元太 (8069)-元富-板橋券商分點個股進出

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

元太

(8069)

可現股當沖

股價
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437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

元太 (8069)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋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
2024/05/03	120	220.25	123	217.04	217.50	-3	8,148	-0.04%	大買/大賣/
2024/05/02	53	216.43	45.1	218.22	216.00	7.9	8,247	0.10%
2024/04/30	4.2	213.62	0	0.00	210.00	4.2	8,213	0.05%
2024/04/29	4	221.13	2	221.00	220.50	2	8,180	0.02%
2024/04/26	0.1	227.09	2	230.75	227.50	-1.9	8,103	-0.02%
2024/04/25	2	216.25	4	214.25	216.50	-2	8,015	-0.02%
2024/04/24	6	209.75	3	210.83	209.00	3	7,906	0.04%
2024/04/23	0	210.00	3	210.00	208.00	-3	7,910	-0.04%
2024/04/22	5.4	206.00	0.1	211.00	207.00	5.3	7,885	0.07%
2024/04/19	2.4	217.55	0	0.00	215.00	2.4	7,795	0.03%
2024/04/18	87.1	232.75	86	225.50	225.50	1.1	7,695	0.01%
2024/04/17	8.1	232.25	5	229.50	229.00	3.1	7,574	0.04%
2024/04/15	0	241.30	0.2	241.67	241.00	-0.1	7,467	0.00%
2024/04/12	0	0.00	1	243.50	245.00	-1	7,483	-0.01%
2024/04/10	0	240.50	3	237.67	240.00	-3	7,391	-0.04%
2024/04/09	7	226.50	0	0.00	231.00	7	7,358	0.10%
2024/04/03	0	228.00	0	227.67	227.00	0	7,334	0.00%
2024/03/29	1	229.50	20	235.50	229.00	-19	7,556	-0.25%
2024/03/28	0	228.50	0	0.00	227.00	0	7,624	0.00%
2024/03/27	20	231.00	0	0.00	228.00	20	7,924	0.25%
2024/03/25	0	237.00	0	0.00	237.00	0	7,892	0.00%
2024/03/20	0	240.00	0	0.00	238.50	0	7,913	0.00%
2024/03/18	0	0.00	70.1	243.00	244.50	-70.1	7,934	-0.88%
2024/03/14	0	0.00	2	233.75	235.50	-2	7,900	-0.03%
2024/03/13	0.1	230.04	0	0.00	230.50	0.1	7,846	0.00%
2024/03/12	0	0.00	5	238.00	236.00	-5	7,793	-0.06%
2024/03/08	71	238.54	5	229.60	222.50	66	7,635	0.86%
2024/03/06	106	241.27	90	242.56	241.00	16	7,264	0.22%	大買/
2024/03/05	2	242.00	1	245.49	241.00	1	7,259	0.01%
2024/03/04	1	249.97	1.5	246.43	246.50	-0.5	7,191	-0.01%
2024/03/01	7	248.07	5	249.10	253.00	2	7,109	0.03%
2024/02/29	0	243.00	2.1	243.28	246.00	-2	6,948	-0.03%
2024/02/27	2	231.25	8	230.63	230.00	-6	6,664	-0.09%
2024/02/26	6	225.42	0	222.50	223.50	6	6,590	0.09%
2024/02/23	0	230.50	0	0.00	231.50	0	6,505	0.00%
2024/02/22	0	0.00	2	232.00	233.00	-2	6,498	-0.03%
2024/02/21	0	0.00	1	231.00	232.00	-1	6,489	-0.02%
2024/02/20	1	225.00	3	225.50	228.50	-2	6,446	-0.03%
2024/02/19	0	0.00	2.3	222.93	223.00	-2.3	6,536	-0.03%
2024/02/16	1	228.50	2	230.48	226.00	-1	6,577	-0.02%
2024/02/15	3	227.17	11	228.05	229.00	-8	6,481	-0.12%
2024/02/05	0	217.00	1	215.50	217.00	-1	6,278	-0.02%
2024/02/02	1	215.50	1.3	215.04	214.00	-0.3	6,223	0.00%
2024/02/01	10	214.50	14	214.37	213.50	-4	6,168	-0.06%
2024/01/31	203	214.52	201.6	209.06	208.00	1.4	6,050	0.02%	大買/大賣/
2024/01/30	3.2	212.59	7	212.86	212.00	-3.8	5,985	-0.06%
2024/01/29	1	212.60	0	213.50	216.00	1	5,987	0.02%
2024/01/26	4	212.63	11.8	213.28	217.00	-7.8	5,799	-0.13%
2024/01/25	2	198.25	4.3	199.19	200.50	-2.3	5,280	-0.04%
2024/01/24	6.1	195.62	2	195.50	193.50	4.1	5,127	0.08%
2024/01/23	1	193.02	12	193.88	195.50	-11	5,071	-0.22%
2024/01/22	0	0.00	2	188.50	187.50	-2	4,994	-0.04%
2024/01/19	1	186.50	12	187.25	187.00	-11	4,987	-0.22%
2024/01/18	10	185.00	0	0.00	185.00	10	4,944	0.20%
2024/01/17	1.1	182.07	1	186.50	182.50	0.1	4,926	0.00%
2024/01/16	3.1	185.96	5	184.00	186.00	-1.9	4,946	-0.04%
2024/01/15	5.1	187.42	0	0.00	187.00	5.1	5,088	0.10%
2024/01/12	7	186.93	0	0.00	187.50	7	5,205	0.13%
2024/01/11	1	186.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	2.2	187.09	2	185.75	187.00	0.2	5,293	0.00%
2024/01/09	1	192.50	1	195.50	190.00	0	5,268	0.00%
2024/01/08	2	193.25	2	194.75	192.00	0	5,267	0.00%
2024/01/05	1	189.00	1	190.50	189.50	0	5,249	0.00%
2024/01/04	1.2	187.57	0	188.50	188.00	1.1	5,308	0.02%
2024/01/03	2.2	190.34	0	193.00	189.50	2.2	5,427	0.04%
2024/01/02	0.1	196.00	1	198.00	195.00	-1	5,495	-0.02%
2023/12/29	3.3	197.45	2	198.00	197.00	1.3	5,531	0.02%
2023/12/28	1.1	201.95	1	201.50	201.50	0.1	5,510	0.00%
2023/12/27	1	202.99	18.1	200.11	203.00	-17.1	5,510	-0.31%
2023/12/26	12.1	197.24	2	193.50	193.50	10.1	5,340	0.19%
2023/12/25	17.1	197.64	16	197.19	197.00	1.1	5,297	0.02%
2023/12/22	4.1	190.96	28.2	195.28	197.00	-24.2	5,205	-0.46%
2023/12/21	0	0.00	2.2	181.57	182.00	-2.2	4,892	-0.04%
2023/12/20	1	181.00	3	181.33	181.00	-2	4,888	-0.04%
2023/12/19	4.2	177.88	1	179.00	177.00	3.2	4,911	0.06%
2023/12/18	1.1	178.05	0	0.00	178.50	1.1	4,963	0.02%
2023/12/15	2	180.99	2.2	181.50	180.00	-0.2	5,028	0.00%
2023/12/14	2.3	180.04	13.5	180.39	181.00	-11.2	4,950	-0.23%
2023/12/13	1	176.50	2	176.50	176.50	-1	4,892	-0.02%
2023/12/12	5.6	175.24	0	0.00	174.50	5.6	4,944	0.11%
2023/12/11	7	176.00	1	176.50	176.00	6	4,983	0.12%
2023/12/07	0	0.00	3	181.00	180.50	-3	5,225	-0.06%
2023/12/06	4.3	178.35	37	180.80	178.00	-32.7	5,273	-0.62%
2023/12/05	0.2	179.50	1	182.00	179.00	-0.8	5,321	-0.02%
2023/12/04	1	181.00	4.1	181.65	181.00	-3.1	5,328	-0.06%
2023/12/01	4	181.50	2	180.00	180.50	2	5,345	0.04%
2023/11/30	0	179.00	3.2	182.76	183.00	-3.2	5,332	-0.06%
2023/11/29	0	0.00	0.3	179.00	178.50	-0.3	5,283	-0.01%
2023/11/28	3.1	175.50	3	174.17	175.50	0.1	5,343	0.00%
2023/11/27	3	173.84	4	175.00	173.50	-1	5,373	-0.02%
2023/11/24	1	177.00	1	176.00	175.50	0	5,422	0.00%
2023/11/22	2	177.50	2	177.00	177.50	0	5,418	0.00%
2023/11/21	2.1	177.81	12	177.04	176.00	-9.9	5,460	-0.18%
2023/11/20	1	177.51	0	0.00	177.50	1	5,505	0.02%
2023/11/17	5	180.80	4	179.38	181.00	1	5,543	0.02%
2023/11/16	6	180.67	7	180.64	180.50	-1	5,583	-0.02%
2023/11/15	2	178.76	27	179.98	180.00	-25	5,481	-0.46%
2023/11/13	2	175.49	3.2	175.53	174.50	-1.2	6,164	-0.02%
2023/11/10	1	174.00	1	174.00	173.50	0	6,445	0.00%
2023/11/09	0	0.00	8	171.56	172.50	-8	6,645	-0.12%
2023/11/07	17.3	170.26	4	168.63	168.50	13.3	6,755	0.20%
2023/11/06	31	175.55	2	179.00	173.00	29	6,738	0.43%
2023/11/03	11	172.96	13	174.50	173.50	-2	6,673	-0.03%
2023/11/01	0	170.50	0	0.00	169.00	0	6,822	0.00%
2023/10/31	1	168.00	0	0.00	168.00	1	6,916	0.01%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/27	1.1	170.00	0	0.00	169.50	1.1	7,071	0.02%
2023/10/26	11	169.95	0	0.00	167.00	11	7,216	0.15%
2023/10/25	0	173.50	2	172.25	173.00	-2	7,299	-0.03%
2023/10/24	2	167.25	3	167.83	170.00	-1	7,342	-0.01%
2023/10/23	21.2	168.45	8	169.63	168.00	13.2	7,307	0.18%
2023/10/20	11.1	173.00	0	0.00	173.00	11.1	7,205	0.15%
2023/10/19	1	177.00	1	179.00	178.50	0	7,130	0.00%
2023/10/18	10	180.50	12	180.00	180.00	-2	7,122	-0.03%
2023/10/17	2	179.00	10	180.50	178.50	-8	7,183	-0.11%
2023/10/16	14	179.79	0	0.00	179.00	14	7,225	0.19%
2023/10/13	0	0.00	1	184.50	183.50	-1	7,266	-0.01%
2023/10/12	1	185.00	6.2	184.96	185.00	-5.2	7,245	-0.07%
2023/10/11	15	181.83	3	181.83	181.00	12	7,233	0.17%
2023/10/06	4	184.38	6	184.75	182.00	-2	7,202	-0.03%
2023/10/05	0.1	183.00	8	183.31	182.50	-7.9	7,158	-0.11%
2023/10/04	5	178.00	0	0.00	178.00	5	7,171	0.07%
2023/10/03	1	179.51	31	180.50	179.50	-30	7,188	-0.42%
2023/10/02	1	181.00	3	182.67	181.50	-2	7,202	-0.03%
