.98	79.50	-6	3,552	-0.17%
2023/10/16	1	77.00	1	79.70	77.00	0	3,472	0.00%
2023/10/13	1	78.90	1	79.10	78.60	0	3,450	0.00%
2023/10/11	3	79.27	0.5	79.62	78.80	2.5	3,445	0.07%
2023/10/06	2	81.40	6	81.50	81.20	-4	3,413	-0.12%
2023/10/05	2	79.80	1	80.89	80.90	1	3,374	0.03%
2023/10/04	11	79.29	0	0.00	79.20	11	3,337	0.33%
2023/10/03	19.1	79.87	12	79.46	80.50	7.1	3,340	0.21%
2023/10/02	1.2	75.53	3	75.93	76.40	-1.9	3,217	-0.06%
2023/09/28	4	76.65	2	77.40	75.60	2	3,210	0.06%
2023/09/27	7.2	78.99	4	80.23	77.80	3.2	3,180	0.10%
2023/09/26	1	77.80	1	78.20	77.40	0	3,067	0.00%
2023/09/25	0	0.00	0	78.70	78.00	0	3,066	0.00%
2023/09/21	2.1	78.73	2	79.55	78.70	0.1	3,040	0.00%
2023/09/20	3	81.10	1	80.10	79.10	2	2,972	0.07%
2023/09/19	2	81.70	0	0.00	81.40	2	2,883	0.07%
2023/09/18	7	83.11	22	83.83	82.30	-15	2,756	-0.55%
2023/09/15	5	79.52	0	79.20	78.70	5	2,391	0.21%
2023/09/14	11	77.74	6	78.05	78.40	5	2,341	0.21%
2023/09/12	15	76.27	11	76.65	76.00	4	2,250	0.18%
2023/09/11	4	78.08	8	77.65	79.00	-4	2,131	-0.19%
2023/09/08	1	74.80	0	0.00	73.60	1	1,974	0.05%
2023/09/06	7	75.81	1	75.50	74.80	6	2,032	0.30%
2023/09/05	1	75.00	2	74.96	75.00	-1	1,975	-0.05%
2023/09/04	1	74.00	1.2	73.64	73.70	-0.2	1,790	-0.01%
2023/09/01	1	72.20	1	72.50	72.00	0	1,787	0.00%
2023/08/31	1	72.00	1	72.09	72.40	0	1,793	0.00%
2023/08/29	0	0.00	2	69.70	70.00	-2	1,791	-0.11%
2023/08/28	2	69.25	0	0.00	68.60	2	1,803	0.11%
2023/08/25	1	70.00	4	70.00	69.90	-3	1,855	-0.16%
2023/08/24	2	69.60	1	71.20	69.80	1	1,872	0.05%
2023/08/23	2	69.60	1	69.40	69.10	1	1,905	0.05%
2023/08/22	1	70.00	5	70.30	69.40	-4	1,941	-0.21%
2023/08/21	0	69.40	0	0.00	69.50	0	1,967	0.00%
2023/08/16	3	69.60	2	70.10	69.40	1	2,040	0.05%
2023/08/15	1	68.90	5	69.66	69.30	-4	2,055	-0.19%
2023/08/14	6	65.77	6	65.97	65.70	0	2,073	0.00%
2023/08/11	0	69.10	0	0.00	68.60	0	2,086	0.00%
2023/08/10	2	71.00	2	72.65	69.40	0	2,148	0.00%
2023/08/09	0	69.80	0	0.00	70.00	0	2,130	0.00%
2023/08/04	1	70.90	2	72.10	72.10	-1	2,211	-0.05%
2023/07/31	2	72.35	1	72.60	71.50	1	2,432	0.04%
2023/07/28	1	72.80	0	0.00	73.10	1	2,435	0.04%
2023/07/27	2.2	72.94	2	72.23	72.50	0.2	2,419	0.01%
2023/07/25	0	69.60	0	0.00	69.70	0	2,435	0.00%
2023/07/24	0	70.60	0	0.00	69.80	0	2,434	0.00%
2023/07/21	0	71.30	0	0.00	71.90	0	2,454	0.00%
2023/07/20	1	73.30	1	73.40	72.90	0	2,510	0.00%
2023/07/19	0	0.00	3	72.00	70.70	-3	2,488	-0.12%
2023/07/18	3	70.74	3	71.90	70.50	0	2,520	0.00%
2023/07/17	0	0.00	1	71.30	71.50	-1	2,570	-0.04%
2023/07/14	6	70.93	0	0.00	71.00	6	2,667	0.22%
2023/07/13	0	71.00	5	71.70	71.30	-5	2,744	-0.18%
2023/07/10	1.1	72.05	0	0.00	72.00	1.1	3,122	0.03%
2023/07/07	2	75.75	0	0.00	75.40	2	3,481	0.06%
2023/07/05	1	77.80	0	0.00	77.50	1	3,792	0.03%
2023/07/04	1	77.80	0	0.00	78.50	1	4,011	0.02%
2023/07/03	1	77.70	3	77.30	77.20	-2	4,030	-0.05%
2023/06/30	0	0.00	1	78.80	78.40	-1	4,018	-0.02%
2023/06/26	0	0.00	1	78.80	78.80	-1	4,126	-0.02%
2023/06/21	2	80.10	2	80.00	80.00	0	4,150	0.00%
2023/06/20	0	0.00	0.3	80.30	79.80	-0.3	4,207	-0.01%
2023/06/19	1	81.90	0	0.00	81.90	1	4,287	0.02%
2023/06/14	3	83.80	1	83.20	83.00	2	4,689	0.04%
2023/06/13	2	84.80	0	0.00	85.00	2	4,690	0.04%
2023/06/12	3	84.87	4	85.38	85.50	-1	4,682	-0.02%
2023/06/06	3	82.80	9	82.37	82.10	-6	4,774	-0.13%
2023/06/02	3	82.97	1	84.00	83.50	2	4,785	0.04%
2023/06/01	2	84.25	1	84.60	83.20	1	4,809	0.02%
2023/05/31	1	85.70	0	0.00	85.00	1	4,830	0.02%
2023/05/26	2	81.90	0	0.00	81.70	2	5,002	0.04%
2023/05/25	0.3	83.79	5	82.96	82.90	-4.8	4,997	-0.10%
2023/05/24	4	83.20	1	83.10	83.20	3	5,067	0.06%
2023/05/19	2.1	79.91	1	80.00	80.10	1.1	5,370	0.02%
2023/05/18	1	79.80	2	79.65	79.70	-1	5,492	-0.02%
2023/05/16	3	77.17	4	77.05	77.10	-1	5,439	-0.02%
2023/05/15	8	74.30	8	74.30	74.30	0	5,379	0.00%
2023/05/12	2	74.25	30	74.20	74.20	-28	5,372	-0.52%
2023/05/10	0	0.00	1	75.00	75.70	-1	5,416	-0.02%
2023/05/09	2	75.50	6	73.80	73.80	-4	5,407	-0.07%
2023/05/08	26	76.98	18	76.72	76.00	8	5,381	0.15%
2023/05/05	4	79.10	0	0.00	80.50	4	5,271	0.08%
2023/05/04	0	0.00	14	78.00	78.00	-14	5,318	-0.26%
2023/04/28	10	80.34	2	80.40	79.10	8	5,442	0.15%
2023/04/26	3	77.90	0	0.00	78.70	3	5,359	0.06%
2023/04/25	16	82.20	1	79.10	79.00	15	5,334	0.28%
2023/04/24	20	82.20	20	81.90	82.20	0	5,277	0.00%
2023/04/21	7	84.11	8	81.70	81.50	-1	5,285	-0.02%
2023/04/20	3	84.03	1	84.40	83.20	2	5,273	0.04%
2023/04/19	3	85.70	9	85.41	85.10	-6	5,294	-0.11%
2023/04/18	15	89.02	0	0.00	87.80	15	5,295	0.28%
2023/04/17	13	90.27	2	90.00	89.30	11	5,247	0.21%
2023/04/14	2	89.40	1	89.90	89.40	1	5,271	0.02%
2023/04/13	14	88.99	7.1	89.25	87.80	6.9	5,269	0.13%
2023/04/12	11.1	90.89	3	91.10	91.40	8.1	5,117	0.16%
2023/04/11	8.1	84.33	22	84.69	86.90	-13.9	4,723	-0.30%
2023/04/10	4	82.40	3	82.33	81.70	1	4,506	0.02%
2023/04/07	4	82.38	6	82.57	83.00	-2	4,459	-0.04%
2023/04/06	1	75.80	1	78.20	78.00	0	4,231	0.00%
2023/03/29	2	77.10	2	78.30	77.10	0	4,226	0.00%
2023/03/28	2	79.50	3	78.80	78.80	-1	4,247	-0.02%
2023/03/27	2	78.70	2	78.20	78.50	0	4,226	0.00%
2023/03/23	2	77.60	2	77.70	77.50	0	4,255	0.00%
2023/03/22	3	79.00	1	81.10	78.80	2	4,202	0.05%
2023/03/21	4	82.93	6	82.12	80.90	-2	4,105	-0.05%
2023/03/20	2	78.00	9	78.80	81.00	-7	3,858	-0.18%
2023/03/16	0	0.00	11	74.54	74.60	-11	3,706	-0.30%
2023/03/15	1	75.60	8	75.51	74.70	-7	3,719	-0.19%
2023/03/14	1	75.30	0	0.00	74.80	1	3,704	0.03%
2023/03/13	5	75.94	5	74.14	76.30	0	3,722	0.00%
2023/03/10	1	74.60	3	76.80	74.20	-2	3,704	-0.05%
2023/03/09	2	77.20	2	76.30	76.30	0	3,732	0.00%
2023/03/08	1	75.50	0	0.00	76.10	1	3,713	0.03%
2023/03/07	0	0.00	1	76.20	76.10	-1	3,711	-0.03%
2023/03/06	3	75.60	0	0.00	75.80	3	3,708	0.08%
2023/03/03	1	74.80	2	75.05	75.00	-1	3,693	-0.03%
2023/03/02	2	75.90	1	74.70	74.70	1	3,712	0.03%
2023/03/01	13	76.10	4	76.43	76.90	9	3,645	0.25%
2023/02/24	1	73.30	0	0.00	71.90	1	3,589	0.03%
2023/02/22	0	0.00	2.1	73.64	73.20	-2.1	3,597	-0.06%
2023/02/21	3	76.80	4	77.63	77.00	-1	3,620	-0.03%
2023/02/20	2	74.25	1	74.99	75.20	1	3,691	0.03%
2023/02/17	1	73.40	0	0.00	74.00	1	4,151	0.02%
2023/02/16	1	72.70	0	71.25	72.60	1	4,027	0.02%
2023/02/10	0	0.00	3	69.97	69.50	-3	5,014	-0.06%
2023/02/09	0	0.00	0	71.80	70.50	0	5,118	0.00%
2023/02/08	3	71.53	1	71.69	71.50	2	5,150	0.04%
2023/02/07	0	0.00	0	70.16	70.70	0	5,122	0.00%
2023/02/06	0	0.00	0	69.70	68.80	0	5,101	0.00%
2023/02/03	0	0.00	0	70.20	69.60	0	5,106	0.00%
2023/02/02	0	0.00	7	70.27	70.30	-7	5,155	-0.14%
2023/02/01	1	68.00	0	68.10	68.40	1	5,177	0.02%
2023/01/31	0	0.00	3	66.86	66.90	-3	5,197	-0.06%
2023/01/30	0	0.00	0	65.40	65.50	0	5,194	0.00%
2023/01/17	0	0.00	1	62.60	62.60	-1	5,189	-0.02%
2023/01/13	2	64.20	4	62.70	62.40	-2	5,404	-0.04%
2023/01/11	0	0.00	20	63.95	64.00	-20	5,609	-0.36%
2023/01/10	0	0.00	1	63.60	63.40	-1	5,919	-0.02%
2023/01/09	2	63.25	0	0.00	63.50	2	6,065	0.03%
2023/01/06	0	0.00	5	64.00	63.70	-5	6,035	-0.08%
2023/01/04	2	62.40	2	63.10	62.20	0	5,993	0.00%
2023/01/03	0	0.00	4	61.33	62.60	-4	5,910	-0.07%
2022/12/30	3	59.60	0	0.00	58.60	3	5,788	0.05%
2022/12/28	0	0.00	6	58.40	58.20	-6	5,845	-0.10%
2022/12/27	1	59.80	0	0.00	59.80	1	5,866	0.02%
2022/12/22	6	58.10	0	0.00	58.10	6	5,827	0.10%
2022/12/21	1	56.50	1	56.60	56.60	0	5,854	0.00%
2022/12/20	2.1	58.03	4	56.50	56.50	-1.9	5,857	-0.03%
2022/12/19	0.4	59.70	0	0.00	59.50	0.4	5,850	0.01%
2022/12/16	23.4	60.78	0	0.00	60.50	23.4	5,835	0.40%
2022/12/15	2	62.70	0	0.00	62.60	2	5,786	0.03%
2022/12/13	1	62.50	0	0.00	62.50	1	5,747	0.02%
2022/12/12	0.4	62.53	0	0.00	62.60	0.4	5,742	0.01%
2022/12/09	0.1	63.85	1	64.00	63.70	-0.9	5,724	-0.02%
2022/12/08	0	64.10	0	0.00	64.00	0	5,719	0.00%
2022/12/07	1	65.58	5	65.42	64.30	-4	5,716	-0.07%
2022/12/06	0	0.00	2	66.10	66.10	-2	5,696	-0.04%
2022/12/05	2	68.30	0	0.00	68.20	2	5,685	0.04%
2022/12/02	4	68.35	0	0.00	68.00	4	5,654	0.07%
2022/11/29	0	64.50	0	0.00	64.30	0	5,610	0.00%
2022/11/25	0	0.00	8.3	66.19	65.20	-8.3	5,617	-0.15%
2022/11/24	11	66.12	0	0.00	66.10	11	5,615	0.20%
2022/11/21	0	0.00	3	66.50	65.50	-3	5,547	-0.05%
2022/11/18	1	69.00	2	69.10	67.60	-1	5,540	-0.02%
2022/11/17	0	0.00	4	68.75	68.30	-4	5,558	-0.07%
2022/11/16	3	67.17	5	68.42	69.00	-2	5,487	-0.04%
2022/11/15	14.3	64.24	3	63.70	67.40	11.3	5,320	0.21%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	2	75.90	21	76.67	75.00	-19	4,998	-0.38%
2022/11/10	8	75.35	7	75.21	75.00	1	4,862	0.02%
2022/11/09	50	77.33	46	77.12	76.80	4	4,819	0.08%
2022/11/08	22	72.85	6.1	74.24	76.50	15.9	4,351	0.37%
2022/11/07	3	69.13	7	69.69	69.60	-4	4,334	-0.09%
2022/11/03	3	66.93	2	67.10	67.00	1	4,307	0.02%
2022/11/01	3	68.40	13	68.02	68.00	-10	4,366	-0.23%
2022/10/31	2	69.00	3	69.60	68.50	-1	4,354	-0.02%
2022/10/28	11	69.04	4	69.38	67.00	7	4,338	0.16%
2022/10/27	6	71.80	3	72.00	72.90	3	4,307	0.07%
2022/10/26	1	69.60	0	0.00	70.00	1	4,326	0.02%
2022/10/24	3	71.33	4	72.58	69.50	-1	4,469	-0.02%
2022/10/21	5	72.66	6	72.68	69.90	-1	4,596	-0.02%
2022/10/20	0	0.00	1.1	74.33	74.00	-1.1	4,546	-0.02%
2022/10/19	0.1	73.80	2	74.20	74.90	-1.9	4,500	-0.04%
2022/10/18	13	73.03	7	73.61	74.00	6	4,386	0.14%
2022/10/17	7	67.76	7	68.16	70.80	0	4,107	0.00%
2022/10/13	0	0.00	1	62.30	60.00	-1	4,016	-0.02%
2022/10/07	1	67.80	3	68.60	67.90	-2	4,017	-0.05%
2022/10/06	1	66.80	0	0.00	68.00	1	4,013	0.02%
2022/10/05	1	66.00	2	66.60	67.20	-1	4,016	-0.02%
2022/10/04	0	0.00	4	63.78	64.80	-4	4,013	-0.10%
2022/10/03	0	0.00	1	62.00	61.70	-1	4,018	-0.02%
2022/09/29	3	60.17	1	60.40	59.40	2	4,167	0.05%
2022/09/28	1	62.80	1.1	62.95	59.70	-0.1	4,243	0.00%
2022/09/27	0	0.00	1	62.70	62.70	-1	4,281	-0.02%
2022/09/26	3	62.90	0	0.00	60.80	3	4,336	0.07%
2022/09/21	0	0.00	2	68.20	68.20	-2	4,466	-0.04%
2022/09/12	0	0.00	5	70.60	70.70	-5	4,887	-0.10%
2022/09/08	1	68.40	1	69.00	69.90	0	4,964	0.00%
2022/09/07	0	68.90	0	0.00	68.30	0	4,991	0.00%
2022/09/06	6	70.43	0	0.00	69.50	6	4,993	0.12%
2022/09/05	4	72.73	1	72.50	71.90	3	4,984	0.06%
2022/09/02	1	75.00	6	76.43	76.10	-5	4,963	-0.10%
2022/09/01	1	75.40	2	75.25	75.10	-1	4,958	-0.02%
2022/08/31	0	0.00	4	76.20	77.00	-4	4,952	-0.08%
2022/08/30	2	75.10	3	75.23	74.90	-1	4,964	-0.02%
2022/08/29	4	74.50	2	74.80	74.30	2	4,984	0.04%
2022/08/26	1	77.70	0	0.00	77.30	1	4,987	0.02%
2022/08/25	2	78.60	6	78.32	78.10	-4	5,040	-0.08%
2022/08/24	1	79.10	7.1	78.40	78.00	-6.1	5,252	-0.12%
2022/08/23	6.1	76.61	0	0.00	76.60	6.1	5,210	0.12%
2022/08/22	0	0.00	1.1	79.07	77.80	-1.1	5,185	-0.02%
2022/08/19	1	77.90	2	79.00	77.90	-1	5,145	-0.02%
2022/08/18	7	77.73	4	77.85	77.80	3	5,075	0.06%
2022/08/17	2	75.30	0	0.00	75.10	2	4,915	0.04%
2022/08/16	3.1	76.31	5	76.44	76.00	-2	4,912	-0.04%
2022/08/15	5	77.92	3	77.80	78.50	2	4,862	0.04%
2022/08/12	2	74.50	4.1	75.60	75.20	-2.1	4,746	-0.04%
2022/08/11	5	71.04	1.2	71.18	70.80	3.9	4,603	0.08%
2022/08/10	4	69.95	8	68.25	70.60	-4	4,606	-0.09%
2022/08/09	0	69.30	3.1	69.10	68.90	-3	4,544	-0.07%
2022/08/08	6	68.85	2.1	68.42	69.50	3.9	4,547	0.09%
2022/08/05	0	67.50	1	67.30	67.30	-1	4,483	-0.02%
2022/08/04	1	65.70	2	65.90	66.70	-1	4,484	-0.02%
2022/08/03	13.1	67.61	4	67.58	67.70	9.1	4,456	0.20%
2022/08/02	4.2	67.44	2	67.10	66.60	2.2	4,450	0.05%
2022/08/01	4.1	70.49	9	70.09	69.90	-5	4,395	-0.11%
2022/07/29	3	74.90	3	74.10	74.10	0	4,285	0.00%
2022/07/28	12.2	78.90	1	76.60	76.60	11.2	4,233	0.26%
2022/07/27	6	96.43	4	96.48	96.70	2	4,070	0.05%
2022/07/26	1	96.60	0	0.00	96.20	1	4,018	0.02%
2022/07/25	1	100.50	0	0.00	99.00	1	4,036	0.02%
2022/07/22	3	103.17	1	102.00	101.50	2	4,072	0.05%
2022/07/21	3	101.67	6	101.25	102.50	-3	4,139	-0.07%
2022/07/20	0	0.00	4	101.88	101.00	-4	4,284	-0.09%
2022/07/19	0	0.00	2.1	98.52	98.60	-2.1	4,288	-0.05%
2022/07/18	2.1	94.22	0	0.00	95.60	2.1	4,245	0.05%
2022/07/15	1	91.90	3	91.93	92.10	-2	4,259	-0.05%
2022/07/14	3	90.33	7	90.31	91.00	-4	4,246	-0.09%
2022/07/13	1	89.50	3.1	89.24	89.30	-2.1	4,230	-0.05%
2022/07/12	0	0.00	1.1	87.45	86.60	-1.1	4,242	-0.03%
2022/07/11	2	89.75	3	89.43	90.00	-1	4,267	-0.02%
2022/07/08	1.2	89.25	2.1	89.12	90.60	-1	4,246	-0.02%
2022/07/07	2.1	85.64	2	87.45	87.80	0.1	4,192	0.00%
2022/07/06	3	87.17	2	88.25	86.20	1	4,143	0.02%
2022/06/30	2	90.10	0	0.00	90.00	2	4,076	0.05%
2022/06/29	0	94.50	0	0.00	93.80	0	4,020	0.00%
2022/06/27	1	97.20	1	96.00	97.10	0	3,975	0.00%
2022/06/24	1	93.60	0	0.00	93.70	1	3,952	0.03%
2022/06/23	0.1	93.00	3	93.10	91.70	-2.9	3,908	-0.07%
2022/06/22	5	92.42	4	93.80	91.70	1	3,866	0.03%
2022/06/21	3	97.80	0	0.00	97.50	3	3,801	0.08%
2022/06/20	4	98.18	2	94.10	93.60	2	3,775	0.05%
2022/06/17	4	103.75	3	106.00	102.00	1	3,668	0.03%
2022/06/16	1	107.50	0	0.00	107.00	1	3,615	0.03%
2022/06/15	4	114.00	3	112.50	112.50	1	3,608	0.03%
2022/06/14	1	115.00	0	0.00	116.00	1	3,636	0.03%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/08	0	0.00	1	121.00	118.50	-1	3,680	-0.03%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/06	1	118.00	1	118.50	119.00	0	3,691	0.00%
2022/06/02	5	120.20	1	121.50	119.00	4	3,742	0.11%
2022/06/01	11	119.91	4	121.63	121.00	7	3,709	0.19%
2022/05/31	0	0.00	2	115.00	115.00	-2	3,485	-0.06%
2022/05/30	1	114.00	2	114.00	114.00	-1	3,492	-0.03%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/25	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2022/05/24	6	111.25	3	109.83	109.50	3	4,117	0.07%
2022/05/20	7	118.21	5	115.50	115.50	2	4,183	0.05%
2022/05/19	3	118.00	4	118.25	118.50	-1	4,166	-0.02%
2022/05/18	2	119.25	4	118.75	118.50	-2	4,147	-0.05%
2022/05/17	0	0.00	2	115.25	115.00	-2	4,103	-0.05%
2022/05/16	0.1	115.00	0	0.00	113.00	0.1	4,113	0.00%
2022/05/13	0	0.00	6	116.00	115.00	-6	4,163	-0.14%
2022/05/12	0	115.50	4	115.63	114.50	-4	4,183	-0.10%
2022/05/11	1	115.50	3	114.67	114.50	-2	4,171	-0.05%
2022/05/10	1	111.00	1	112.00	117.50	0	4,182	0.00%