2023/09/28	30	180.17	0	0.00	179.50	30	7,258	0.41%
2023/09/27	1	178.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1	180.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0.1	181.00	1	183.50	182.00	-0.9	7,373	-0.01%
2023/09/22	2	176.00	18	178.47	179.50	-16	7,489	-0.21%
2023/09/21	7.1	179.92	34	181.96	178.00	-26.9	7,579	-0.35%
2023/09/20	31	184.47	1	184.00	180.00	30	7,664	0.39%
2023/09/19	20	183.25	8	183.94	181.00	12	7,767	0.15%
2023/09/18	2	178.00	16	178.78	178.50	-14	8,282	-0.17%
2023/09/15	1	180.50	1	181.00	180.00	0	8,323	0.00%
2023/09/14	2	181.50	5	181.21	182.50	-3	8,376	-0.04%
2023/09/13	3	176.16	4	175.75	174.00	-1	8,346	-0.01%
2023/09/12	13.4	173.04	4	173.75	172.00	9.4	8,365	0.11%
2023/09/11	2	179.00	2	178.62	178.50	0	8,287	0.00%
2023/09/08	15.1	179.60	1	180.00	179.50	14.1	8,389	0.17%
2023/09/07	5.2	183.89	0	0.00	183.50	5.2	8,546	0.06%
2023/09/06	0	0.00	3	187.00	186.50	-3	8,648	-0.03%
2023/09/05	1	185.50	1	185.50	185.00	0	8,865	0.00%
2023/09/04	7	184.93	6	185.50	184.00	1	8,982	0.01%
2023/09/01	2	186.50	2.3	188.35	188.00	-0.3	9,011	0.00%
2023/08/30	2	183.75	0	0.00	182.50	2	9,211	0.02%
2023/08/29	4	183.63	5	184.00	184.50	-1	9,456	-0.01%
2023/08/28	1.1	182.41	6	180.58	181.50	-4.9	9,482	-0.05%
2023/08/25	3	180.50	0	0.00	181.00	3	9,562	0.03%
2023/08/24	5.1	184.23	2	185.50	185.00	3.1	9,619	0.03%
2023/08/23	4	179.76	1	180.50	180.00	3	9,749	0.03%
2023/08/22	2.3	181.28	2	180.00	181.00	0.3	9,975	0.00%
2023/08/18	1.2	181.51	3	180.17	181.00	-1.8	10,044	-0.02%
2023/08/17	16.2	177.33	11	181.23	183.50	5.2	9,996	0.05%
2023/08/16	21.2	194.25	1.8	194.39	191.00	19.4	9,513	0.20%
2023/08/15	6.1	203.39	1	199.00	202.50	5.1	9,446	0.05%
2023/08/14	1	200.00	1	198.50	201.00	0	9,624	0.00%
2023/08/11	8.1	205.73	4.3	204.72	204.50	3.8	9,901	0.04%
2023/08/10	3	209.67	7.2	210.28	208.50	-4.2	10,024	-0.04%
2023/08/09	7.2	222.39	4	220.50	218.00	3.2	9,974	0.03%
2023/08/08	2.3	226.78	3	225.67	225.50	-0.7	10,000	-0.01%
2023/08/07	5.2	226.60	6.2	227.06	228.00	-1	9,996	-0.01%
2023/08/04	6	217.00	5	216.50	217.50	1	9,939	0.01%
2023/08/02	6	220.50	6.5	222.65	220.50	-0.5	9,958	-0.01%
2023/08/01	1.3	224.50	0	0.00	222.50	1.3	10,227	0.01%
2023/07/31	0.1	224.50	7.2	225.94	225.00	-7.1	10,323	-0.07%
2023/07/28	6.4	221.21	12.3	219.92	221.50	-5.9	10,400	-0.06%
2023/07/27	2	209.00	3	212.83	213.00	-1	10,711	-0.01%
2023/07/26	6.1	209.30	0	0.00	208.50	6.1	11,395	0.05%
2023/07/25	3.1	205.98	1	209.50	208.00	2.1	11,620	0.02%
2023/07/24	1	208.01	1	207.50	208.50	0	11,671	0.00%
2023/07/21	3.2	214.66	2.2	212.66	215.00	1.1	11,738	0.01%
2023/07/20	4.3	215.95	5	213.00	213.00	-0.7	11,800	-0.01%
2023/07/19	7.1	223.08	3.2	223.39	219.00	3.9	11,899	0.03%
2023/07/18	1.3	219.98	1	218.00	222.00	0.3	12,083	0.00%
2023/07/17	4	219.75	24	218.54	218.50	-20	12,170	-0.16%
2023/07/14	7	218.93	9	219.67	220.50	-2	12,292	-0.02%
2023/07/13	6	224.58	4	224.75	221.00	2	12,382	0.02%
2023/07/12	1	221.50	1	224.50	221.50	0	12,447	0.00%
2023/07/11	2	218.25	4	219.63	222.00	-2	12,582	-0.02%
2023/07/10	0	212.00	1	212.50	212.00	-1	12,593	-0.01%
2023/07/07	3	212.00	4	211.25	212.50	-1	12,723	-0.01%
2023/07/06	1	219.00	0.1	220.00	216.50	0.9	12,802	0.01%
2023/07/05	1	224.00	1.3	227.92	223.50	-0.3	13,110	0.00%
2023/07/04	1.2	224.47	0.2	224.75	224.50	1	13,391	0.01%
2023/07/03	1	225.00	0.3	225.52	224.50	0.7	13,818	0.01%
2023/06/30	2	225.50	2	224.75	225.00	0	13,825	0.00%
2023/06/29	2	216.00	4	218.50	220.50	-2	13,824	-0.01%
2023/06/28	1	212.98	6	214.17	215.00	-5	13,779	-0.04%
2023/06/27	8.3	212.15	8	211.56	211.50	0.3	13,714	0.00%
2023/06/26	16.3	204.21	5.5	209.03	207.50	10.8	13,656	0.08%
2023/06/21	1	223.53	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1	222.50	2	224.00	227.00	-1	13,325	-0.01%
2023/06/19	0	227.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	3	231.17	3	230.67	228.50	0	13,454	0.00%
2023/06/15	9.1	233.60	7.1	231.23	231.00	2	13,434	0.01%
2023/06/14	3	234.83	3	237.00	235.00	0	13,455	0.00%
2023/06/13	14	234.15	14.8	235.33	241.00	-0.8	13,480	-0.01%
2023/06/12	3	229.00	4	230.00	226.50	-1	13,457	-0.01%
2023/06/09	7	225.00	28	224.89	227.00	-21	13,641	-0.15%
2023/06/08	8	219.44	5	216.40	216.00	3	13,800	0.02%
2023/06/07	1	226.00	14.5	224.07	226.50	-13.5	14,437	-0.09%
2023/06/06	5	225.50	9	225.17	224.50	-4	14,667	-0.03%
2023/06/05	26	223.71	26	221.56	222.50	0	14,787	0.00%
2023/06/02	16.1	216.12	44.1	217.01	218.00	-28	14,948	-0.19%
2023/06/01	3	207.17	4	209.12	209.00	-1	15,102	-0.01%
2023/05/31	3	208.00	2	208.00	207.00	1	15,223	0.01%
2023/05/30	35	208.86	27	206.91	205.50	8	15,284	0.05%
2023/05/29	34.1	208.50	7	209.14	205.00	27.1	15,377	0.18%
2023/05/26	34.3	209.22	45.1	210.32	211.00	-10.7	15,672	-0.07%
2023/05/25	7	201.79	10	202.70	204.00	-3	15,576	-0.02%
2023/05/24	3	202.67	11.2	202.47	203.50	-8.2	15,794	-0.05%
2023/05/23	3	199.17	4.1	200.49	200.50	-1.1	15,994	-0.01%
2023/05/22	6	198.33	13.1	196.82	196.00	-7.1	16,029	-0.04%
2023/05/19	6	196.08	6	197.08	198.00	0	16,148	0.00%
2023/05/18	28	200.27	16.1	200.34	198.50	12	16,664	0.07%
2023/05/17	9	204.22	15	204.43	204.00	-6	16,424	-0.04%
2023/05/16	6	194.83	10.2	196.19	198.00	-4.2	16,328	-0.03%
2023/05/15	2	191.49	2	191.00	191.00	0	16,291	0.00%
2023/05/12	3	190.33	3	192.17	193.00	0	16,487	0.00%
2023/05/11	0	188.75	2	189.00	189.00	-2	16,727	-0.01%
2023/05/10	2	192.24	1	190.50	191.00	1	16,947	0.01%
2023/05/09	2	192.75	0	0.00	192.00	2	17,073	0.01%
2023/05/08	15	194.23	12	192.63	192.50	3	17,251	0.02%
2023/05/05	8	198.69	5	198.30	198.00	3	17,369	0.02%
2023/05/04	47	197.16	49	197.11	196.50	-2	18,012	-0.01%
2023/05/03	29	201.05	24	200.04	197.00	5	18,098	0.03%
2023/05/02	23	191.61	38.1	193.42	197.50	-15.1	17,881	-0.08%
2023/04/28	3	190.50	21.2	190.50	190.50	-18.2	17,603	-0.10%
2023/04/27	4	176.13	5	174.20	173.50	-1	17,597	-0.01%
2023/04/26	0.1	174.90	4	174.13	175.50	-3.9	17,774	-0.02%
2023/04/25	10	174.05	6	172.75	170.00	4	17,824	0.02%
2023/04/24	7	173.79	21	175.21	173.50	-14	17,950	-0.08%
2023/04/21	14.1	171.72	91	171.07	172.00	-76.9	17,974	-0.43%
2023/04/20	65	168.58	10	167.00	167.00	55	18,203	0.30%
2023/04/19	22	170.50	15	170.67	171.00	7	18,613	0.04%
2023/04/18	9.3	171.53	42	173.33	171.50	-32.7	18,811	-0.17%
2023/04/17	50	172.36	0	0.00	172.00	50	19,005	0.26%
2023/04/14	44	172.76	43	174.93	173.50	1	19,254	0.01%
2023/04/13	10	174.00	10.1	175.00	173.50	-0.1	19,349	0.00%
2023/04/12	37	176.39	30.1	177.99	175.00	6.9	19,500	0.04%
2023/04/11	5	179.39	5	179.10	178.50	0	19,579	0.00%
2023/04/10	2	177.00	81	179.74	178.00	-79	19,623	-0.40%
2023/04/07	29.1	169.71	2	170.25	172.00	27.1	19,333	0.14%
2023/04/06	110.5	176.70	44	181.60	171.00	66.5	19,087	0.35%	大買/
2023/03/31	0	184.50	0	0.00	184.50	0	18,757	0.00%
2023/03/30	7.1	183.37	16	183.91	184.50	-8.9	18,956	-0.05%
2023/03/29	40.2	181.31	36	182.53	179.50	4.2	18,944	0.02%
2023/03/28	4	181.50	39	181.53	182.00	-35	19,128	-0.18%
2023/03/27	1.1	185.47	3	184.83	185.00	-1.9	19,233	-0.01%
2023/03/24	2	182.50	4	184.00	184.00	-2	19,458	-0.01%