2022/05/09	1.1	113.27	0	0.00	113.00	1.1	4,171	0.03%
2022/05/06	2	117.25	11	116.95	117.00	-9	4,173	-0.22%
2022/05/05	3	120.67	1	119.50	119.50	2	4,177	0.05%
2022/05/04	0	0.00	1	117.50	119.00	-1	4,159	-0.02%
2022/05/03	0	0.00	3	115.33	117.00	-3	4,139	-0.07%
2022/04/29	2	117.25	1	119.00	116.00	1	4,183	0.02%
2022/04/28	0	0.00	1	115.50	115.50	-1	4,171	-0.02%
2022/04/27	4	113.13	5	115.40	116.00	-1	4,117	-0.02%
2022/04/26	18	123.33	4	123.13	119.00	14	4,020	0.35%
2022/04/25	1	116.00	2	117.75	118.50	-1	3,885	-0.03%
2022/04/22	1	121.50	4	122.00	122.00	-3	3,870	-0.08%
2022/04/21	3	125.50	5	126.80	125.50	-2	3,937	-0.05%
2022/04/19	2	122.50	2	122.00	121.00	0	4,027	0.00%
2022/04/15	1	122.50	0	123.50	122.50	1	4,097	0.02%
2022/04/13	0	0.00	1	128.99	128.50	-1	4,267	-0.02%
2022/04/12	0	0.00	5	126.00	128.00	-5	4,364	-0.11%
2022/04/11	2	126.26	0	127.50	126.00	2	4,512	0.04%
2022/04/08	0	0.00	5	132.00	131.00	-5	4,545	-0.11%
2022/04/07	6.1	136.08	0	137.25	131.00	6.1	4,502	0.14%
2022/04/06	0	0.00	0	144.00	142.50	0	4,416	0.00%
2022/03/31	1	146.00	0	0.00	146.00	1	4,634	0.02%
2022/03/29	0	0.00	0	147.50	148.00	0	4,718	0.00%
2022/03/28	0	0.00	2	146.50	147.00	-2	4,760	-0.04%
2022/03/25	3	151.67	0	0.00	149.50	3	4,806	0.06%
2022/03/24	3	151.00	3	151.67	152.00	0	4,901	0.00%
2022/03/23	1	151.50	3	152.00	151.50	-2	4,982	-0.04%
2022/03/22	1	148.50	1	148.50	148.00	0	5,150	0.00%
2022/03/21	1	150.00	1	152.00	150.00	0	5,207	0.00%
2022/03/18	7	148.79	1	149.00	149.00	6	5,238	0.11%
2022/03/17	1	148.50	2	148.00	148.00	-1	5,245	-0.02%
2022/03/16	4	143.75	3	145.83	145.00	1	5,277	0.02%
2022/03/15	1	145.00	1.1	144.58	144.00	-0.1	5,332	0.00%
2022/03/14	5	147.00	0.1	147.00	148.00	5	5,398	0.09%
2022/03/11	1	144.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	0	0.00	1	149.00	148.00	-1	5,715	-0.02%
2022/03/08	1	148.00	7	144.00	142.50	-6	5,897	-0.10%
2022/03/07	13	147.46	12.4	148.92	147.00	0.6	5,927	0.01%
2022/03/04	5	154.60	5	153.40	153.00	0	5,994	0.00%
2022/03/03	3	156.67	2	156.00	156.00	1	6,127	0.02%
2022/03/02	3	156.67	108	156.99	156.50	-105	6,211	-1.69%	大賣/鉅額交易
2022/03/01	0	0.00	20	153.25	153.50	-20	6,202	-0.32%
2022/02/25	9	156.39	7	156.93	152.00	2	6,280	0.03%
2022/02/24	20	156.63	14	156.79	156.00	6	6,265	0.10%
2022/02/23	6	153.42	11	152.95	154.50	-5	6,083	-0.08%
2022/02/22	8	145.69	0	0.00	146.00	8	6,358	0.13%
2022/02/21	0	0.00	7	150.00	149.50	-7	7,504	-0.09%
2022/02/18	4	148.75	1	147.50	150.00	3	8,235	0.04%
2022/02/17	0	0.00	1	150.00	149.50	-1	8,303	-0.01%
2022/02/16	9	148.44	1	147.50	147.50	8	8,404	0.10%
2022/02/15	7	147.14	3	147.67	146.00	4	8,455	0.05%
2022/02/11	0	0.00	8	152.50	152.50	-8	8,516	-0.09%
2022/02/10	6	155.50	2	153.50	153.50	4	8,699	0.05%
2022/02/09	8	154.94	9	155.17	156.50	-1	8,765	-0.01%
2022/02/08	2	153.00	9	152.22	153.00	-7	8,868	-0.08%
2022/02/07	1	145.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	6	146.00	0	0.00	145.50	6	8,992	0.07%
2022/01/25	4	146.75	1	148.50	145.00	3	9,153	0.03%
2022/01/24	2	149.25	4	148.13	149.50	-2	9,426	-0.02%
2022/01/21	11	150.05	2	152.50	149.50	9	9,663	0.09%
2022/01/20	3	154.00	0	0.00	154.00	3	10,078	0.03%
2022/01/19	1	155.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	5	159.60	3	158.67	155.50	2	10,457	0.02%
2022/01/17	2	155.75	3	156.83	157.50	-1	10,516	-0.01%
2022/01/13	1.2	156.42	0	0.00	155.00	1.2	11,031	0.01%
2022/01/12	5	156.40	2	157.50	156.00	3	11,081	0.03%
2022/01/11	9	159.22	1	159.00	159.00	8	11,147	0.07%
2022/01/10	5	160.10	9	162.67	163.50	-4	11,206	-0.04%
2022/01/07	5	161.00	2	160.00	159.00	3	11,373	0.03%
2022/01/06	2.6	163.42	1	162.50	163.00	1.6	11,458	0.01%
2022/01/05	0	0.00	5	168.40	167.50	-5	11,517	-0.04%
2022/01/04	3	174.17	2	174.50	172.50	1	11,520	0.01%
2022/01/03	6	174.83	6	172.75	176.50	0	11,503	0.00%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/29	2.1	171.48	0	0.00	171.00	2.1	11,897	0.02%
2021/12/28	3	173.67	2	173.00	171.00	1	12,314	0.01%
2021/12/27	2	167.00	0	0.00	173.00	2	12,392	0.02%
2021/12/24	5	169.90	1	172.50	167.50	4	12,543	0.03%
2021/12/23	8	171.31	2	170.51	170.50	6	12,641	0.05%
2021/12/22	9	172.44	2	171.75	171.00	7	12,757	0.05%
2021/12/20	7	171.93	1	172.50	170.50	6	12,865	0.05%
2021/12/17	1	173.50	1	173.50	170.00	0	12,878	0.00%
2021/12/16	7	172.36	4	172.25	173.00	3	12,975	0.02%
2021/12/15	4	162.75	3	163.17	167.50	1	12,895	0.01%
2021/12/14	1.1	162.91	2	162.50	160.50	-0.9	12,907	-0.01%
2021/12/13	2	166.00	3	166.50	167.00	-1	12,940	-0.01%
2021/12/10	3.3	166.35	1	167.50	165.50	2.3	13,087	0.02%
2021/12/09	8	171.00	5	170.00	169.00	3	13,075	0.02%
2021/12/08	11	174.14	2	175.50	173.00	9	13,121	0.07%
2021/12/07	8	174.69	5	176.30	173.00	3	13,391	0.02%
2021/12/06	4	173.25	1.1	172.11	172.50	2.9	13,493	0.02%
2021/12/03	6.1	170.33	6	169.59	170.50	0	13,607	0.00%
2021/12/02	4.3	171.15	23.3	167.80	166.50	-19	13,776	-0.14%
2021/12/01	1.1	167.32	1	169.00	169.50	0.1	14,020	0.00%
2021/11/30	7	167.21	2	167.00	166.00	5	14,345	0.03%
2021/11/29	3.1	159.06	18	161.33	163.50	-14.9	14,557	-0.10%
2021/11/26	7.1	166.70	3	165.33	162.50	4.1	14,708	0.03%
2021/11/25	1.1	170.41	3	168.83	168.00	-1.9	15,011	-0.01%
2021/11/24	4.1	168.22	4	166.63	169.00	0.1	15,081	0.00%
2021/11/23	1.4	169.38	1	174.50	169.00	0.4	15,233	0.00%
2021/11/22	11	176.41	4	175.50	176.50	7	15,337	0.05%
2021/11/19	9.1	175.72	19	174.97	172.50	-10	15,709	-0.06%
2021/11/18	38	177.87	39.4	177.93	173.50	-1.4	15,879	-0.01%
2021/11/17	16	167.63	22	167.70	171.50	-6	15,099	-0.04%
2021/11/16	6	156.33	4	156.75	156.00	2	14,940	0.01%
2021/11/15	5	157.10	4	157.75	156.50	1	15,536	0.01%
2021/11/12	3	155.50	8	155.00	155.00	-5	16,770	-0.03%
2021/11/11	16	155.38	4	154.88	154.50	12	16,996	0.07%
2021/11/10	4	154.63	2.1	153.02	152.50	1.9	17,198	0.01%
2021/11/09	4	155.88	6	155.25	155.50	-2	17,489	-0.01%
2021/11/08	0.1	151.50	3	151.50	152.00	-3	17,513	-0.02%
2021/11/05	7	148.14	2	148.75	148.50	5	17,807	0.03%
2021/11/04	1	144.00	0	0.00	144.50	1	18,007	0.01%
2021/11/03	1	148.00	1	145.50	148.50	0	18,247	0.00%
2021/11/02	8.1	146.90	3	150.00	144.00	5.1	18,473	0.03%
2021/11/01	6.1	153.99	10	153.30	150.00	-3.9	18,641	-0.02%
2021/10/29	10.1	163.90	16	162.53	160.00	-5.9	18,846	-0.03%
2021/10/28	10.1	167.32	6.2	166.45	164.00	3.9	19,154	0.02%
2021/10/27	11	156.27	4	156.63	158.50	7	19,858	0.04%
2021/10/26	8	153.19	11	155.64	152.50	-3	20,775	-0.01%
2021/10/25	3	145.50	1	146.00	149.00	2	21,535	0.01%
2021/10/22	7.1	147.94	3	149.00	148.00	4.1	22,191	0.02%
2021/10/21	12	155.46	6.1	154.31	151.00	5.9	22,793	0.03%
2021/10/20	0	0.00	6	146.58	147.00	-6	23,424	-0.03%
2021/10/19	4	145.13	4	145.88	145.50	0	24,926	0.00%
2021/10/18	4	142.00	6	140.83	143.00	-2	25,500	-0.01%
2021/10/15	8	141.31	4	140.75	141.00	4	25,649	0.02%
2021/10/14	2	135.50	2	135.00	139.00	0	25,598	0.00%
2021/10/13	5.1	137.41	2	137.75	134.00	3.1	25,541	0.01%
2021/10/12	1	142.47	7	142.29	139.00	-6	25,547	-0.02%
2021/10/08	11.1	146.60	4	146.63	145.00	7.1	25,639	0.03%
2021/10/07	2	148.25	5	147.60	147.00	-3	25,668	-0.01%
2021/10/06	9.1	144.53	5	143.70	140.00	4.1	25,703	0.02%
2021/10/05	20.1	144.86	19	146.56	150.50	1.1	25,490	0.00%
2021/10/04	5	145.70	6	142.83	139.50	-1	25,173	0.00%
2021/10/01	7.1	149.54	11	147.45	148.50	-3.9	25,123	-0.02%
2021/09/30	2	152.75	3	153.83	155.00	-1	25,106	0.00%
2021/09/29	7	154.50	0	0.00	153.50	7	25,212	0.03%
2021/09/28	3	166.67	2	164.25	162.00	1	25,688	0.00%
2021/09/27	0	0.00	1	169.00	168.00	-1	25,883	0.00%
2021/09/24	2	162.75	4	163.88	164.00	-2	26,181	-0.01%
2021/09/23	3	159.17	0	0.00	161.00	3	26,339	0.01%
2021/09/22	9	160.72	1	161.50	160.50	8	26,604	0.03%
2021/09/17	7	166.14	4	166.88	169.50	3	26,950	0.01%
2021/09/16	51	167.08	53	165.76	165.50	-2	27,110	-0.01%
2021/09/15	27	167.74	5	166.50	165.00	22	27,266	0.08%
2021/09/14	1	176.50	5	177.40	176.50	-4	27,647	-0.01%
2021/09/13	14	179.43	7	178.57	175.00	7	28,072	0.02%
2021/09/10	14	183.21	22	185.32	179.00	-8	28,528	-0.03%
2021/09/09	3	180.00	15	178.33	179.50	-12	28,530	-0.04%
2021/09/08	8	172.81	8	174.69	169.00	0	28,671	0.00%
2021/09/07	9	175.28	5	176.20	176.50	4	29,141	0.01%
2021/09/06	2	176.50	35	175.26	174.50	-33	29,420	-0.11%
2021/09/03	10	182.82	15	181.60	180.50	-5	29,785	-0.02%
2021/09/02	7	189.64	5	194.30	186.00	2	30,498	0.01%
2021/09/01	3	194.50	5	194.30	195.50	-2	31,476	-0.01%
2021/08/31	14	195.14	8.1	192.81	191.50	5.9	32,096	0.02%
2021/08/30	7	190.29	6	189.75	189.00	1	32,647	0.00%
2021/08/27	13	189.15	4	191.50	190.50	9	33,242	0.03%
2021/08/26	9.1	189.83	3.1	194.11	190.50	6	34,115	0.02%
2021/08/25	99.1	191.60	103	193.57	193.50	-4	35,424	-0.01%	大賣/
2021/08/24	108.1	199.03	106	192.37	190.00	2.1	35,921	0.01%	大買/大賣/
2021/08/23	12	200.00	16	199.72	202.00	-4	36,217	-0.01%
2021/08/20	55	193.05	48	193.09	190.50	7	36,492	0.02%
2021/08/19	12.1	200.33	12	197.04	189.50	0.1	36,702	0.00%
2021/08/18	32.1	197.31	10	199.05	208.00	22.1	36,877	0.06%
2021/08/17	15.2	215.73	6	218.08	207.50	9.2	37,064	0.02%
2021/08/16	75	221.25	93	221.13	221.00	-18	37,988	-0.05%
2021/08/13	21	233.86	9	237.33	224.00	12	38,240	0.03%
2021/08/12	8	237.44	6	238.00	236.50	2	38,758	0.01%
2021/08/11	32.1	240.01	20	243.75	237.00	12.1	39,687	0.03%
2021/08/10	9	252.33	8	254.13	248.50	1	39,841	0.00%
2021/08/09	11.1	259.16	4	259.88	252.00	7.1	40,193	0.02%
2021/08/06	20	264.08	11	267.86	269.50	9	41,121	0.02%
2021/08/05	16	267.03	10	266.70	265.50	6	41,868	0.01%
2021/08/04	8	276.88	12	279.21	274.00	-4	42,818	-0.01%
2021/08/03	54	284.63	48	282.19	282.50	6	42,779	0.01%
2021/08/02	33	290.00	31	287.39	280.00	2	42,832	0.00%
2021/07/30	33	282.88	39.2	285.38	276.50	-6.2	42,231	-0.01%
2021/07/29	30	264.25	34	273.65	275.00	-4	41,722	-0.01%
2021/07/28	42	269.87	30.1	266.17	261.00	12	41,284	0.03%
2021/07/27	8.1	280.10	12.1	283.00	290.00	-4	41,322	-0.01%
2021/07/26	18	282.19	15.2	283.80	276.00	2.8	40,993	0.01%
2021/07/23	11	260.00	43	265.90	270.50	-32	40,197	-0.08%
2021/07/22	7	235.07	21.1	241.65	246.00	-14.1	39,107	-0.04%
2021/07/21	3	220.83	8	219.06	224.00	-5	38,837	-0.01%
2021/07/20	9	217.83	9	216.61	214.00	0	39,098	0.00%
2021/07/19	4	226.75	5	227.20	226.00	-1	39,414	0.00%
2021/07/16	2	225.50	9	226.61	225.50	-7	39,721	-0.02%
2021/07/15	86	216.95	109	220.45	224.50	-23	40,297	-0.06%	大賣/
2021/07/14	82	206.37	67	214.63	215.50	15	41,013	0.04%
2021/07/13	22.1	214.65	11	218.77	210.00	11.1	41,311	0.03%
2021/07/12	75	224.34	71	221.20	221.00	4	42,235	0.01%
2021/07/09	16	221.06	2	224.75	220.50	14	43,038	0.03%
2021/07/08	4	226.63	6	227.00	225.00	-2	43,962	0.00%
2021/07/07	6	227.67	5	231.10	224.00	1	44,613	0.00%
2021/07/06	7	233.86	6	232.17	231.00	1	45,041	0.00%
2021/07/05	20	235.50	25	236.36	238.50	-5	45,758	-0.01%
2021/07/02	42	229.05	37.1	226.37	228.00	5	45,754	0.01%
2021/07/01	15	227.27	15	230.00	222.00	0	45,948	0.00%
2021/06/30	42	223.00	49	222.68	226.00	-7	46,289	-0.02%
2021/06/29	21.1	230.22	33	232.58	219.00	-12	46,999	-0.03%
2021/06/28	18	230.44	13	229.12	233.00	5	46,737	0.01%
2021/06/25	43.2	220.58	42	220.15	220.00	1.2	46,470	0.00%
2021/06/24	36	218.01	35	216.14	217.00	1	46,369	0.00%
2021/06/23	35	218.40	34	219.97	217.50	1	46,246	0.00%
2021/06/22	11	213.18	12.1	213.33	212.50	-1.1	45,753	0.00%
2021/06/21	42	210.51	44.1	216.20	208.00	-2.1	45,360	0.00%
2021/06/18	37	221.60	22	225.41	222.50	15	44,912	0.03%
2021/06/17	14	224.57	13	223.92	228.50	1	44,681	0.00%
2021/06/16	86.1	235.33	74	231.03	223.00	12.1	44,410	0.03%
2021/06/15	32.3	242.85	38.5	244.20	242.50	-6.2	43,982	-0.01%
2021/06/11	52	239.64	49	244.51	241.00	3	44,896	0.01%
2021/06/10	74.1	245.46	73.4	247.36	240.00	0.7	44,973	0.00%
2021/06/09	64	242.36	60.1	238.74	248.00	3.9	44,862	0.01%
2021/06/08	52	238.24	51	240.74	230.50	1	44,752	0.00%
2021/06/07	57	230.48	58.1	232.38	238.00	-1.1	44,289	0.00%
2021/06/04	37.1	228.03	32	229.67	226.50	5.1	43,743	0.01%
2021/06/03	23	226.85	27.4	226.13	230.00	-4.4	43,243	-0.01%
2021/06/02	37.1	231.35	35	223.07	216.00	2.1	42,269	0.00%
2021/06/01	20	227.68	25.1	229.39	232.50	-5.1	40,906	-0.01%
2021/05/31	33	204.89	38.1	204.44	211.50	-5.1	39,973	-0.01%
2021/05/28	37	202.57	27.4	204.16	199.50	9.6	39,364	0.02%
2021/05/27	24	196.33	33	197.64	200.00	-9	39,070	-0.02%
2021/05/26	38.2	200.09	35	199.29	192.50	3.2	38,520	0.01%
2021/05/25	81	201.57	82	202.59	199.50	-1	37,898	0.00%
2021/05/24	20	186.68	72.4	188.61	190.00	-52.4	36,643	-0.14%
2021/05/21	10.3	172.18	11	172.77	176.00	-0.7	35,838	0.00%
2021/05/20	32.5	173.43	21	173.67	169.00	11.5	35,635	0.03%
2021/05/19	54	174.10	46	171.60	179.00	8	35,152	0.02%
2021/05/18	14	158.36	19	158.68	163.00	-5	34,334	-0.01%
2021/05/17	31.2	156.91	28	156.14	148.50	3.2	34,113	0.01%
2021/05/14	54	177.66	54	179.77	164.50	0	33,842	0.00%
2021/05/13	33.1	166.67	44	164.31	171.00	-10.9	32,760	-0.03%
2021/05/12	25.1	159.98	11.4	158.64	161.00	13.7	31,940	0.04%
2021/05/11	6.7	165.88	5	166.20	162.50	1.7	30,804	0.01%
2021/05/10	16	186.41	13	186.77	180.50	3	30,623	0.01%
2021/05/07	14	183.82	15	181.53	183.00	-1	30,225	0.00%
2021/05/06	13.1	174.33	9	174.89	171.00	4.1	29,853	0.01%
2021/05/05	14	182.75	11	181.27	172.50	3	29,380	0.01%
2021/05/04	14.2	175.30	24.5	184.31	191.50	-10.3	29,111	-0.04%
2021/05/03	42.4	187.78	7	189.50	179.50	35.4	28,545	0.12%
2021/04/29	22.1	200.26	11	200.23	199.00	11.1	28,395	0.04%
2021/04/28	25	202.68	26	201.63	201.00	-1	28,586	0.00%
2021/04/27	15.3	200.82	9	202.56	195.50	6.3	28,353	0.02%
2021/04/26	6.4	197.17	22	199.45	196.50	-15.6	28,220	-0.06%
2021/04/23	8	188.38	30	185.78	193.50	-22	28,108	-0.08%
2021/04/22	30.3	182.16	13	184.62	176.00	17.3	28,446	0.06%
2021/04/21	16.5	174.58	13	175.42	179.00	3.5	28,387	0.01%
2021/04/20	16	198.44	9	195.39	182.00	7	27,900	0.03%
2021/04/19	26.3	201.90	21.4	201.64	198.50	4.9	27,235	0.02%