2023/03/23	10	181.95	1	181.00	181.00	9	19,549	0.05%
2023/03/22	39	182.42	56.1	184.40	182.50	-17.1	20,129	-0.08%
2023/03/21	23	178.48	10	178.60	178.50	13	20,311	0.06%
2023/03/20	16.1	177.47	3	177.50	177.00	13.1	20,573	0.06%
2023/03/17	1	176.00	2	177.25	175.50	-1	20,951	0.00%
2023/03/16	6	174.17	15	173.93	173.50	-9	21,229	-0.04%
2023/03/15	33.1	176.57	1	175.50	174.00	32.1	21,596	0.15%
2023/03/14	14	176.71	7	175.79	174.00	7	21,825	0.03%
2023/03/13	9	175.40	9	176.50	176.00	0	21,869	0.00%
2023/03/10	61.3	181.16	16.3	180.68	180.00	45	21,694	0.21%
2023/03/09	41	201.21	55.1	202.13	199.50	-14.1	21,317	-0.07%
2023/03/08	14	200.04	8	200.75	201.00	6	21,404	0.03%
2023/03/07	21	208.00	20	208.20	205.00	1	21,612	0.00%
2023/03/06	28	202.45	30	203.80	207.50	-2	21,672	-0.01%
2023/03/03	9	195.72	7	195.64	192.50	2	21,756	0.01%
2023/03/02	13.1	194.46	8	195.06	194.50	5.1	22,171	0.02%
2023/03/01	16	191.72	13	192.65	193.00	3	22,508	0.01%
2023/02/24	52	196.34	53	197.83	194.50	-1	22,873	0.00%
2023/02/23	52	201.29	45	202.47	202.00	7	23,262	0.03%
2023/02/22	39.1	205.18	36.1	206.43	202.00	3	24,058	0.01%
2023/02/21	12	208.25	20.1	208.96	210.00	-8.1	24,129	-0.03%
2023/02/20	7	203.86	2	203.50	203.50	5	24,377	0.02%
2023/02/17	16	205.00	13	206.04	206.00	3	25,053	0.01%
2023/02/16	30	203.87	37.3	202.52	206.00	-7.3	25,127	-0.03%
2023/02/15	5.2	192.83	21	191.88	191.00	-15.8	24,963	-0.06%
2023/02/14	29.5	196.91	22.3	195.81	194.00	7.2	25,384	0.03%
2023/02/13	3	194.84	9	195.67	196.50	-6	25,641	-0.02%
2023/02/10	17	195.24	23	194.33	193.00	-6	25,850	-0.02%
2023/02/09	30	196.70	18.1	196.17	196.50	11.9	26,118	0.05%
2023/02/08	7	194.64	9.1	195.03	193.00	-2.1	26,283	-0.01%
2023/02/07	12	192.21	10.1	191.70	193.00	1.9	26,566	0.01%
2023/02/06	16	193.66	22	193.27	191.50	-6	26,647	-0.02%
2023/02/03	82	191.83	83.1	192.57	190.50	-1.1	26,670	0.00%
2023/02/02	41.3	188.57	50	188.08	190.50	-8.7	26,475	-0.03%
2023/02/01	12.1	177.38	23	177.43	179.00	-10.9	26,112	-0.04%
2023/01/31	3	172.50	1.1	174.93	172.50	2	26,147	0.01%
2023/01/30	24.2	175.95	12	177.08	173.50	12.2	26,138	0.05%
2023/01/17	25	175.94	17	176.56	176.00	8	25,983	0.03%
2023/01/16	9	175.44	32	176.19	176.50	-23	26,111	-0.09%
2023/01/13	3	172.00	8	173.00	173.00	-5	26,318	-0.02%
2023/01/12	34.3	174.82	19.1	173.79	172.00	15.3	26,425	0.06%
2023/01/11	24	173.85	11	174.23	174.00	13	26,403	0.05%
2023/01/10	34.2	175.38	72	175.65	173.50	-37.8	26,451	-0.14%
2023/01/09	52	173.38	14	173.75	172.50	38	26,265	0.14%
2023/01/06	10	169.40	18.2	170.24	172.00	-8.2	26,179	-0.03%
2023/01/05	29	169.50	19	169.47	165.00	10	26,179	0.04%
2023/01/04	33	172.83	37	174.08	170.00	-4	26,238	-0.02%
2023/01/03	7.1	169.09	18	168.69	170.50	-10.9	26,247	-0.04%
2022/12/30	1	161.00	1	165.00	161.00	0	26,196	0.00%
2022/12/29	8.1	160.66	19	158.71	164.00	-10.9	26,189	-0.04%
2022/12/28	17.1	163.79	2	161.75	161.00	15.1	26,216	0.06%
2022/12/27	2.1	167.03	2	168.50	168.00	0.1	26,263	0.00%
2022/12/26	3	169.33	7	168.07	166.00	-4	26,416	-0.02%
2022/12/23	9	167.22	6	167.17	167.00	3	26,662	0.01%
2022/12/22	17	165.59	17	167.35	169.50	0	26,847	0.00%
2022/12/21	5.1	165.12	3	165.67	164.00	2.1	26,905	0.01%
2022/12/20	14	167.79	11	164.91	164.00	3	26,953	0.01%
2022/12/19	12	169.17	10	169.95	169.50	2	27,091	0.01%
2022/12/16	25.1	171.22	7	170.00	168.00	18.1	27,192	0.07%
2022/12/15	32	178.34	14	178.39	177.00	18	27,037	0.07%
2022/12/14	22	173.80	48.2	174.64	178.50	-26.2	26,864	-0.10%
2022/12/13	27.1	167.97	16	166.41	165.00	11.1	26,294	0.04%
2022/12/12	19	170.08	8	169.88	171.00	11	26,022	0.04%
2022/12/09	11.1	169.71	5	170.80	170.00	6.1	25,876	0.02%
2022/12/08	32.2	170.17	12	170.38	169.50	20.2	25,677	0.08%
2022/12/07	19.1	176.59	4	175.75	172.00	15.1	25,533	0.06%
2022/12/06	16	184.56	8	185.75	181.50	8	25,368	0.03%
2022/12/05	2	181.53	31	185.60	186.00	-29	25,288	-0.11%
2022/12/02	15	178.17	6.1	179.19	181.00	8.9	25,249	0.04%
2022/12/01	9	181.11	7	180.93	177.50	2	25,343	0.01%
2022/11/30	7	175.71	22	176.93	181.00	-15	25,232	-0.06%
2022/11/29	35.1	180.46	20	180.63	177.00	15.1	25,069	0.06%
2022/11/28	15.1	181.08	28.2	182.00	184.00	-13.2	24,844	-0.05%
2022/11/25	23	179.43	18	178.86	177.50	5	24,664	0.02%
2022/11/24	38.1	174.18	72	175.25	178.00	-33.9	24,408	-0.14%
2022/11/23	30.1	167.93	15	167.73	169.00	15.1	24,076	0.06%
2022/11/22	41	166.50	14	166.86	163.50	27	23,799	0.11%
2022/11/21	16.1	163.24	12	163.50	164.00	4.1	23,469	0.02%
2022/11/18	60.9	175.95	32	172.03	170.00	28.9	22,849	0.13%
2022/11/17	17	187.06	46	187.35	188.50	-29	22,015	-0.13%
2022/11/16	9	180.11	7	177.21	182.50	2	21,904	0.01%
2022/11/15	45.1	182.04	10	182.50	178.50	35.1	21,782	0.16%
2022/11/14	12	192.33	11	193.45	193.50	1	21,755	0.00%
2022/11/11	14	190.54	15	192.63	189.50	-1	22,085	0.00%
2022/11/10	22	188.45	15	189.67	185.00	7	21,815	0.03%
2022/11/09	23	197.67	18	197.19	195.00	5	21,644	0.02%
2022/11/08	10	209.40	4	210.13	203.00	6	21,457	0.03%
2022/11/07	16	211.31	11	209.64	208.00	5	21,297	0.02%
2022/11/04	17	210.68	17	213.59	217.00	0	20,999	0.00%
2022/11/03	7	205.01	10.7	208.95	212.50	-3.7	20,765	-0.02%
2022/11/02	17	200.88	17	199.82	200.50	0	20,781	0.00%
2022/11/01	5.1	203.19	4	203.75	202.00	1.1	20,920	0.01%
2022/10/31	2	205.00	1	206.50	205.50	1	20,907	0.00%
2022/10/28	6	199.83	8	201.44	207.00	-2	20,928	-0.01%
2022/10/27	5	187.10	7	192.43	196.00	-2	20,654	-0.01%
2022/10/26	2	184.00	5	185.20	186.00	-3	20,510	-0.01%
2022/10/25	6	183.08	80	181.27	182.50	-74	20,514	-0.36%
2022/10/24	10.3	186.83	10	186.35	185.00	0.3	20,460	0.00%
2022/10/21	20.1	188.60	12	186.71	183.50	8.1	20,432	0.04%
2022/10/20	2	194.75	7	198.14	200.50	-5	20,179	-0.02%
2022/10/19	7	206.07	6	201.52	201.00	1	20,098	0.00%
2022/10/18	8	205.31	8	205.38	205.00	0	20,078	0.00%
2022/10/17	6	197.85	7	198.50	205.00	-1	20,107	-0.01%
2022/10/14	11	210.13	42	213.11	206.50	-31	19,989	-0.15%
2022/10/13	5	201.30	4	198.75	200.00	1	19,795	0.01%
2022/10/12	9	201.78	10.1	204.32	207.00	-1.1	19,691	-0.01%
2022/10/11	8.2	206.92	5	202.50	201.00	3.2	19,656	0.02%
2022/10/07	11	220.09	13	221.77	221.00	-2	19,904	-0.01%
2022/10/06	9.1	216.64	9	215.33	218.00	0.1	20,385	0.00%
2022/10/05	12	221.46	12	220.63	219.00	0	20,750	0.00%
2022/10/04	15	214.20	19	217.18	218.50	-4	21,066	-0.02%
2022/10/03	9	206.72	9	209.44	209.00	0	21,333	0.00%
2022/09/30	16	208.13	12	209.83	212.00	4	21,793	0.02%
2022/09/29	11	209.41	14	209.11	206.50	-3	22,711	-0.01%
2022/09/28	7	206.51	6	205.50	205.50	1	23,035	0.00%
2022/09/27	7	215.86	6	217.50	219.00	1	23,768	0.00%
2022/09/26	9	216.67	14	217.79	215.50	-5	24,268	-0.02%
2022/09/23	33	231.48	18	227.72	227.00	15	24,475	0.06%
2022/09/22	9	235.67	7	234.29	238.50	2	24,749	0.01%
2022/09/21	4	231.75	5	232.50	234.50	-1	24,902	0.00%
2022/09/20	2	234.75	1	237.00	235.50	1	25,011	0.00%
2022/09/19	5	232.80	6	233.08	234.00	-1	25,194	0.00%
2022/09/16	5.9	234.30	5	235.30	234.50	0.9	25,504	0.00%
2022/09/15	16	245.63	15	241.27	240.00	1	26,060	0.00%
2022/09/14	18	241.17	10	241.75	242.50	8	26,125	0.03%