2021/04/16	42.3	228.58	35.1	229.02	220.50	7.3	27,122	0.03%
2021/04/15	9.1	209.89	12	211.54	220.00	-2.9	26,314	-0.01%
2021/04/14	8.1	195.31	8.6	197.35	200.00	-0.5	25,679	0.00%
2021/04/13	16.2	208.80	9	209.94	202.50	7.2	24,924	0.03%
2021/04/12	4	206.00	11.2	213.02	202.50	-7.2	24,342	-0.03%
2021/04/09	23.2	236.20	17.1	235.67	225.00	6.1	23,930	0.03%
2021/04/08	7.1	225.28	12	232.17	236.50	-5	23,464	-0.02%
2021/04/07	14	215.93	8	216.94	215.00	6	23,107	0.03%
2021/04/06	12	214.29	10.2	216.46	218.50	1.9	22,891	0.01%
2021/04/01	23.2	190.07	26.1	190.25	199.00	-2.9	22,675	-0.01%
2021/03/31	6.1	186.82	2.3	178.45	181.00	3.8	22,011	0.02%
2021/03/30	5	178.80	5	180.00	183.50	0	22,479	0.00%
2021/03/29	2.1	170.82	2	170.00	174.00	0.1	22,643	0.00%
2021/03/26	2	154.00	0.3	158.50	158.50	1.7	23,226	0.01%
2021/03/25	1	143.50	1	145.00	144.50	0	23,434	0.00%
2021/03/24	2.2	151.48	2	151.75	148.00	0.2	23,608	0.00%
2021/03/23	0.1	150.00	2	149.75	152.00	-1.9	23,801	-0.01%
2021/03/22	1	158.50	0	0.00	154.00	1	24,108	0.00%
2021/03/19	2	159.25	1	158.00	159.00	1	24,041	0.00%
2021/03/18	3	148.00	6	150.25	152.50	-3	23,912	-0.01%
2021/03/17	67	140.88	54	138.82	139.00	13	23,843	0.05%
2021/03/16	12	146.75	15.3	145.83	148.50	-3.3	22,616	-0.01%
2021/03/15	22.1	129.91	21.2	132.03	135.00	0.9	21,961	0.00%
2021/03/12	27.2	118.50	54.1	119.28	123.00	-26.9	21,016	-0.13%
2021/03/11	3	107.50	21	110.52	112.00	-18	19,953	-0.09%
2021/03/10	16.1	103.35	13	104.65	102.00	3.1	19,630	0.02%
2021/03/09	1	99.90	2	98.85	100.00	-1	19,296	-0.01%
2021/03/08	23	99.04	16	97.33	96.10	7	19,365	0.04%
2021/03/05	4	98.43	11	100.82	99.20	-7	19,397	-0.04%
2021/03/04	15	101.90	2	101.25	101.50	13	19,409	0.07%
2021/03/03	9	101.44	17	102.13	101.00	-8	19,427	-0.04%
2021/03/02	8	105.19	10	105.10	104.50	-2	19,354	-0.01%
2021/02/26	25	100.10	9	100.00	99.80	16	19,082	0.08%
2021/02/25	11.2	107.34	6	106.25	101.00	5.2	18,950	0.03%
2021/02/24	9	115.00	19	110.32	106.50	-10	18,832	-0.05%
2021/02/23	25	112.66	17	110.32	113.50	8	18,669	0.04%
2021/02/22	61	106.21	5	107.70	109.00	56	18,470	0.30%
2021/02/19	11	100.79	5	102.10	99.70	6	18,188	0.03%
2021/02/18	18	96.92	5	96.76	99.30	13	17,890	0.07%
2021/02/17	14	92.54	4	94.20	94.80	10	17,744	0.06%
2021/02/05	6	89.42	9	86.21	88.30	-3	17,606	-0.02%
2021/02/04	5	84.00	16	84.33	83.10	-11	17,491	-0.06%
2021/02/03	8	84.38	2	83.95	83.60	6	17,453	0.03%
2021/02/02	0	0.00	3	82.90	81.90	-3	17,654	-0.02%
2021/02/01	39	81.80	27	82.41	81.60	12	17,735	0.07%
2021/01/29	5	85.38	0	0.00	84.00	5	17,492	0.03%
2021/01/28	2	90.95	1	93.70	88.40	1	17,286	0.01%
2021/01/27	7	92.07	0	0.00	90.80	7	17,175	0.04%
2021/01/26	6	93.35	16	94.09	90.80	-10	17,215	-0.06%
2021/01/25	4	96.78	6	98.03	95.60	-2	16,996	-0.01%
2021/01/22	21	100.81	6	101.37	101.00	15	17,006	0.09%
2021/01/21	7	96.67	17	96.81	97.90	-10	16,945	-0.06%
2021/01/20	3.3	100.81	9	105.89	98.60	-5.7	16,813	-0.03%
2021/01/19	65.5	108.84	87	109.43	109.50	-21.5	16,898	-0.13%
2021/01/18	70	108.99	32	107.41	108.50	38	16,782	0.23%
2021/01/15	33	109.06	37	108.92	110.50	-4	16,420	-0.02%
2021/01/14	8	103.94	32.2	103.93	106.00	-24.2	15,638	-0.15%
2021/01/13	20	96.42	9.2	97.63	96.60	10.8	15,309	0.07%
2021/01/12	7	94.17	6	97.47	93.50	1	15,066	0.01%
2021/01/11	25	99.82	37	98.21	98.00	-12	14,830	-0.08%
2021/01/08	4	92.08	10	92.47	92.90	-6	14,485	-0.04%
2021/01/07	0	0.00	7	87.13	91.90	-7	14,161	-0.05%
2021/01/06	9	88.19	3	90.00	86.10	6	13,867	0.04%
2021/01/05	6	88.57	2	87.30	87.90	4	13,629	0.03%
2021/01/04	8	91.40	5	91.60	90.70	3	13,423	0.02%
2020/12/31	16	96.30	18	96.83	93.50	-2	13,225	-0.02%
2020/12/30	15.1	95.51	21	96.62	95.10	-5.9	12,730	-0.05%
2020/12/29	31	97.62	11	98.83	95.50	20	12,492	0.16%
2020/12/28	11	98.02	16	99.86	99.00	-5	12,246	-0.04%
2020/12/25	8	89.60	13.3	89.76	91.50	-5.3	11,791	-0.05%
2020/12/24	25.4	85.77	17	86.41	87.50	8.4	11,465	0.07%
2020/12/23	19	82.23	25	81.50	85.00	-6	10,799	-0.06%
2020/12/22	63	83.47	48	82.95	77.50	15	10,442	0.14%
2020/12/21	0	0.00	24.1	77.53	80.80	-24.1	9,725	-0.25%
2020/12/18	6	72.10	2	72.65	73.50	4	9,411	0.04%
2020/12/17	4	71.10	7	70.57	72.20	-3	9,180	-0.03%
2020/12/16	6	70.00	10	70.49	68.40	-4	8,966	-0.04%
2020/12/15	2	69.30	1	69.00	67.70	1	8,530	0.01%
2020/12/14	9	70.03	15	68.47	68.50	-6	8,452	-0.07%
2020/12/11	7	67.97	2	68.70	68.70	5	8,405	0.06%
2020/12/10	18	70.97	0	0.00	67.50	18	8,237	0.22%
2020/12/09	0	0.00	14	69.39	69.90	-14	8,013	-0.17%
2020/12/08	2	66.00	4	66.13	66.50	-2	7,848	-0.03%
2020/12/07	2	64.10	0	0.00	65.10	2	7,784	0.03%
2020/12/04	23	66.53	4	67.20	64.80	19	7,756	0.24%
2020/12/03	30.9	67.61	2	67.75	67.40	28.9	7,653	0.38%
2020/12/02	7	67.00	30	68.63	66.50	-23	7,624	-0.30%
2020/12/01	10	66.30	0	0.00	65.70	10	7,342	0.14%
2020/11/30	1	66.30	3	65.57	66.60	-2	7,166	-0.03%
2020/11/27	0	0.00	1	63.00	62.50	-1	6,971	-0.01%
2020/11/25	3	59.70	3	60.80	59.10	0	6,848	0.00%
2020/11/24	4	60.33	2	60.70	60.90	2	6,805	0.03%
2020/11/20	3	59.23	2	58.95	59.80	1	6,750	0.01%
2020/11/19	3	59.97	2	58.65	58.40	1	6,661	0.02%
2020/11/18	0	0.00	1	57.40	57.20	-1	6,590	-0.02%
2020/11/17	1	57.40	5	57.70	57.40	-4	6,694	-0.06%
2020/11/16	13	56.95	9	56.88	57.00	4	6,670	0.06%
2020/11/13	5	56.80	6.8	56.96	57.10	-1.8	6,614	-0.03%
2020/11/12	10	56.25	11	56.48	55.00	-1	6,515	-0.02%
2020/11/11	16	56.12	17	55.91	56.30	-1	6,390	-0.02%
2020/11/10	15	56.35	17	56.52	56.30	-2	6,437	-0.03%
2020/11/09	0	0.00	11.8	52.68	54.80	-11.8	6,022	-0.20%
2020/11/05	2	49.70	0.1	50.00	50.30	1.9	5,845	0.03%
2020/11/04	15	50.03	18	49.16	50.40	-3	5,846	-0.05%
2020/11/03	25	50.58	10	50.72	49.70	15	5,814	0.26%
2020/10/30	15	52.00	23	52.60	51.20	-8	5,847	-0.14%
2020/10/29	26	51.72	33.5	50.81	52.50	-7.5	5,939	-0.13%
2020/10/28	7	50.59	14	51.70	51.20	-7	5,850	-0.12%
2020/10/27	4	48.76	2	49.44	48.40	2	5,502	0.04%
2020/10/26	0	0.00	4.7	47.59	47.00	-4.7	5,212	-0.09%
2020/10/14	10	33.55	2	33.50	33.50	8	5,038	0.16%
2020/10/12	2.3	33.03	0	0.00	32.60	2.3	5,098	0.05%
2020/10/08	10	33.95	1	33.85	34.15	9	5,174	0.17%
2020/10/07	2	33.75	2	33.90	34.00	0	5,338	0.00%
2020/10/06	2	33.58	6	33.75	33.50	-4	5,610	-0.07%
2020/09/22	1	33.20	0	0.00	33.60	1	7,661	0.01%
2020/09/21	0	0.00	2	34.03	33.40	-2	7,659	-0.03%
2020/09/18	1	33.35	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	1	33.50	33.20	-1	7,920	-0.01%
2020/09/15	1	33.10	0	0.00	33.05	1	8,308	0.01%
2020/09/11	2	32.75	0	0.00	32.45	2	8,468	0.02%
2020/09/10	1	33.00	2	33.30	32.65	-1	8,504	-0.01%
2020/09/09	0	0.00	1	32.05	32.20	-1	8,541	-0.01%
2020/09/08	0	0.00	1.3	32.28	32.20	-1.3	8,754	-0.01%
2020/09/07	0	0.00	0.1	32.25	32.35	-0.1	8,899	0.00%
2020/09/04	2	32.05	0	0.00	32.35	2	9,142	0.02%
2020/09/02	0	0.00	2	32.73	32.90	-2	9,233	-0.02%
2020/09/01	4	32.70	0	0.00	32.55	4	9,341	0.04%
2020/08/31	1	33.40	1	34.00	33.05	0	9,520	0.00%
2020/08/27	2	32.78	0	0.00	32.10	2	9,829	0.02%
2020/08/20	1	32.50	0	0.00	32.95	1	9,864	0.01%
2020/08/18	1	37.65	1	37.85	37.05	0	9,735	0.00%
2020/08/17	1	36.20	3	37.07	37.30	-2	9,709	-0.02%
2020/08/14	1	36.55	0	0.00	36.40	1	9,816	0.01%
2020/08/13	10	38.50	0	0.00	36.85	10	9,891	0.10%
2020/08/12	2	37.00	2	37.20	37.95	0	9,990	0.00%
2020/08/11	2	36.30	1	36.50	35.85	1	9,929	0.01%
2020/08/10	5	38.05	8	38.40	37.00	-3	10,113	-0.03%
2020/08/07	0	0.00	13	38.19	37.90	-13	10,364	-0.13%
2020/08/06	41	38.79	32	38.57	37.50	9	11,129	0.08%
2020/08/05	0	0.00	4	38.16	38.45	-4	11,261	-0.04%
2020/08/04	1	36.95	0	0.00	36.95	1	11,444	0.01%
2020/07/31	1	36.85	0	0.00	36.85	1	12,486	0.01%
2020/07/29	5	35.45	0	0.00	35.75	5	13,194	0.04%
2020/07/28	1	35.75	0	0.00	35.55	1	13,258	0.01%
2020/07/24	2	37.55	4	37.90	36.00	-2	13,356	-0.01%
2020/07/20	6	35.80	10	35.57	35.85	-4	13,805	-0.03%
2020/07/17	2	36.43	1	35.45	35.45	1	13,933	0.01%
2020/07/16	1	36.90	4	36.83	36.30	-3	13,969	-0.02%
2020/07/15	2	37.25	0	0.00	36.85	2	14,073	0.01%
2020/07/14	14	37.75	0	0.00	37.60	14	14,035	0.10%
2020/07/13	4	37.76	6	38.13	38.35	-2	13,921	-0.01%
2020/07/10	0	0.00	1	37.80	36.50	-1	13,910	-0.01%
2020/07/09	1	36.80	31	36.64	37.20	-30	13,865	-0.22%
2020/07/08	23	37.96	11	38.15	37.60	12	13,782	0.09%
2020/07/07	6	36.53	9	36.96	37.05	-3	13,740	-0.02%
2020/07/06	5	37.92	16	38.23	38.05	-11	13,518	-0.08%
2020/07/03	24	35.29	11	35.88	36.95	13	13,152	0.10%
2020/07/02	1	33.50	1.7	33.31	33.70	-0.7	12,618	-0.01%
2020/07/01	1	32.55	5	32.35	32.50	-4	12,526	-0.03%
2020/06/30	1	32.20	0	0.00	32.20	1	12,521	0.01%
2020/06/29	9	32.20	0	0.00	32.10	9	12,586	0.07%
2020/06/24	2	33.70	0	0.00	33.40	2	12,549	0.02%
2020/06/23	15	33.91	10.4	33.85	34.10	4.6	12,422	0.04%
2020/06/22	3	32.85	0	0.00	32.65	3	12,237	0.02%
2020/06/18	0	0.00	8	32.40	32.40	-8	12,136	-0.07%
2020/06/17	3	32.20	1	32.20	32.15	2	12,097	0.02%
2020/06/16	13	32.05	22	32.76	32.15	-9	12,131	-0.07%
2020/06/15	6	32.58	1	33.70	32.30	5	12,122	0.04%
2020/06/12	10	31.50	7	32.00	32.65	3	12,011	0.02%
2020/06/11	0	0.00	10	32.04	31.65	-10	12,006	-0.08%
2020/06/10	17	32.59	1	32.80	32.45	16	11,876	0.13%
2020/06/09	1	32.70	0	0.00	32.45	1	12,063	0.01%
2020/06/08	4	32.58	0	0.00	32.25	4	12,309	0.03%
2020/06/05	10	32.84	1	33.10	32.65	9	12,621	0.07%
2020/06/04	1	32.55	15	32.45	32.30	-14	12,878	-0.11%
2020/06/03	7	31.96	1	31.95	32.20	6	12,993	0.05%
2020/06/02	5	31.10	1	31.30	30.65	4	13,175	0.03%
2020/06/01	0	0.00	10	30.70	30.80	-10	13,257	-0.08%
2020/05/29	11	30.47	4	30.35	30.35	7	13,309	0.05%
2020/05/28	11	30.98	0	0.00	30.15	11	13,487	0.08%
2020/05/22	1	31.40	26	31.49	31.10	-25	13,957	-0.18%
2020/05/21	21	32.81	1	32.50	32.30	20	13,961	0.14%
2020/05/19	3	30.60	3	31.32	31.85	0	13,972	0.00%
2020/05/18	2	30.98	3	30.63	30.00	-1	13,885	-0.01%
2020/05/15	2	31.40	1	31.50	31.20	1	14,215	0.01%
2020/05/14	9	30.77	3	31.25	31.15	6	14,552	0.04%
2020/05/13	21	31.14	22	30.95	31.60	-1	14,457	-0.01%
2020/05/12	1	31.70	1	32.05	32.10	0	13,689	0.00%
2020/05/11	4	31.95	0	0.00	31.95	4	13,404	0.03%
2020/05/08	2	35.75	6	35.68	35.50	-4	13,050	-0.03%
2020/05/07	9	36.38	3	36.32	36.50	6	12,651	0.05%
2020/05/06	2	34.98	1	34.85	35.00	1	11,977	0.01%
2020/05/05	1	33.20	12	34.15	33.70	-11	11,439	-0.10%
2020/05/04	2	32.60	5	32.18	32.85	-3	11,179	-0.03%
2020/04/30	11	31.85	5	31.73	32.20	6	11,116	0.05%
2020/04/29	8	32.36	8	32.38	32.05	0	11,001	0.00%
2020/04/28	7	32.96	15	31.84	31.45	-8	10,887	-0.07%
2020/04/27	8	33.29	8	33.85	33.15	0	10,629	0.00%
2020/04/24	2	31.90	1	31.95	32.20	1	10,392	0.01%
2020/04/23	10	30.35	0	0.00	30.90	10	10,362	0.10%
2020/04/21	2	31.15	0	0.00	30.15	2	10,212	0.02%
2020/04/20	3	31.58	0	0.00	31.70	3	10,104	0.03%
2020/04/17	0	0.00	1	33.50	33.45	-1	10,046	-0.01%
2020/04/14	0	0.00	1	33.25	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	2	31.90	31.90	-2	9,705	-0.02%
2020/04/06	1	27.95	2	28.13	28.40	-1	9,176	-0.01%
2020/04/01	1	28.45	1	28.65	28.10	0	9,128	0.00%
2020/03/31	3	28.53	4	28.64	28.30	-1	9,101	-0.01%
2020/03/27	2	27.60	0	0.00	27.10	2	8,949	0.02%
2020/03/19	0	0.00	2	25.65	25.10	-2	8,813	-0.02%
2020/03/18	0	0.00	5	26.30	27.10	-5	8,750	-0.06%
2020/03/16	2	27.50	3	27.55	26.30	-1	8,655	-0.01%
2020/03/13	3	26.72	2	26.23	26.65	1	8,542	0.01%
2020/03/12	10	29.89	6	30.69	28.95	4	8,308	0.05%
2020/03/11	39	32.97	44	32.59	32.15	-5	8,032	-0.06%
2020/03/10	46	31.83	38	31.80	31.15	8	7,669	0.10%
2020/03/09	12	31.24	11	31.76	30.50	1	7,272	0.01%
2020/03/06	11	32.72	7	33.16	33.05	4	7,047	0.06%
2020/03/03	0	0.00	1	31.60	31.05	-1	6,666	-0.02%
2020/03/02	2	30.50	2	30.05	30.15	0	6,555	0.00%
2020/02/27	3	29.52	6	30.23	30.40	-3	6,519	-0.05%
2020/02/26	3	30.05	4	29.63	30.15	-1	6,680	-0.01%
2020/02/25	15	29.72	25	30.06	29.35	-10	6,769	-0.15%
2020/02/24	1	31.45	1	31.35	31.70	0	6,480	0.00%
2020/02/21	15	31.49	16	31.52	31.55	-1	6,512	-0.02%
2020/02/20	32	31.65	26	31.75	31.30	6	6,546	0.09%
2020/02/19	17	31.34	18	31.48	31.80	-1	6,446	-0.02%
2020/02/18	37	31.35	32	31.14	31.60	5	6,342	0.08%
2020/02/17	21	29.96	24	30.39	31.20	-3	6,005	-0.05%
2020/02/14	2	28.03	10	28.03	28.40	-8	5,467	-0.15%
2020/02/13	1	26.60	0	0.00	26.30	1	5,214	0.02%
2020/02/11	0	0.00	1	24.70	24.80	-1	5,261	-0.02%
2020/02/03	0	0.00	1	25.00	25.15	-1	5,465	-0.02%
2020/01/31	1	26.30	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	4	26.15	25.75	-4	5,524	-0.07%
2020/01/20	1	27.95	0	0.00	27.50	1	5,616	0.02%
2020/01/17	0	0.00	3	27.10	27.55	-3	5,571	-0.05%
2020/01/15	0	0.00	4	26.06	26.00	-4	5,297	-0.08%
2020/01/14	0	0.00	2	25.60	25.65	-2	5,214	-0.04%
2020/01/10	0	0.00	4	25.50	25.60	-4	5,054	-0.08%
2020/01/03	0	0.00	10	24.05	23.75	-10	4,703	-0.21%
2019/12/30	0	0.00	3	23.82	23.75	-3	4,636	-0.06%
2019/12/26	2	23.60	0	0.00	23.65	2	4,622	0.04%
2019/12/24	2	23.50	2	23.60	23.40	0	4,607	0.00%
2019/12/23	3	23.72	0	0.00	23.40	3	4,582	0.07%
2019/12/12	2	25.25	0	0.00	25.25	2	4,300	0.05%
2019/12/06	1	25.60	0	0.00	25.50	1	4,059	0.02%
2019/12/04	0	0.00	2	26.55	26.25	-2	3,948	-0.05%
2019/12/03	0	0.00	1	26.00	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	7	25.63	25.80	-7	3,803	-0.18%
2019/11/28	0	0.00	6	25.98	26.30	-6	3,710	-0.16%
2019/11/26	0	0.00	7	25.65	25.70	-7	3,573	-0.20%
2019/11/25	10	25.62	4	26.03	25.80	6	3,521	0.17%
2019/11/22	13	25.63	8	25.44	25.50	5	3,237	0.15%
2019/11/21	1	24.85	2	24.88	25.00	-1	3,016	-0.03%
2019/11/20	2	24.53	20	24.80	24.75	-18	2,943	-0.61%
2019/11/14	1	23.50	1	23.65	23.55	0	2,534	0.00%
2019/11/11	0	0.00	1	24.55	24.15	-1	2,359	-0.04%
2019/11/08	2	24.60	3	24.68	24.90	-1	2,305	-0.04%
2019/11/07	2	24.83	4	24.38	25.00	-2	2,208	-0.09%
2019/11/06	0	0.00	2	24.00	24.05	-2	2,100	-0.10%
2019/11/05	0	0.00	3	23.83	24.00	-3	2,055	-0.15%
2019/11/04	1	24.50	0	0.00	24.00	1	2,008	0.05%
2019/11/01	1	24.25	1	23.95	24.10	0	1,906	0.00%
2019/10/30	0	0.00	5	24.05	23.90	-5	1,832	-0.27%
2019/10/29	4	24.26	9	23.82	23.40	-5	1,786	-0.28%