2022/09/13	9	246.78	13	246.77	248.50	-4	26,249	-0.02%
2022/09/12	17	244.21	16	242.53	237.50	1	26,185	0.00%
2022/09/08	4	235.63	8	238.25	240.50	-4	26,324	-0.02%
2022/09/07	7	228.07	9	226.94	228.50	-2	26,382	-0.01%
2022/09/06	29	236.43	24	235.98	232.50	5	26,387	0.02%
2022/09/05	17	243.03	18	243.50	243.00	-1	26,468	0.00%
2022/09/02	46	238.48	38	239.30	242.00	8	26,588	0.03%
2022/09/01	11	235.09	11	235.54	233.50	0	26,784	0.00%
2022/08/31	30	243.82	26	240.73	239.50	4	26,958	0.01%
2022/08/30	9	242.17	9	244.83	247.00	0	26,980	0.00%
2022/08/29	3	238.50	7.1	237.51	240.50	-4	27,013	-0.01%
2022/08/26	9	242.06	11	242.82	240.00	-2	27,221	-0.01%
2022/08/25	16	246.94	13	243.65	244.00	3	27,195	0.01%
2022/08/24	8	242.63	7	242.21	241.00	1	27,382	0.00%
2022/08/23	4	240.75	5	242.40	243.50	-1	27,788	0.00%
2022/08/22	11	244.50	16.1	244.93	243.50	-5.1	28,218	-0.02%
2022/08/19	24	245.90	26	245.98	241.50	-2	28,532	-0.01%
2022/08/18	22.1	230.24	21.1	226.14	238.00	1	28,229	0.00%
2022/08/17	14	216.25	14.1	217.81	216.50	-0.1	28,012	0.00%
2022/08/16	8	215.50	9	216.61	217.00	-1	28,013	0.00%
2022/08/15	23	205.00	22.2	206.04	211.50	0.8	28,004	0.00%
2022/08/12	4	196.00	2	197.75	198.00	2	28,163	0.01%
2022/08/11	1	198.96	0	0.00	197.00	1	28,840	0.00%
2022/08/10	10.1	196.01	11	196.68	196.50	-1	29,292	0.00%
2022/08/09	30	196.72	29	198.45	201.00	1	29,733	0.00%
2022/08/08	6	200.83	15.2	200.09	205.00	-9.2	29,733	-0.03%
2022/08/05	9.1	192.24	8	192.19	195.00	1.1	29,821	0.00%
2022/08/04	2	181.25	14	185.93	188.00	-12	29,883	-0.04%
2022/08/03	8	183.62	8	179.88	181.00	0	30,183	0.00%
2022/08/02	6	185.17	5	185.60	186.00	1	30,199	0.00%
2022/08/01	24	190.42	10	189.70	189.50	14	30,270	0.05%
2022/07/29	12	193.08	24	194.02	195.50	-12	30,443	-0.04%
2022/07/28	38	191.00	39	192.15	191.00	-1	30,465	0.00%
2022/07/27	22	185.23	23	185.13	187.00	-1	30,360	0.00%
2022/07/26	8	187.38	5	188.00	186.50	3	30,392	0.01%
2022/07/25	3	185.67	3	186.67	185.50	0	30,679	0.00%
2022/07/22	31	190.74	42	189.23	188.00	-11	30,740	-0.04%
2022/07/21	2	185.00	2	185.00	186.00	0	30,751	0.00%
2022/07/20	8	182.00	13	182.42	180.50	-5	30,838	-0.02%
2022/07/19	7	177.29	1	176.50	174.50	6	30,855	0.02%
2022/07/18	3	176.33	2.3	179.22	176.00	0.8	30,902	0.00%
2022/07/15	22	175.95	22	175.41	176.50	0	30,939	0.00%
2022/07/14	16	170.16	22	172.34	175.50	-6	30,749	-0.02%
2022/07/13	19	172.53	14	171.96	166.00	5	30,353	0.02%
2022/07/12	8	166.99	16	163.79	168.50	-8	29,951	-0.03%
2022/07/11	7	167.07	6	166.59	166.50	1	29,701	0.00%
2022/07/08	35.1	170.86	28.2	168.95	170.50	6.9	29,604	0.02%
2022/07/07	64	159.81	65	161.65	168.00	-1	29,163	0.00%
2022/07/06	16	161.72	16	162.53	160.50	0	28,192	0.00%
2022/07/05	28	163.77	27	162.33	162.00	1	27,920	0.00%
2022/07/04	5.1	169.11	6	167.75	170.00	-0.9	27,225	0.00%
2022/07/01	33.2	175.90	20	174.53	170.00	13.2	26,936	0.05%
2022/06/30	33.2	195.64	24	192.27	188.50	9.2	26,824	0.03%
2022/06/29	6	206.08	4	206.25	209.00	2	26,768	0.01%
2022/06/28	3.2	204.35	5.4	203.81	205.00	-2.2	27,221	-0.01%
2022/06/27	11	203.77	11	203.45	204.00	0	27,511	0.00%
2022/06/24	17	197.79	15	197.50	196.00	2	27,640	0.01%
2022/06/23	16	196.47	18	195.89	197.00	-2	27,833	-0.01%
2022/06/22	13.1	194.20	12	190.54	188.50	1.1	28,270	0.00%
2022/06/21	18	195.33	16	197.06	199.00	2	28,926	0.01%
2022/06/20	21	201.50	23	202.37	192.50	-2	29,007	-0.01%
2022/06/17	327.1	195.32	325.1	196.13	204.50	2	29,177	0.01%	大買/大賣/
2022/06/16	20.1	206.64	22	206.93	201.00	-1.9	28,823	-0.01%
2022/06/15	7	205.93	5	203.40	203.50	2	29,010	0.01%
2022/06/14	13	206.96	12	208.13	211.00	1	29,119	0.00%
2022/06/13	3	211.00	6	210.08	208.50	-3	28,965	-0.01%
2022/06/10	9	214.44	14	215.18	219.00	-5	28,896	-0.02%
2022/06/09	5	208.60	10	208.85	212.00	-5	28,690	-0.02%
2022/06/08	8.1	203.71	14	203.79	206.50	-5.9	28,613	-0.02%
2022/06/07	27.1	200.42	26	198.92	200.50	1.1	28,659	0.00%
2022/06/06	24	205.00	17.1	201.39	202.50	6.9	28,801	0.02%
2022/06/02	5.1	209.49	1	209.00	209.00	4.1	28,755	0.01%
2022/06/01	18	209.78	43	210.38	209.50	-25	28,898	-0.09%
2022/05/31	13	206.58	14.2	206.70	203.00	-1.2	28,582	0.00%
2022/05/30	26	210.36	10	209.60	207.00	16	28,155	0.06%
2022/05/27	26.3	204.86	37.1	205.73	212.50	-10.8	27,660	-0.04%
2022/05/26	9	198.00	16	199.66	198.00	-7	27,239	-0.03%
2022/05/25	27	193.96	21	194.05	195.00	6	28,257	0.02%
2022/05/24	26	194.98	26.5	192.61	191.00	-0.5	28,262	0.00%
2022/05/23	13.2	196.33	5.9	194.69	194.50	7.3	28,328	0.03%
2022/05/20	27	198.94	24	199.58	200.50	3	28,185	0.01%
2022/05/19	52.3	194.56	59.4	193.44	200.50	-7	27,834	-0.03%
2022/05/18	15	188.83	7	188.44	193.50	8	27,147	0.03%
2022/05/17	19	181.92	31.3	180.85	186.50	-12.3	26,881	-0.05%
2022/05/16	20	174.78	35	175.67	178.50	-15	26,522	-0.06%
2022/05/13	24	164.38	15	166.30	169.00	9	26,300	0.03%
2022/05/12	11.1	168.09	4.4	169.16	165.50	6.7	26,146	0.03%
2022/05/11	33	176.45	27	177.63	173.00	6	26,127	0.02%
2022/05/10	15	169.50	17	170.59	173.00	-2	26,129	-0.01%
2022/05/09	13.1	171.34	9	171.17	170.00	4.1	26,308	0.02%
2022/05/06	19.1	168.61	16	168.00	172.50	3.1	26,350	0.01%
2022/05/05	12.1	171.53	13	172.04	173.50	-0.9	26,415	0.00%
2022/05/04	13.1	167.81	14	168.96	167.00	-1	26,359	0.00%
2022/05/03	16	171.25	26	171.87	171.50	-10	26,392	-0.04%
2022/04/29	19	176.73	21	176.69	174.00	-2	26,523	-0.01%
2022/04/28	14	171.71	16	172.09	169.50	-2	26,444	-0.01%
2022/04/27	12	169.63	16	171.34	175.00	-4	26,567	-0.02%
2022/04/26	6	172.42	6	173.00	175.00	0	26,696	0.00%
2022/04/25	6.1	172.14	2	171.00	169.50	4.1	26,938	0.02%
2022/04/22	12.1	180.99	10.1	181.14	180.50	2	26,942	0.01%
2022/04/21	42	185.13	58	185.63	185.00	-16	27,071	-0.06%
2022/04/20	18.1	183.12	14	180.61	179.00	4.1	27,297	0.02%
2022/04/19	6	177.25	7.6	177.63	177.00	-1.6	27,306	-0.01%
2022/04/18	5	173.50	7	171.50	169.50	-2	27,393	-0.01%
2022/04/15	19.1	176.20	15	171.23	170.50	4.1	27,735	0.01%
2022/04/14	8	175.25	15	177.60	179.50	-7	28,304	-0.02%
2022/04/13	13	172.31	11	172.91	173.00	2	28,427	0.01%
2022/04/12	2	168.25	2.2	169.94	169.50	-0.2	28,619	0.00%
2022/04/11	4.1	166.63	6	167.00	168.00	-1.9	28,722	-0.01%
2022/04/08	26.2	173.03	19	173.66	174.50	7.2	28,998	0.02%
2022/04/07	13	173.58	24	172.40	168.00	-11	28,841	-0.04%
2022/04/06	13	177.42	7	176.64	176.50	6	28,591	0.02%
2022/04/01	20	179.85	11	179.86	180.50	9	28,306	0.03%
2022/03/31	33	186.15	43	184.86	185.00	-10	28,140	-0.04%
2022/03/30	21	179.64	28	178.87	179.50	-7	28,215	-0.02%
2022/03/29	28	178.64	13	178.38	179.50	15	27,933	0.05%
2022/03/28	20.1	177.88	41	176.70	181.50	-20.9	27,650	-0.08%
2022/03/25	32	176.16	27	176.39	177.00	5	27,280	0.02%
2022/03/24	29	164.47	48.3	165.33	172.50	-19.3	26,557	-0.07%
2022/03/23	7	154.93	13	155.54	157.00	-6	25,865	-0.02%
2022/03/22	11	149.36	46	150.83	153.00	-35	26,108	-0.13%
2022/03/21	2	143.75	2	145.00	144.50	0	25,879	0.00%
2022/03/18	6	145.17	9.1	143.89	145.50	-3.1	26,077	-0.01%
2022/03/17	16	136.81	15	137.67	140.00	1	25,941	0.00%
2022/03/16	1	129.99	21.1	130.07	130.00	-20.1	25,870	-0.08%