2019/10/28	1	25.00	7	24.62	24.90	-6	1,648	-0.36%
2019/10/25	0	0.00	2	22.80	22.95	-2	1,460	-0.14%
2019/10/18	1	22.35	0	0.00	22.30	1	1,505	0.07%
2019/10/15	0	0.00	1	22.35	22.20	-1	1,518	-0.07%
2019/10/14	2	21.80	0	0.00	21.85	2	1,489	0.13%
2019/10/09	2	21.60	0	0.00	21.50	2	1,494	0.13%
2019/09/27	2	21.30	0	0.00	21.10	2	1,573	0.13%
2019/09/18	1	21.75	0	0.00	21.80	1	1,571	0.06%
2019/09/17	1	22.05	0	0.00	22.05	1	1,556	0.06%
2019/09/16	1	22.75	0	0.00	22.75	1	1,552	0.06%
2019/09/12	0	0.00	2	23.05	23.00	-2	1,588	-0.13%
2019/08/30	2	23.25	0	0.00	22.75	2	1,586	0.13%
2019/08/27	0	0.00	1	22.30	22.20	-1	1,558	-0.06%
2019/08/26	1	21.95	6	22.05	21.85	-5	1,580	-0.32%
2019/08/20	0	0.00	1	22.30	22.25	-1	1,643	-0.06%
2019/08/19	0	0.00	2	22.55	22.40	-2	1,664	-0.12%
2019/08/16	1	22.30	2	22.53	22.70	-1	1,727	-0.06%
2019/08/15	1	21.40	1	21.65	22.00	0	1,731	0.00%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	0	0.00	2	22.03	22.10	-2	1,854	-0.11%
2019/08/07	1	21.20	0	0.00	21.10	1	1,867	0.05%
2019/08/06	2	20.73	1	20.70	21.05	1	1,905	0.05%
2019/08/05	1	22.00	0	0.00	21.20	1	1,954	0.05%
2019/08/02	0	0.00	2	22.65	22.05	-2	1,976	-0.10%
2019/08/01	2	22.85	0	0.00	22.90	2	2,020	0.10%
2019/07/30	0	0.00	1	22.90	22.95	-1	2,082	-0.05%
2019/07/29	4	22.91	4	23.03	22.80	0	2,095	0.00%
2019/07/26	3	23.62	0	0.00	23.60	3	2,056	0.15%
2019/07/25	1	23.80	1	23.40	23.95	0	2,047	0.00%
2019/07/24	2	23.10	10	23.30	23.30	-8	2,018	-0.40%
2019/07/23	2	22.98	2	23.05	23.15	0	2,126	0.00%
2019/07/22	2	22.73	1	22.95	22.80	1	2,329	0.04%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/16	16	23.40	1	23.55	23.65	15	2,784	0.54%
2019/07/10	2	23.45	2	23.55	23.90	0	2,978	0.00%
2019/07/09	0	0.00	2	23.55	23.65	-2	2,993	-0.07%
2019/07/08	2	23.50	3	23.63	23.50	-1	3,029	-0.03%
2019/07/03	2	23.90	0	0.00	23.45	2	3,404	0.06%
2019/07/02	0	0.00	2	24.00	24.10	-2	3,462	-0.06%
2019/07/01	3	23.70	3	23.82	23.70	0	3,454	0.00%
2019/06/28	3	23.22	2	23.50	23.15	1	3,492	0.03%
2019/06/25	0	0.00	1	23.10	23.00	-1	3,599	-0.03%
2019/06/24	2	23.45	3.4	23.45	23.45	-1.4	3,665	-0.04%
2019/06/21	4	23.38	3	23.57	23.10	1	3,737	0.03%
2019/06/20	2	23.30	5	23.18	23.30	-3	3,805	-0.08%
2019/06/19	4	22.84	0	0.00	22.80	4	4,080	0.10%
2019/06/18	2	22.65	2	22.75	22.60	0	4,151	0.00%
2019/06/17	1	22.35	2	22.45	22.60	-1	4,312	-0.02%
2019/06/12	3	22.57	23	22.53	22.50	-20	4,912	-0.41%
2019/06/11	0	0.00	3	21.87	21.90	-3	4,886	-0.06%
2019/06/10	2	21.70	5	21.70	21.60	-3	4,884	-0.06%
2019/06/06	3	21.67	2	21.80	21.60	1	4,886	0.02%
2019/06/05	0	0.00	1	21.95	21.90	-1	4,892	-0.02%
2019/06/04	0	0.00	7	21.89	21.70	-7	4,887	-0.14%
2019/06/03	2	21.00	4	21.25	21.65	-2	4,882	-0.04%
2019/05/31	2	21.45	0	0.00	21.40	2	4,881	0.04%
2019/05/30	5	21.11	3	21.33	21.40	2	4,900	0.04%
2019/05/28	2	20.20	2	20.10	20.30	0	4,967	0.00%
2019/05/27	3	20.38	4	20.46	20.30	-1	5,023	-0.02%
2019/05/24	5	21.11	6	21.20	20.95	-1	5,067	-0.02%
2019/05/23	5	21.12	2	21.40	21.25	3	5,040	0.06%
2019/05/22	2	20.55	6	20.81	20.55	-4	4,973	-0.08%
2019/05/21	18	20.14	16	20.11	20.60	2	4,972	0.04%
2019/05/20	3	20.90	1	21.20	20.65	2	4,902	0.04%
2019/05/17	9	21.86	0	0.00	21.60	9	4,992	0.18%
2019/05/16	13	22.68	9	22.59	22.45	4	5,076	0.08%
2019/05/15	3	22.15	1	22.50	22.40	2	5,052	0.04%
2019/05/14	6	21.73	0	0.00	22.05	6	5,089	0.12%
2019/05/13	5	22.85	0	0.00	22.05	5	5,062	0.10%
2019/05/10	4	23.53	0	0.00	23.20	4	5,029	0.08%
2019/05/09	5	23.70	15	24.18	23.20	-10	5,053	-0.20%
2019/05/08	3	24.50	2	24.25	24.10	1	5,019	0.02%
2019/05/03	0	0.00	1	25.10	25.05	-1	4,991	-0.02%
2019/05/02	2	24.85	3	24.85	24.85	-1	5,002	-0.02%
2019/04/30	6	25.11	1	25.20	25.15	5	4,988	0.10%
2019/04/29	0.3	24.95	0.1	24.95	24.95	0.2	4,995	0.00%
2019/04/26	30	26.23	0	0.00	26.50	30	4,899	0.61%
2019/04/25	9	26.04	8	26.21	26.40	1	4,713	0.02%
2019/04/24	2	26.10	6	25.83	25.70	-4	4,724	-0.08%
2019/04/23	6	26.40	0	0.00	26.20	6	4,795	0.13%
2019/04/22	23	26.00	12.1	25.09	26.50	10.9	4,687	0.23%
2019/04/19	1	24.50	0	0.00	24.80	1	4,529	0.02%
2019/04/18	1	24.60	0	0.00	24.00	1	4,587	0.02%
2019/04/17	1	24.90	1	25.00	24.65	0	4,558	0.00%
2019/04/16	1	24.20	0	0.00	24.60	1	4,542	0.02%
2019/04/15	0	0.00	1	25.70	25.30	-1	4,502	-0.02%
2019/04/12	11	25.51	2	25.45	25.40	9	4,497	0.20%
2019/04/11	2	25.60	0	0.00	25.60	2	4,521	0.04%
2019/04/10	6	26.26	3	26.18	26.35	3	4,474	0.07%
2019/04/09	3	25.23	0	0.00	25.70	3	4,267	0.07%
2019/04/08	1	25.90	2	25.78	25.45	-1	4,219	-0.02%
2019/04/02	1	25.40	7	25.50	25.35	-6	4,248	-0.14%
2019/03/26	0	0.00	1	25.90	25.80	-1	4,726	-0.02%
2019/03/25	0	0.00	4	25.85	26.00	-4	4,815	-0.08%
2019/03/22	5	26.40	12	26.30	26.50	-7	4,912	-0.14%
2019/03/20	10	25.31	2	25.33	25.10	8	4,913	0.16%
2019/03/19	2	24.93	5	24.95	25.25	-3	4,776	-0.06%
2019/03/18	3	24.43	6	23.90	24.60	-3	4,557	-0.07%
2019/03/15	0	0.00	2	22.30	22.40	-2	4,322	-0.05%
2019/03/14	2	21.60	0	0.00	21.50	2	4,390	0.05%
2019/03/13	0	0.00	1	21.75	21.75	-1	4,418	-0.02%
2019/03/11	0	0.00	2	22.05	22.10	-2	4,487	-0.04%
2019/03/08	1	21.65	1	21.60	21.65	0	4,549	0.00%
2019/03/07	1	21.70	1	21.95	21.80	0	4,614	0.00%
2019/03/06	1	22.25	0	0.00	22.30	1	4,631	0.02%
2019/03/05	2	22.65	0	0.00	22.35	2	4,644	0.04%
2019/03/04	1	22.10	0	0.00	22.10	1	4,609	0.02%
2019/02/27	1	21.50	1	21.70	22.05	0	4,585	0.00%
2019/02/26	2	22.40	0	0.00	22.60	2	4,487	0.04%
2019/02/25	0	0.00	1	22.35	21.85	-1	4,419	-0.02%
2019/02/22	1	21.60	2	21.55	21.55	-1	4,356	-0.02%
2019/02/20	0	0.00	2	21.55	21.50	-2	4,351	-0.05%
2019/02/19	0	0.00	1	21.50	21.50	-1	4,357	-0.02%
2019/02/18	3	21.22	4	21.36	21.65	-1	4,349	-0.02%
2019/02/15	2	21.83	0	0.00	21.25	2	4,246	0.05%
2019/02/14	1	23.40	1	23.50	23.60	0	4,145	0.00%
2019/02/13	0	0.00	2	23.60	23.60	-2	4,144	-0.05%
2019/02/12	1	23.10	0	0.00	23.20	1	4,088	0.02%
2019/02/11	0	0.00	5	23.10	23.20	-5	4,110	-0.12%
2019/01/30	2	22.90	1	22.80	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	6	22.65	0	0.00	22.90	6	4,025	0.15%
2019/01/25	1	22.20	0	0.00	22.25	1	3,993	0.03%
2019/01/24	2	22.38	0	0.00	22.10	2	4,006	0.05%
2019/01/23	1	21.80	0	0.00	22.30	1	4,006	0.02%
2019/01/21	3	22.08	0	0.00	21.90	3	3,978	0.08%
2019/01/18	1	22.05	1	22.00	22.05	0	3,976	0.00%
2019/01/17	2	21.90	0	0.00	21.85	2	3,997	0.05%
2019/01/15	1	21.90	0	0.00	21.70	1	3,967	0.03%
2019/01/11	3	22.70	3	22.70	22.70	0	3,793	0.00%
2019/01/09	1	24.20	2	24.50	24.30	-1	3,626	-0.03%
2019/01/08	3	24.08	10	24.06	24.10	-7	3,594	-0.19%
2019/01/07	9	24.20	0	0.00	24.10	9	3,565	0.25%
2019/01/04	0	0.00	3	24.30	24.05	-3	3,541	-0.08%
2019/01/02	3	26.22	0	0.00	25.90	3	3,478	0.09%
2018/12/28	1	26.75	1	26.65	26.75	0	3,437	0.00%
2018/12/26	2	27.03	1	26.95	26.00	1	3,398	0.03%
2018/12/25	3	27.75	0	0.00	27.35	3	3,315	0.09%
2018/12/24	8	28.89	9	29.23	28.45	-1	3,268	-0.03%
2018/12/21	0	0.00	5	27.76	28.25	-5	3,155	-0.16%
2018/12/20	8	28.89	0	0.00	27.85	8	3,073	0.26%