2022/03/15	6.1	129.65	4	128.13	126.50	2.1	26,235	0.01%
2022/03/14	1	133.55	2	134.75	136.00	-1	26,500	0.00%
2022/03/11	10	129.15	22	131.20	132.00	-12	26,591	-0.05%
2022/03/10	25.2	135.81	18	133.58	131.00	7.2	26,570	0.03%
2022/03/09	4	131.50	13	132.08	134.50	-9	26,616	-0.03%
2022/03/08	5	134.48	3	136.83	130.00	2	26,447	0.01%
2022/03/07	9	138.89	4	140.25	138.00	5	26,398	0.02%
2022/03/04	9	146.22	5	145.80	147.00	4	26,573	0.02%
2022/03/03	5	146.30	0	0.00	146.50	5	26,961	0.02%
2022/03/02	29	148.09	4	149.38	146.50	25	27,141	0.09%
2022/03/01	23	151.22	31	149.92	150.00	-8	27,201	-0.03%
2022/02/25	25	151.40	29	150.72	147.50	-4	27,962	-0.01%
2022/02/24	27.3	150.16	18.2	151.70	147.00	9.1	26,920	0.03%
2022/02/23	31	152.79	49.2	151.32	152.50	-18.2	27,583	-0.07%
2022/02/22	14	146.68	8	146.88	146.00	6	28,880	0.02%
2022/02/21	12	149.46	5	148.70	149.00	7	28,897	0.02%
2022/02/18	26.3	146.23	4.3	146.53	146.00	22.1	28,964	0.08%
2022/02/17	25	145.74	29	146.12	146.00	-4	28,875	-0.01%
2022/02/16	7	140.85	3	140.50	140.50	4	28,656	0.01%
2022/02/15	15.3	140.43	6	142.17	138.00	9.3	28,612	0.03%
2022/02/14	4.3	141.65	2	142.50	141.50	2.3	28,361	0.01%
2022/02/11	9	148.67	3	149.17	148.50	6	28,145	0.02%
2022/02/10	46.1	158.54	30	158.53	152.00	16.1	28,105	0.06%
2022/02/09	10	158.55	13.1	157.42	156.50	-3.1	27,722	-0.01%
2022/02/08	24	155.10	8	156.06	154.00	16	27,684	0.06%
2022/02/07	22	153.50	32	153.50	157.50	-10	27,610	-0.04%
2022/01/26	26.3	147.36	19	148.21	146.50	7.3	27,338	0.03%
2022/01/25	11	150.32	8	150.56	147.50	3	27,662	0.01%
2022/01/24	18	151.42	13.8	150.88	154.50	4.2	27,855	0.02%
2022/01/21	21.2	154.09	17	152.91	153.00	4.2	27,721	0.02%
2022/01/20	25	156.20	18.1	155.50	155.50	6.9	27,787	0.02%
2022/01/19	14	157.75	16.2	159.21	160.00	-2.2	27,546	-0.01%
2022/01/18	18	157.14	33.3	157.60	157.50	-15.2	27,586	-0.06%
2022/01/17	6	151.08	5	153.00	153.00	1	27,342	0.00%
2022/01/14	36.2	147.98	57	145.97	149.50	-20.8	27,570	-0.08%
2022/01/13	21	139.65	19	141.50	145.50	2	27,268	0.01%
2022/01/12	23	144.02	18	144.47	146.00	5	26,742	0.02%
2022/01/11	10	148.95	25	149.00	148.00	-15	26,472	-0.06%
2022/01/10	41.2	147.68	27	149.50	147.00	14.2	26,245	0.05%
2022/01/07	48.2	153.81	34	152.74	150.00	14.2	25,915	0.05%
2022/01/06	18.1	154.38	22	155.32	158.50	-3.9	25,141	-0.02%
2022/01/05	39	158.49	44	154.73	152.00	-5	24,830	-0.02%
2022/01/04	37	156.45	26	156.54	156.50	11	24,805	0.04%
2022/01/03	37	156.39	42.1	157.89	155.00	-5.1	24,513	-0.02%
2021/12/30	19	150.50	14.7	149.43	151.00	4.3	23,918	0.02%
2021/12/29	5	147.00	5	147.70	146.00	0	23,910	0.00%
2021/12/28	3	148.17	10	147.80	148.50	-7	24,017	-0.03%
2021/12/27	15	148.33	14	147.93	146.50	1	23,982	0.00%
2021/12/24	41	148.95	43.3	149.78	148.00	-2.3	23,720	-0.01%
2021/12/23	19.2	141.17	19	140.89	142.50	0.2	22,952	0.00%
2021/12/22	6	136.83	5	137.80	138.00	1	23,031	0.00%
2021/12/21	22.1	134.66	27	135.56	136.50	-5	23,073	-0.02%
2021/12/20	14.1	139.75	27.1	137.51	134.00	-13	23,026	-0.06%
2021/12/17	8	141.63	6	142.00	143.00	2	23,008	0.01%
2021/12/16	44	139.83	53	141.21	143.00	-9	22,816	-0.04%
2021/12/15	18	133.92	19	134.61	135.00	-1	22,129	0.00%
2021/12/14	26.1	131.88	41	133.30	135.00	-14.9	21,914	-0.07%
2021/12/13	34	137.29	32	137.55	135.00	2	21,607	0.01%
2021/12/10	17.1	134.80	12	134.38	136.00	5.1	21,243	0.02%
2021/12/09	20	134.15	17.1	135.26	131.50	3	20,944	0.01%
2021/12/08	22	131.25	12	130.13	133.00	10	20,495	0.05%
2021/12/07	9	127.00	11	126.73	129.00	-2	20,086	-0.01%
2021/12/06	24	120.58	12	121.08	123.00	12	19,850	0.06%
2021/12/03	3	123.00	7	125.36	127.00	-4	19,809	-0.02%
2021/12/02	7	120.93	7	120.93	118.00	0	19,497	0.00%
2021/12/01	9	120.72	8	121.69	122.00	1	19,303	0.01%
2021/11/30	44	124.43	80	124.78	125.50	-36	19,069	-0.19%
2021/11/29	8.1	119.92	10	119.95	123.00	-1.9	18,690	-0.01%
2021/11/26	21	117.71	14	118.43	116.50	7	18,253	0.04%
2021/11/25	12	121.79	5.3	122.67	124.00	6.7	18,128	0.04%
2021/11/24	41	121.84	43	121.26	121.50	-2	18,025	-0.01%
2021/11/23	14	119.68	13.1	119.33	122.00	0.9	17,380	0.01%
2021/11/22	65.1	119.25	34.1	119.76	121.00	31	17,102	0.18%
2021/11/19	13.1	114.80	72.4	115.70	117.00	-59.3	16,077	-0.37%
2021/11/18	0	0.00	6.1	105.03	106.50	-6.1	14,565	-0.04%
2021/11/17	34	95.40	16	95.46	97.00	18	14,477	0.12%
2021/11/16	2.2	92.10	5	92.44	93.00	-2.8	14,555	-0.02%
2021/11/15	12	92.52	2.1	94.27	92.90	10	14,594	0.07%
2021/11/12	1	94.50	20	93.66	94.00	-19	14,618	-0.13%
2021/11/11	9	92.21	3	91.60	91.30	6	14,472	0.04%
2021/11/10	7	91.20	1	90.60	90.40	6	14,615	0.04%
2021/11/09	24	92.67	30	93.07	90.40	-6	14,599	-0.04%
2021/11/08	4.1	89.28	1	89.30	88.30	3.1	14,387	0.02%
2021/11/05	6	89.53	23.1	90.06	93.40	-17.1	14,490	-0.12%
2021/11/04	16	92.29	6	92.05	90.60	10	14,242	0.07%
2021/11/03	3	95.17	8	94.56	93.70	-5	14,336	-0.03%
2021/11/02	25	96.03	62.1	94.18	93.10	-37.1	14,258	-0.26%
2021/11/01	31.5	94.67	42	95.11	95.60	-10.6	13,772	-0.08%
2021/10/29	24	91.72	10.3	91.33	91.90	13.7	13,483	0.10%
2021/10/28	51.3	90.74	28	90.45	90.90	23.3	13,464	0.17%
2021/10/27	41	88.39	28	88.12	88.20	13	13,179	0.10%
2021/10/26	20	88.82	15	89.25	88.30	5	13,181	0.04%
2021/10/25	10	86.29	9.2	86.82	87.10	0.8	12,835	0.01%
2021/10/22	11	84.92	15.1	85.85	86.60	-4.1	12,899	-0.03%
2021/10/21	0	0.00	1	82.40	81.10	-1	12,593	-0.01%
2021/10/20	1.2	81.04	1	81.50	81.10	0.2	12,804	0.00%
2021/10/19	1	80.80	5.2	81.81	82.00	-4.2	12,849	-0.03%
2021/10/18	5	80.30	9	79.86	80.50	-4	12,887	-0.03%
2021/10/15	0.5	78.89	6	77.97	79.00	-5.5	13,101	-0.04%
2021/10/14	4.5	75.70	0	0.00	74.50	4.5	13,458	0.03%
2021/10/13	17	78.26	15	77.75	77.30	2	13,687	0.01%
2021/10/12	4	78.18	5	78.66	78.90	-1	13,570	-0.01%
2021/10/08	0	0.00	1	74.00	74.00	-1	13,284	-0.01%
2021/10/07	1	72.70	0	0.00	72.60	1	13,358	0.01%
2021/10/06	4	72.85	3	72.03	70.70	1	13,536	0.01%
2021/10/05	1.1	68.35	5	65.54	70.60	-4	13,501	-0.03%
2021/10/04	19	70.41	0	0.00	69.00	19	13,401	0.14%
2021/10/01	2	72.15	3.2	72.95	72.50	-1.2	13,377	-0.01%
2021/09/30	3	74.07	2	73.20	73.80	1	13,553	0.01%
2021/09/29	4.4	75.16	3	74.30	73.10	1.4	13,839	0.01%
2021/09/28	8	79.99	3	80.33	78.70	5	13,692	0.04%
2021/09/27	10.5	82.59	8	82.16	82.40	2.5	13,539	0.02%
2021/09/24	7	80.23	21	82.07	82.50	-14	13,495	-0.10%
2021/09/23	0.2	78.40	9	78.59	78.80	-8.8	13,274	-0.07%
2021/09/16	8.2	76.40	0	0.00	76.50	8.2	13,475	0.06%
2021/09/14	0	0.00	5	78.20	78.10	-5	13,889	-0.04%
2021/09/13	2	78.80	11.1	79.61	77.50	-9.1	14,245	-0.06%
2021/09/10	6.2	79.17	8	78.89	78.90	-1.8	14,266	-0.01%
2021/09/09	1	75.30	6	77.23	77.30	-5	14,264	-0.04%
2021/09/08	12	76.66	14	76.29	76.30	-2	14,439	-0.01%
2021/09/07	10	74.13	6	74.27	75.20	4	14,533	0.03%
2021/09/06	3.1	76.37	3	77.00	75.20	0.1	14,779	0.00%
2021/09/03	18	75.94	3	75.97	75.80	15	14,783	0.10%
2021/09/02	25.1	76.40	11	77.19	75.80	14.1	14,745	0.10%
2021/09/01	11	78.74	6	78.57	78.50	5	14,701	0.03%
2021/08/31	14	77.49	7	77.64	78.30	7	14,683	0.05%
2021/08/30	3	80.67	2	80.40	80.50	1	14,568	0.01%
2021/08/27	18	82.29	9	82.89	82.40	9	14,439	0.06%