2018/12/19	6	29.73	2	29.45	29.30	4	2,877	0.14%
2018/12/18	1	28.10	3	28.53	28.25	-2	2,555	-0.08%
2018/12/17	1	28.10	5	29.35	28.10	-4	2,408	-0.17%
2018/12/14	5	27.93	3	28.88	29.00	2	2,227	0.09%
2018/12/13	0	0.00	2	26.93	26.60	-2	1,878	-0.11%
2018/12/12	2	25.90	1	26.20	26.00	1	1,835	0.05%
2018/12/11	0	0.00	1	25.60	25.75	-1	1,795	-0.06%
2018/12/10	5	25.59	2	25.28	24.85	3	1,772	0.17%
2018/12/07	1	27.35	1	27.50	27.45	0	1,673	0.00%
2018/12/06	0	0.00	1	26.40	25.55	-1	1,568	-0.06%
2018/12/05	0	0.00	1	26.25	26.30	-1	1,527	-0.07%
2018/12/04	0	0.00	1	27.20	26.85	-1	1,524	-0.07%
2018/11/21	1	24.25	0	0.00	24.10	1	1,510	0.07%
2018/11/20	0	0.00	1	24.65	24.50	-1	1,562	-0.06%
2018/11/15	0	0.00	1	25.10	25.00	-1	1,568	-0.06%
2018/11/02	0	0.00	7	23.50	23.60	-7	1,674	-0.42%
2018/10/30	1	22.50	1	22.45	22.50	0	1,639	0.00%
2018/10/26	3	23.28	2	22.70	22.70	1	1,640	0.06%
2018/10/25	2	23.15	3	23.42	23.25	-1	1,618	-0.06%
2018/10/24	1	22.15	0	0.00	23.35	1	1,583	0.06%
2018/10/23	0	0.00	1	22.45	22.45	-1	1,559	-0.06%
2018/10/22	0	0.00	1	21.70	22.05	-1	1,545	-0.06%
2018/10/19	1	20.80	1	21.15	21.35	0	1,548	0.00%
2018/10/18	1	21.05	1	21.25	21.25	0	1,550	0.00%
2018/10/11	1	21.10	20	21.15	21.10	-19	1,556	-1.22%
2018/10/03	1	24.75	1	25.00	24.95	0	1,600	0.00%
2018/09/21	1	24.65	0	0.00	24.40	1	1,710	0.06%
2018/09/20	0	0.00	1	25.05	25.05	-1	1,684	-0.06%
2018/09/18	1	24.75	0	0.00	25.00	1	1,682	0.06%
2018/09/17	0	0.00	1	25.15	25.00	-1	1,691	-0.06%
2018/09/14	1	25.20	0	0.00	25.25	1	1,704	0.06%
2018/09/13	1	24.80	0	0.00	24.70	1	1,705	0.06%
2018/09/10	1	24.40	2	24.53	24.85	-1	1,741	-0.06%
2018/09/07	3	25.07	1	24.10	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	26.30	26.75	-1	1,698	-0.06%
2018/08/27	3	25.85	3	25.98	26.10	0	1,825	0.00%
2018/08/24	0	0.00	2	25.65	25.30	-2	1,805	-0.11%
2018/08/23	5	24.45	0	0.00	24.60	5	1,756	0.28%
2018/08/22	1	24.60	0	0.00	24.50	1	1,772	0.06%
2018/08/21	6	24.63	0	0.00	24.60	6	1,783	0.34%
2018/08/20	0	0.00	1	24.85	24.95	-1	1,797	-0.06%
2018/08/17	1	24.50	3	24.88	24.50	-2	1,787	-0.11%
2018/08/15	0	0.00	1	23.05	23.20	-1	1,713	-0.06%
2018/08/14	1	22.70	0	0.00	22.90	1	1,722	0.06%
2018/08/06	1	25.10	6	24.67	25.00	-5	1,660	-0.30%
2018/08/03	0	0.00	2	25.10	24.85	-2	1,660	-0.12%
2018/08/02	1	24.80	16	25.09	24.75	-15	1,676	-0.89%
2018/08/01	20	25.35	0	0.00	25.15	20	1,682	1.19%
2018/07/30	0	0.00	1	25.20	25.25	-1	1,695	-0.06%
2018/07/26	0	0.00	4	25.54	25.60	-4	1,714	-0.23%
2018/07/24	0	0.00	2	25.15	25.30	-2	1,793	-0.11%
2018/07/20	0	0.00	3	25.55	25.45	-3	1,867	-0.16%
2018/07/11	6	25.13	1	25.05	25.00	5	2,201	0.23%
2018/07/09	3	26.55	0	0.00	26.40	3	2,233	0.13%
2018/07/05	1	27.30	0	0.00	26.70	1	2,375	0.04%
2018/07/04	15	27.02	7	27.00	26.90	8	2,598	0.31%
2018/07/03	8	27.68	5	27.85	27.35	3	2,807	0.11%
2018/07/02	0	0.00	3	27.35	27.15	-3	2,785	-0.11%
2018/06/29	1	26.65	0	0.00	26.60	1	2,918	0.03%
2018/06/26	3	26.25	0	0.00	26.05	3	3,214	0.09%
2018/06/14	3	28.40	1	28.65	28.50	2	3,359	0.06%
2018/06/13	1	28.75	1	28.60	28.25	0	3,333	0.00%
2018/06/12	3	28.70	1	28.80	28.80	2	3,308	0.06%
2018/06/11	3	29.28	0	0.00	29.00	3	3,312	0.09%
2018/06/08	1	28.70	13	29.03	29.00	-12	3,360	-0.36%
2018/06/07	2	28.65	3	28.78	28.70	-1	3,375	-0.03%
2018/06/06	3	28.48	3	28.25	28.55	0	3,365	0.00%
2018/06/05	2	27.15	1	27.55	27.05	1	3,392	0.03%
2018/06/04	1	27.25	1	27.35	27.25	0	3,463	0.00%
2018/06/01	1	27.80	1	27.25	27.50	0	3,592	0.00%
2018/05/31	11	26.30	1	26.45	26.30	10	3,556	0.28%
2018/05/30	1	26.25	1	26.45	26.25	0	3,556	0.00%
2018/05/29	1	26.65	1	26.80	26.65	0	3,559	0.00%
2018/05/25	1	27.15	1	27.30	26.95	0	3,552	0.00%
2018/05/22	1	27.05	1	27.30	27.15	0	3,583	0.00%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/10	1	26.40	1	26.45	26.30	0	3,829	0.00%
2018/05/09	0	0.00	1	25.90	25.85	-1	3,823	-0.03%
2018/05/04	1	25.65	3	25.90	25.80	-2	3,838	-0.05%
2018/05/03	2	25.90	0	0.00	25.80	2	3,831	0.05%
2018/05/02	0	0.00	1	26.30	26.10	-1	3,825	-0.03%
2018/04/30	2	26.13	0	0.00	25.95	2	3,820	0.05%
2018/04/27	2	26.98	1	27.50	27.00	1	3,783	0.03%
2018/04/26	0	0.00	1	28.10	27.40	-1	3,796	-0.03%
2018/04/24	0	0.00	1	27.75	27.55	-1	3,774	-0.03%
2018/04/23	1	28.50	0	0.00	28.65	1	3,766	0.03%
2018/04/20	7	29.02	7	28.89	28.55	0	3,777	0.00%
2018/04/19	2	28.30	0	0.00	28.05	2	3,734	0.05%
2018/04/18	1	28.55	1	27.60	27.75	0	3,706	0.00%
2018/04/17	1	29.85	1	29.30	28.15	0	3,643	0.00%
2018/04/16	2	30.70	3	30.97	30.35	-1	3,572	-0.03%
2018/04/13	3	30.52	0	0.00	30.80	3	3,613	0.08%
2018/04/12	1	30.80	0	0.00	30.90	1	3,645	0.03%
2018/04/10	1	32.10	0	0.00	30.90	1	3,913	0.03%
2018/04/09	4	32.74	2	32.80	32.80	2	3,788	0.05%
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	3	32.47	3	32.32	32.15	0	3,569	0.00%
2018/03/30	3	31.60	4	31.64	31.85	-1	3,369	-0.03%
2018/03/27	5	31.84	8	31.69	31.55	-3	3,359	-0.09%
2018/03/26	2	31.05	3	31.08	31.60	-1	3,407	-0.03%
2018/03/23	0	0.00	2	30.70	31.20	-2	3,681	-0.05%
2018/03/22	11	31.75	10	31.73	31.60	1	3,690	0.03%
2018/03/21	4	31.21	4	31.26	31.30	0	3,614	0.00%
2018/03/20	1	30.60	2	30.45	30.40	-1	3,625	-0.03%
2018/03/15	1	31.30	1	31.10	31.00	0	3,752	0.00%
2018/03/14	2	31.15	1	31.15	30.80	1	3,789	0.03%
2018/03/13	0	0.00	4	31.09	31.30	-4	3,722	-0.11%
2018/03/12	2	31.08	1	30.70	30.65	1	3,695	0.03%
2018/03/09	5	30.87	7	31.26	31.00	-2	3,693	-0.05%
2018/03/08	1	30.55	1	30.30	30.35	0	3,609	0.00%
2018/03/07	6	28.66	7	29.08	30.10	-1	3,560	-0.03%
2018/03/05	1	28.05	1	27.60	27.60	0	3,584	0.00%
2018/03/02	3	28.37	5	28.33	28.25	-2	3,619	-0.06%
2018/02/26	2	28.08	0	0.00	28.15	2	3,745	0.05%
2018/02/23	1	27.65	1	27.85	27.85	0	3,757	0.00%
2018/02/22	1	27.10	1	27.60	27.45	0	3,836	0.00%
2018/02/21	0	0.00	2	26.45	26.90	-2	3,983	-0.05%
2018/02/12	7	25.72	6	25.99	25.50	1	3,980	0.03%
2018/02/09	1	27.30	0	0.00	27.00	1	3,929	0.03%
2018/02/08	1	27.85	0	0.00	27.85	1	3,953	0.03%
2018/02/07	0	0.00	2	28.60	28.20	-2	4,026	-0.05%
2018/02/06	4	28.14	0	0.00	27.40	4	4,080	0.10%
2018/02/05	1	29.80	1	30.45	30.30	0	4,101	0.00%
2018/01/30	1	31.00	2	30.90	30.70	-1	4,441	-0.02%
2018/01/26	1	31.10	3	30.90	31.00	-2	4,473	-0.04%
2018/01/25	0	0.00	1	31.10	30.75	-1	4,571	-0.02%
2018/01/24	5	31.05	1	30.90	30.95	4	4,694	0.09%
2018/01/23	1	30.70	1	30.80	30.60	0	4,728	0.00%
2018/01/22	3	31.62	3	31.87	31.20	0	4,778	0.00%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/17	0	0.00	1	30.85	30.75	-1	4,832	-0.02%
2018/01/16	5	31.37	0	0.00	31.10	5	4,842	0.10%
2018/01/15	2	31.08	2	31.15	31.25	0	4,839	0.00%
2018/01/12	0	0.00	2	30.48	30.35	-2	4,873	-0.04%
2018/01/11	1	30.40	4	30.20	30.00	-3	4,895	-0.06%
2018/01/10	0	0.00	1	30.80	30.75	-1	4,931	-0.02%
2018/01/09	0	0.00	1	31.00	30.90	-1	4,960	-0.02%
2018/01/08	2	32.40	0	0.00	31.60	2	4,948	0.04%
2018/01/05	15	33.71	9	33.54	33.20	6	4,898	0.12%
2018/01/04	4	32.00	25	31.78	32.70	-21	4,675	-0.45%
2018/01/03	3	31.95	1	32.00	31.70	2	4,688	0.04%