2021/08/26	7	79.94	6	79.90	80.30	1	14,087	0.01%
2021/08/25	0.1	76.60	0	0.00	77.00	0.1	14,095	0.00%
2021/08/24	6	76.52	53	75.62	76.00	-47	14,144	-0.33%
2021/08/23	58.1	77.32	11.6	77.48	77.50	46.5	14,026	0.33%
2021/08/20	11	75.98	6	76.78	77.20	5	13,897	0.04%
2021/08/19	6.1	75.41	5	76.18	73.00	1.1	13,602	0.01%
2021/08/18	3	74.97	2	74.70	77.10	1	13,620	0.01%
2021/08/17	11.3	73.04	3	73.83	71.70	8.3	13,630	0.06%
2021/08/16	2	74.65	4	74.43	76.20	-2	13,559	-0.01%
2021/08/13	0.2	77.30	1	76.10	76.00	-0.8	13,425	-0.01%
2021/08/11	1	80.70	0	0.00	77.20	1	13,660	0.01%
2021/08/10	1	81.00	1	82.40	82.80	0	13,480	0.00%
2021/08/09	10	83.05	1.4	84.42	80.90	8.6	13,602	0.06%
2021/08/06	5.4	87.54	0	0.00	87.30	5.4	13,439	0.04%
2021/08/05	0	88.40	6	88.33	88.30	-6	13,551	-0.04%
2021/08/04	7	88.74	5	88.34	88.20	2	13,790	0.01%
2021/08/03	12	86.40	16	87.25	87.80	-4	13,794	-0.03%
2021/08/02	0	0.00	1	82.50	83.10	-1	13,646	-0.01%
2021/07/30	3.1	81.94	1.1	81.57	80.60	2	13,528	0.01%
2021/07/29	6	82.17	4.2	82.17	83.10	1.8	13,469	0.01%
2021/07/28	8	79.08	5.3	78.56	82.20	2.7	13,456	0.02%
2021/07/27	5	88.54	1	85.10	85.10	4	13,395	0.03%
2021/07/26	15	90.07	9	90.04	89.70	6	13,392	0.04%
2021/07/23	12	86.24	10	87.14	87.20	2	13,495	0.02%
2021/07/22	11	87.52	3	86.40	86.70	8	13,627	0.06%
2021/07/21	48.2	88.20	3	91.70	84.70	45.2	13,517	0.33%
2021/07/20	47	92.43	12.1	92.01	91.70	34.9	13,586	0.26%
2021/07/19	17	88.29	24	88.45	89.60	-7	13,331	-0.05%
2021/07/16	2	83.10	0	0.00	83.00	2	13,088	0.02%
2021/07/15	9	83.33	0	0.00	83.80	9	13,148	0.07%
2021/07/14	1	85.30	2	85.45	85.10	-1	13,153	-0.01%
2021/07/13	2	85.70	6	86.17	85.80	-4	13,029	-0.03%
2021/07/12	24.2	83.75	54.1	84.90	84.20	-29.9	12,905	-0.23%
2021/07/09	19	83.03	7.7	83.05	83.20	11.3	12,932	0.09%
2021/07/08	3	81.43	27	81.31	82.10	-24	12,967	-0.19%
2021/07/07	5	82.10	7.2	81.45	81.60	-2.2	12,863	-0.02%
2021/07/06	39	82.08	40	80.06	80.10	-1	12,696	-0.01%
2021/07/05	4	77.33	7	76.17	77.50	-3	12,519	-0.02%
2021/07/02	0	0.00	0.1	74.40	74.20	-0.1	12,507	0.00%
2021/07/01	1.3	75.12	4	75.35	74.20	-2.7	12,619	-0.02%
2021/06/30	13.2	73.40	4	73.85	74.60	9.2	12,526	0.07%
2021/06/29	6.2	74.58	2	75.30	74.10	4.2	12,405	0.03%
2021/06/28	0.3	75.80	29	75.27	75.60	-28.7	12,425	-0.23%
2021/06/25	2	73.30	3	73.73	73.40	-1	12,329	-0.01%
2021/06/24	60	73.30	0	0.00	73.50	60	12,357	0.49%
2021/06/23	54	75.03	46	75.63	74.80	8	12,292	0.07%
2021/06/22	16	73.16	16	73.04	72.40	0	12,022	0.00%
2021/06/21	0	0.00	1	70.80	70.40	-1	11,687	-0.01%
2021/06/18	5	70.40	5	70.30	70.60	0	11,698	0.00%
2021/06/17	17	70.40	28.2	71.07	71.20	-11.2	11,722	-0.10%
2021/06/16	7	69.87	5	70.08	69.30	2	11,791	0.02%
2021/06/15	9.3	67.25	19	67.04	67.80	-9.7	11,687	-0.08%
2021/06/09	1	64.70	1	64.90	65.00	0	11,889	0.00%
2021/06/08	10	65.35	7	65.54	64.80	3	11,937	0.03%
2021/06/07	0	0.00	2	64.75	64.10	-2	11,934	-0.02%
2021/06/04	0	65.00	0	0.00	64.30	0	11,845	0.00%
2021/06/03	3	65.50	3	65.90	65.80	0	11,859	0.00%
2021/06/02	16	65.19	20	65.04	64.30	-4	11,861	-0.03%
2021/06/01	1	64.30	23	63.87	64.00	-22	11,763	-0.19%
2021/05/28	10	61.30	0	61.70	61.50	10	11,730	0.09%
2021/05/27	37	61.49	1	60.80	60.80	36	11,814	0.30%
2021/05/26	14.7	60.71	16.5	61.12	62.00	-1.8	11,829	-0.02%
2021/05/25	2	60.95	19	60.86	62.10	-17	11,766	-0.14%
2021/05/24	0.1	58.20	10	57.70	57.70	-9.9	11,779	-0.08%
2021/05/20	18	58.27	14	58.50	57.50	4	11,905	0.03%
2021/05/19	1.3	57.05	0	55.30	56.80	1.3	11,823	0.01%
2021/05/18	5.2	55.63	1	55.30	55.80	4.2	12,099	0.03%
2021/05/17	2	52.30	0	0.00	52.20	2	12,110	0.02%
2021/05/14	7.1	57.00	7	57.20	56.80	0	11,978	0.00%
2021/05/13	4.2	55.73	0	0.00	55.20	4.2	11,918	0.04%
2021/05/12	19	54.31	25	54.04	54.50	-6	11,847	-0.05%
2021/05/11	16.1	57.73	17.2	57.46	55.30	-1.1	11,750	-0.01%
2021/05/10	29	60.06	28	60.61	59.90	1	12,020	0.01%
2021/05/07	14	61.44	25	61.30	61.40	-11	12,225	-0.09%
2021/05/06	16	59.21	9.1	58.80	59.00	6.9	12,352	0.06%
2021/05/05	12	61.12	1	61.20	58.90	11	12,507	0.09%
2021/05/04	1	58.00	1	60.50	60.50	0	12,696	0.00%
2021/05/03	12	64.28	4	64.30	63.00	8	12,729	0.06%
2021/04/29	21	68.69	5	68.12	66.40	16	12,823	0.12%
2021/04/28	11	65.81	18	65.86	65.70	-7	12,537	-0.06%
2021/04/27	10	62.46	9	62.87	62.30	1	12,354	0.01%
2021/04/26	30	62.80	23	62.91	62.80	7	12,303	0.06%
2021/04/23	2	59.80	15.9	60.47	61.40	-13.9	11,914	-0.12%
2021/04/22	0	0.00	8.2	57.01	55.90	-8.2	11,783	-0.07%
2021/04/21	6	57.78	5	58.14	57.30	1	11,799	0.01%
2021/04/20	1	57.10	5.8	57.25	57.40	-4.8	11,736	-0.04%
2021/04/16	30.2	55.47	30	55.88	55.20	0.2	11,708	0.00%
2021/04/15	0	0.00	141.7	55.75	56.00	-141.7	11,723	-1.21%	大賣/鉅額交易
2021/04/14	104	52.61	0	0.00	52.90	104	11,656	0.89%	大買/鉅額交易
2021/04/13	0	0.00	1	54.60	54.00	-1	11,682	-0.01%
2021/04/12	48	54.76	0	0.00	54.60	48	12,037	0.40%
2021/04/09	3	55.23	0	0.00	55.30	3	12,358	0.02%
2021/04/08	2	56.70	0	0.00	57.00	2	12,227	0.02%
2021/04/07	12	55.73	12	56.17	56.70	0	12,186	0.00%
2021/04/06	0.1	55.00	6	55.45	54.90	-5.9	12,081	-0.05%
2021/04/01	3	54.87	2	55.20	55.00	1	12,093	0.01%
2021/03/31	14	54.84	11	54.95	55.10	3	12,061	0.02%
2021/03/30	0.1	54.50	0	0.00	54.20	0.1	12,004	0.00%
2021/03/29	5	55.20	12	54.38	54.20	-7	12,152	-0.06%
2021/03/26	5	54.42	5	54.22	54.50	0	12,295	0.00%
2021/03/25	9	53.64	7	53.77	53.30	2	12,454	0.02%
2021/03/24	0	0.00	0.1	54.30	54.30	-0.1	12,934	0.00%
2021/03/23	3	54.03	2	53.60	53.40	1	13,027	0.01%
2021/03/22	0	0.00	3	54.43	54.70	-3	13,350	-0.02%
2021/03/19	17	54.08	17	54.38	54.80	0	13,461	0.00%
2021/03/18	13.1	53.49	14	53.84	53.90	-0.9	13,316	-0.01%
2021/03/17	5	53.06	4	53.90	52.60	1	13,694	0.01%
2021/03/16	14.1	52.90	12	53.16	53.50	2.1	13,719	0.02%
2021/03/15	11	51.14	20	51.50	52.10	-9	13,566	-0.07%
2021/03/12	3.2	49.85	0	0.00	50.40	3.2	13,435	0.02%
2021/03/11	14	50.72	1	51.00	51.10	13	13,364	0.10%
2021/03/10	1	49.15	0	0.00	49.20	1	13,455	0.01%
2021/03/09	2	49.78	0	0.00	49.40	2	13,567	0.01%
2021/03/08	2.1	48.81	2	48.83	49.20	0.1	13,596	0.00%
2021/03/05	3	49.60	0	0.00	49.00	3	13,605	0.02%
2021/03/04	3	50.57	0.2	50.50	50.20	2.8	13,548	0.02%
2021/03/03	0	50.90	0	0.00	50.90	0	13,466	0.00%
2021/03/02	1.1	51.99	3	51.43	50.80	-1.9	13,458	-0.01%
2021/02/26	2.1	49.99	0	0.00	50.50	2.1	13,419	0.02%
2021/02/25	2.1	50.76	0	0.00	51.10	2.1	13,502	0.02%
2021/02/24	2	50.00	2.2	50.46	49.70	-0.2	13,605	0.00%
2021/02/23	3	51.70	0	0.00	51.40	3	13,783	0.02%
2021/02/22	7.2	53.49	6	53.77	53.00	1.2	13,846	0.01%
2021/02/19	13.2	51.93	26	52.79	52.60	-12.8	13,716	-0.09%
2021/02/18	119.1	50.78	131	52.17	52.60	-11.9	13,480	-0.09%	大買/大賣/
2021/02/17	7.1	49.72	4	49.70	49.35	3.1	13,096	0.02%
2021/02/05	3	48.05	2	48.03	48.05	1	12,921	0.01%
2021/02/04	7.2	48.68	1	48.25	48.50	6.2	12,838	0.05%
2021/02/02	3	50.02	1	49.90	49.60	2	12,568	0.02%
2021/02/01	4.2	50.24	21	50.13	50.50	-16.8	12,400	-0.14%
2021/01/29	23	49.33	19	49.51	49.10	4	11,970	0.03%
2021/01/28	5	48.15	0	0.00	47.20	5	11,788	0.04%
2021/01/27	22	50.31	29	49.93	49.55	-7	11,599	-0.06%
2021/01/26	7	49.83	9	49.56	49.25	-2	11,336	-0.02%
2021/01/25	14.3	48.74	14	48.69	48.60	0.3	11,053	0.00%
2021/01/22	9	47.34	28.1	46.90	48.10	-19.1	10,747	-0.18%
2021/01/21	0	0.00	11	45.26	45.35	-11	10,434	-0.11%
2021/01/20	2	43.75	15	43.95	43.35	-13	10,307	-0.13%
2021/01/19	9.2	44.39	0	0.00	44.55	9.2	10,227	0.09%
2021/01/18	0	0.00	1	43.20	44.80	-1	10,163	-0.01%
2021/01/15	17	44.72	27	44.41	44.30	-10	10,066	-0.10%
2021/01/14	12	45.57	0	45.60	45.25	12	9,898	0.12%
2021/01/13	21	46.06	0	0.00	46.05	21	9,753	0.22%
2021/01/12	12	46.47	12	46.05	46.30	0	9,641	0.00%
2021/01/11	1	47.40	4	47.41	47.80	-3	9,521	-0.03%
2021/01/08	0.1	47.50	3	47.80	47.45	-2.9	9,504	-0.03%
2021/01/07	17	48.41	6	48.57	48.15	11	9,418	0.12%
2021/01/06	33	47.89	46	48.60	47.05	-13	9,411	-0.14%
2021/01/05	23.1	49.10	25	49.12	49.00	-1.9	9,338	-0.02%
2021/01/04	72	48.03	68	48.30	48.50	4	8,979	0.04%
2020/12/31	7	46.06	0	0.00	45.80	7	8,581	0.08%
2020/12/30	0.2	46.10	0	0.00	45.95	0.2	8,502	0.00%
2020/12/29	2	45.82	6	46.34	45.65	-4	8,427	-0.05%
2020/12/28	1.6	46.68	2	46.00	46.65	-0.4	8,355	0.00%
2020/12/25	9	45.16	6	45.48	45.30	3	8,273	0.04%
2020/12/24	1	45.30	5	46.13	45.45	-4	8,225	-0.05%
2020/12/23	8	46.73	6.2	46.20	45.85	1.8	8,175	0.02%
2020/12/22	0	45.55	2	48.30	45.50	-2	8,084	-0.02%
2020/12/21	6.1	45.82	10	45.99	48.20	-3.9	7,859	-0.05%
2020/12/18	37	48.01	30	48.07	46.10	7	7,645	0.09%
2020/12/17	14	46.21	15	46.11	46.30	-1	7,137	-0.01%
2020/12/16	40.1	46.41	27	46.38	46.90	13.1	6,983	0.19%
2020/12/15	15	44.81	28	45.08	43.80	-13	6,570	-0.20%
2020/12/14	1	46.05	5	45.66	46.00	-4	6,367	-0.06%
2020/12/11	48	45.62	52	45.06	45.40	-4	6,225	-0.06%
2020/12/10	7.2	43.40	7	43.04	43.45	0.2	5,707	0.00%
2020/12/09	6	42.24	0	0.00	42.20	6	5,573	0.11%
2020/12/08	2.1	42.85	7	42.86	42.85	-4.9	5,507	-0.09%
2020/12/07	1.5	42.90	5	42.75	42.90	-3.5	5,773	-0.06%
2020/12/04	13	42.85	13	42.97	43.05	0	5,885	0.00%
2020/12/03	6.2	42.88	120	42.99	42.75	-113.8	5,731	-1.98%	大賣/鉅額交易
2020/12/02	102	42.53	3	42.58	42.55	99	5,636	1.76%	大買/
2020/12/01	28.5	42.29	8	42.13	42.50	20.5	5,581	0.37%
2020/11/30	1	41.55	26	41.54	41.00	-25	5,576	-0.45%
2020/11/27	1	41.70	6	41.71	41.75	-5	5,694	-0.09%
2020/11/26	5	42.25	0	0.00	41.95	5	5,804	0.09%
2020/11/25	25	42.07	14	41.79	41.90	11	5,880	0.19%
2020/11/24	5	42.15	1.1	42.25	42.10	3.9	6,174	0.06%
2020/11/23	33	42.81	0	0.00	42.80	33	6,054	0.55%
2020/11/20	19	41.33	28	41.78	41.90	-9	5,885	-0.15%
2020/11/19	3	40.90	6	40.67	40.70	-3	5,592	-0.05%
2020/11/17	2	39.20	0	0.00	38.90	2	5,601	0.04%
2020/11/16	0.1	39.45	0	0.00	39.35	0.1	5,868	0.00%
2020/11/13	2	39.30	0.1	39.60	39.35	1.9	6,110	0.03%
2020/11/10	0.1	39.50	1	39.60	39.40	-0.9	6,801	-0.01%
2020/11/09	0.1	40.00	17	39.84	39.80	-16.9	7,407	-0.23%
2020/11/06	1	39.30	1	39.70	39.30	0	7,464	0.00%
2020/11/05	9	40.09	5	40.35	39.30	4	7,547	0.05%
2020/11/04	0	0.00	10	38.80	39.45	-10	7,610	-0.13%
2020/11/03	5	39.05	63	38.61	39.00	-58	7,663	-0.76%
2020/11/02	0.1	38.60	0	0.00	38.60	0.1	7,743	0.00%
2020/10/26	0	0.00	4	39.55	39.10	-4	7,938	-0.05%
2020/10/22	5	39.10	2	38.85	39.10	3	8,123	0.04%
2020/10/21	1	38.90	0	0.00	38.45	1	8,166	0.01%
2020/10/20	0	0.00	1	38.75	38.50	-1	8,262	-0.01%
2020/10/19	3	38.60	6	38.73	38.85	-3	8,349	-0.04%
2020/10/16	3	39.55	0	0.00	38.60	3	8,510	0.04%
2020/10/15	6	39.28	0	0.00	39.50	6	8,647	0.07%
2020/10/14	7	38.90	13	39.15	39.65	-6	8,656	-0.07%
2020/10/13	6	36.82	10	37.50	38.10	-4	8,795	-0.05%
2020/10/12	10	37.73	0	0.00	37.50	10	8,885	0.11%
2020/10/08	7.1	38.51	0	0.00	38.35	7.1	8,979	0.08%
2020/10/07	1.1	38.90	4	38.80	38.70	-3	9,186	-0.03%
2020/10/06	0.1	39.25	34	38.93	39.05	-33.9	9,384	-0.36%
2020/10/05	30	38.55	0	0.00	38.55	30	9,582	0.31%
2020/09/29	1	37.80	0	0.00	37.75	1	9,976	0.01%
2020/09/28	1	37.80	0	0.00	37.90	1	10,155	0.01%
2020/09/25	11	37.74	10	38.55	37.60	1	10,413	0.01%
2020/09/24	10	38.64	3	38.65	38.55	7	10,511	0.07%
2020/09/23	7.1	39.97	0	0.00	39.55	7.1	10,802	0.07%
2020/09/22	4.1	40.03	0	0.00	40.05	4.1	11,084	0.04%
2020/09/21	0	0.00	9	40.27	40.20	-9	11,099	-0.08%
2020/09/18	3	40.52	0	0.00	40.70	3	11,199	0.03%
2020/09/17	2	40.98	3	40.90	40.85	-1	11,195	-0.01%
2020/09/15	23.1	41.88	7	41.96	41.65	16.1	11,338	0.14%
2020/09/14	7.1	41.76	6	41.93	41.70	1.1	11,693	0.01%
2020/09/11	0	0.00	4	40.55	41.10	-4	12,061	-0.03%
2020/09/10	46	41.61	47	41.05	40.80	-1	12,189	-0.01%
2020/09/09	11	41.09	18	41.20	41.15	-7	12,078	-0.06%
2020/09/08	0	0.00	6	40.10	40.00	-6	11,968	-0.05%
2020/09/07	3	40.73	0	0.00	40.10	3	12,136	0.02%
2020/09/04	5	40.36	0	0.00	40.65	5	12,307	0.04%
2020/09/03	0	0.00	2	41.20	41.00	-2	12,619	-0.02%
2020/09/02	1	41.75	63	41.03	41.15	-62	13,279	-0.47%
2020/09/01	7	40.79	2	41.45	40.60	5	13,354	0.04%
2020/08/31	1.7	41.68	0	0.00	41.20	1.7	13,354	0.01%
2020/08/28	5	41.86	14	41.61	41.40	-9	13,442	-0.07%
2020/08/27	0	0.00	2	40.05	40.05	-2	13,279	-0.02%
2020/08/24	31	38.60	20	38.75	38.95	11	13,789	0.08%
2020/08/21	8	38.46	0	0.00	38.50	8	14,062	0.06%
2020/08/20	15	38.30	15	38.78	38.50	0	14,188	0.00%
2020/08/19	21	40.39	2	41.10	40.10	19	14,272	0.13%
2020/08/18	42	41.91	4	41.79	41.20	38	14,805	0.26%
2020/08/17	0	0.00	50	44.04	43.50	-50	15,335	-0.33%
2020/08/14	26	43.64	14	43.23	43.55	12	15,665	0.08%
2020/08/13	8	43.49	32	43.06	44.00	-24	16,035	-0.15%
2020/08/12	0	0.00	2	40.90	40.90	-2	15,663	-0.01%
2020/08/11	2	40.60	0	0.00	41.30	2	15,714	0.01%
2020/08/10	12	41.27	11	41.44	40.60	1	15,931	0.01%
2020/08/07	5	40.70	6	40.44	40.20	-1	16,099	-0.01%
2020/08/06	5	41.20	0	0.00	41.10	5	16,466	0.03%
2020/08/05	40	41.36	0	0.00	41.40	40	16,852	0.24%
2020/08/04	3	42.13	0	0.00	41.50	3	17,247	0.02%
2020/08/03	0	0.00	5	40.80	41.20	-5	17,674	-0.03%
2020/07/29	1	40.75	0	0.00	40.90	1	17,928	0.01%
2020/07/28	0	0.00	14	41.00	39.45	-14	17,901	-0.08%
2020/07/24	0	0.00	1	41.30	41.30	-1	17,873	-0.01%
2020/07/23	20	42.00	0	0.00	42.00	20	17,960	0.11%
2020/07/22	1	42.70	14	42.28	42.80	-13	18,107	-0.07%
2020/07/21	4	40.54	31	41.25	41.50	-27	17,986	-0.15%
2020/07/20	4	39.35	1	39.45	39.65	3	17,840	0.02%
2020/07/17	36	39.98	23	40.99	39.85	13	17,837	0.07%
2020/07/16	1	43.25	29	42.86	43.25	-28	17,635	-0.16%
2020/07/14	5	42.75	1	43.65	42.50	4	17,379	0.02%
2020/07/13	23	43.90	15	43.96	44.50	8	17,295	0.05%
2020/07/10	18	42.92	33	42.84	42.50	-15	17,133	-0.09%
2020/07/09	26	41.79	6	41.62	41.95	20	16,925	0.12%
2020/07/08	5	43.51	5	43.36	43.85	0	16,649	0.00%
2020/07/07	5	43.66	6.5	44.12	43.50	-1.5	16,597	-0.01%
2020/07/06	27	44.04	50	44.31	44.00	-23	16,597	-0.14%
2020/07/03	4	43.15	4	43.36	43.00	0	16,418	0.00%
2020/07/02	23	42.62	23	42.36	43.95	0	16,271	0.00%
2020/07/01	21	41.83	41	41.78	41.95	-20	15,947	-0.13%
2020/06/30	2	40.60	0	0.00	40.60	2	15,644	0.01%
2020/06/29	0	0.00	3	40.50	40.65	-3	15,658	-0.02%
2020/06/24	0	0.00	4	40.78	40.50	-4	15,616	-0.03%
2020/06/23	0	0.00	1	40.95	40.65	-1	15,686	-0.01%
2020/06/22	2	40.90	6	40.95	40.55	-4	15,677	-0.03%
2020/06/19	5	40.99	2	40.75	40.50	3	15,803	0.02%
2020/06/18	15	40.16	36	40.03	40.60	-21	15,511	-0.14%
2020/06/17	0	0.00	1	38.60	38.40	-1	15,081	-0.01%
2020/06/16	0	0.00	4	38.28	38.75	-4	15,016	-0.03%
2020/06/15	9	38.03	2	37.65	37.70	7	15,009	0.05%
2020/06/12	4	38.08	0	0.00	37.95	4	14,993	0.03%
2020/06/11	5	38.21	11	38.45	38.20	-6	14,908	-0.04%
2020/06/10	4	37.76	14	37.46	38.05	-10	14,791	-0.07%
2020/06/09	31	38.35	7	38.14	37.35	24	14,569	0.16%
2020/06/08	12	40.16	9	40.72	40.55	3	13,891	0.02%
2020/06/05	1	40.35	1	40.75	40.80	0	13,694	0.00%
2020/06/04	3	40.58	4	40.30	40.35	-1	13,703	-0.01%
2020/06/02	19	41.40	8	41.26	41.00	11	13,320	0.08%
2020/06/01	7	41.16	12	41.80	41.85	-5	13,121	-0.04%
2020/05/29	8	41.03	10	41.04	40.60	-2	12,818	-0.02%
2020/05/28	28	41.18	45	40.92	40.55	-17	12,660	-0.13%
2020/05/27	40	41.68	33	42.53	41.60	7	12,319	0.06%
2020/05/26	51	42.01	8	42.24	41.70	43	12,135	0.35%
2020/05/25	62	42.30	47	41.90	42.30	15	11,780	0.13%
2020/05/22	29	40.21	20	40.21	39.80	9	11,043	0.08%
2020/05/21	35	38.88	39	39.27	38.85	-4	10,233	-0.04%
2020/05/20	25	37.93	28.4	37.81	39.05	-3.4	9,765	-0.03%
2020/05/19	13	36.51	25	36.90	36.30	-12	9,161	-0.13%
2020/05/18	8	35.76	21	35.88	36.10	-13	8,953	-0.15%
2020/05/15	23	36.32	8	36.15	35.80	15	8,840	0.17%
2020/05/14	17	37.21	23	37.38	36.50	-6	8,503	-0.07%
2020/05/13	3	36.63	17	36.50	37.45	-14	8,158	-0.17%
2020/05/12	34	36.12	35	35.84	35.85	-1	7,777	-0.01%
2020/05/11	6	34.20	36	34.22	34.90	-30	7,351	-0.41%
2020/05/08	33	33.79	22	33.28	33.00	11	6,940	0.16%
2020/05/07	1	31.40	3	31.73	31.95	-2	6,412	-0.03%
2020/05/06	2	31.13	7	31.29	31.25	-5	6,293	-0.08%
2020/05/05	7	30.99	5	30.80	30.60	2	6,183	0.03%
2020/05/04	3	30.58	5	30.35	30.55	-2	6,093	-0.03%
2020/04/30	7	30.96	3	30.92	31.00	4	6,073	0.07%
2020/04/29	16	30.73	8	31.03	30.75	8	6,055	0.13%
2020/04/28	13	31.25	3	31.13	30.95	10	6,023	0.17%
2020/04/27	14	30.49	20	30.16	30.80	-6	5,969	-0.10%
2020/04/24	1	28.15	2	28.73	28.95	-1	5,749	-0.02%
2020/04/23	2	28.23	0	0.00	28.35	2	5,699	0.04%
2020/04/22	19	28.00	10	27.50	28.10	9	5,707	0.16%
2020/04/21	3	28.23	4	28.15	27.80	-1	5,660	-0.02%
2020/04/17	20	28.75	3	29.35	28.75	17	5,625	0.30%
2020/04/16	5	29.13	3	29.20	29.10	2	5,528	0.04%
2020/04/15	3	28.23	1	28.15	28.15	2	5,394	0.04%
2020/04/14	10	27.80	5	27.90	27.90	5	5,394	0.09%
2020/04/13	3	27.70	0	0.00	27.50	3	5,393	0.06%
2020/04/10	5	27.80	3	28.05	27.80	2	5,406	0.04%
2020/04/09	30	27.84	2	27.63	27.60	28	5,419	0.52%
2020/04/08	0	26.85	5	26.85	26.80	-5	5,307	-0.09%
2020/03/31	0	0.00	11	25.15	24.70	-11	5,167	-0.21%
2020/03/30	38	24.90	22	24.98	25.10	16	5,085	0.31%
2020/03/27	3	24.67	4	24.71	24.60	-1	4,988	-0.02%
2020/03/26	3	23.87	15	23.91	24.05	-12	4,862	-0.25%
2020/03/25	27	24.80	9	24.89	24.30	18	4,773	0.38%
2020/03/24	1	23.75	3	23.70	23.75	-2	4,530	-0.04%
2020/03/23	8	21.55	5	21.56	21.60	3	4,424	0.07%
2020/03/20	4	22.23	7	22.71	22.60	-3	4,426	-0.07%
2020/03/19	2	21.60	3	21.60	21.00	-1	4,364	-0.02%
2020/03/18	1	22.60	7	22.36	22.40	-6	4,298	-0.14%
2020/03/17	6	22.20	0	0.00	22.00	6	4,367	0.14%
2020/03/16	6	23.30	0	0.00	23.70	6	4,396	0.14%
2020/03/13	5	23.90	5	24.38	25.00	0	4,384	0.00%
2020/03/12	1	26.40	0	0.00	26.15	1	4,318	0.02%
2020/03/11	1	28.45	0	0.00	28.25	1	4,250	0.02%
2020/03/10	2	28.13	1	27.90	28.40	1	4,285	0.02%
2020/03/09	5	29.32	0	0.00	29.00	5	4,176	0.12%
2020/03/05	1	30.60	0	0.00	30.60	1	4,249	0.02%
2020/03/04	2	30.25	0	0.00	30.30	2	4,292	0.05%
2020/03/03	1	30.55	0	0.00	30.55	1	4,397	0.02%
2020/03/02	2	30.40	0	0.00	30.60	2	4,476	0.04%
2020/02/27	7	30.98	5	31.53	30.90	2	4,561	0.04%
2020/02/25	2	30.25	0	0.00	31.10	2	5,137	0.04%
2020/02/24	3	30.85	1	30.65	30.65	2	5,145	0.04%
2020/02/21	9	31.24	3	31.23	31.20	6	5,163	0.12%
2020/02/19	2	31.03	3	31.10	31.05	-1	5,182	-0.02%
2020/02/18	1	30.55	6	30.89	30.85	-5	5,200	-0.10%
2020/02/17	2	30.20	0	0.00	30.35	2	5,173	0.04%
2020/02/14	2	30.43	4	30.35	30.30	-2	5,232	-0.04%
2020/02/12	0	0.00	2	29.55	29.80	-2	5,426	-0.04%
2020/02/10	2	28.70	0	0.00	29.15	2	5,744	0.03%
2020/02/07	1	29.45	0	0.00	29.30	1	5,834	0.02%
2020/01/31	1	29.90	1	29.90	29.75	0	6,368	0.00%
2020/01/30	2	29.50	0	0.00	29.00	2	6,404	0.03%
2020/01/16	0	0.00	3	31.60	31.60	-3	6,288	-0.05%
2020/01/15	0	0.00	2	31.60	31.20	-2	6,308	-0.03%
2020/01/14	0	0.00	11	31.01	31.40	-11	6,372	-0.17%
2020/01/13	0	0.00	12	30.79	30.75	-12	6,421	-0.19%
2020/01/10	14	30.46	71	30.46	30.50	-57	6,455	-0.88%
2020/01/08	2	30.60	0	0.00	30.55	2	6,520	0.03%
2020/01/06	5	31.85	6	31.68	31.65	-1	7,065	-0.01%
2020/01/03	0	0.00	18	31.72	31.70	-18	7,075	-0.25%
2020/01/02	0	0.00	48	31.78	31.90	-48	7,116	-0.67%
2019/12/31	1	31.15	1	31.20	31.25	0	7,162	0.00%
2019/12/30	0	0.00	6	31.05	31.05	-6	7,215	-0.08%
2019/12/27	10	31.28	11	31.33	31.15	-1	7,464	-0.01%
2019/12/26	2	30.80	0	0.00	30.90	2	7,462	0.03%
2019/12/25	2	30.80	4	30.85	30.75	-2	7,466	-0.03%
2019/12/24	3	30.78	3	30.75	30.75	0	7,495	0.00%
2019/12/23	1	30.95	2	30.95	30.75	-1	7,493	-0.01%
2019/12/20	0	0.00	1	31.35	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	3	31.05	31.20	-3	7,447	-0.04%
2019/12/18	1	31.00	1	31.10	31.10	0	7,423	0.00%
2019/12/17	0	0.00	4	30.85	30.95	-4	7,381	-0.05%
2019/12/16	7	30.88	1	30.95	31.00	6	7,349	0.08%
2019/12/13	58	30.34	3	30.20	30.20	55	7,288	0.75%
2019/12/12	55	30.47	11	30.32	30.20	44	7,172	0.61%
2019/12/11	20	30.75	11	30.80	30.80	9	7,033	0.13%
2019/12/10	3	31.67	2	31.35	31.45	1	6,910	0.01%
2019/12/09	8	31.49	0.1	31.45	31.35	7.9	6,856	0.12%
2019/12/06	2	31.85	0	0.00	31.75	2	6,905	0.03%
2019/12/04	2	31.70	2	31.80	31.90	0	6,846	0.00%
2019/12/03	1	31.55	1	31.85	31.65	0	6,889	0.00%
2019/12/02	28	31.64	4	31.30	31.30	24	6,883	0.35%
2019/11/29	1	32.70	1	32.30	32.30	0	6,830	0.00%
2019/11/28	2	33.10	2	32.70	32.70	0	6,789	0.00%
2019/11/27	1	32.60	3	33.02	33.15	-2	6,741	-0.03%
2019/11/26	7	32.92	5	32.64	32.60	2	6,676	0.03%
2019/11/25	3	33.12	7	33.11	32.60	-4	6,607	-0.06%
2019/11/22	51	32.45	33	32.66	32.55	18	6,450	0.28%
2019/11/21	2	31.30	0	0.00	32.05	2	6,166	0.03%
2019/11/19	1	32.00	0	0.00	32.00	1	6,753	0.01%
2019/11/18	1	31.95	0	0.00	32.05	1	6,768	0.01%
2019/11/15	4	32.15	5	31.96	31.85	-1	6,786	-0.01%
2019/11/13	1	31.80	9	31.90	31.80	-8	6,794	-0.12%
2019/11/12	0	0.00	2	32.48	32.55	-2	6,786	-0.03%
2019/11/11	5	32.74	9	32.76	32.55	-4	6,729	-0.06%
2019/11/08	12	32.84	10	32.82	32.85	2	6,584	0.03%
2019/11/07	1	32.20	0	0.00	31.75	1	6,266	0.02%
2019/11/06	0	0.00	9	32.08	32.15	-9	6,253	-0.14%
2019/11/05	6	32.39	10	32.49	32.75	-4	6,175	-0.06%
2019/11/04	15.1	31.39	13	31.70	32.05	2.1	5,941	0.04%
2019/11/01	4	29.66	0	0.00	29.70	4	5,705	0.07%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	4	30.04	0	0.00	30.00	4	5,678	0.07%
2019/10/29	3	30.53	5	31.15	30.50	-2	5,603	-0.04%
2019/10/28	0	0.00	3	31.55	31.40	-3	5,531	-0.05%
2019/10/24	0	0.00	3	31.65	31.75	-3	5,522	-0.05%
2019/10/22	1	32.10	4	31.96	32.00	-3	5,538	-0.05%
2019/10/21	1	31.55	2	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	2	31.40	31.35	-2	5,387	-0.04%
2019/10/17	2	30.88	2	31.08	31.35	0	5,366	0.00%
2019/10/16	4	30.99	12	30.98	30.85	-8	5,349	-0.15%
2019/10/15	18	31.61	17	31.21	30.90	1	5,293	0.02%
2019/10/14	5	31.11	2	30.80	31.00	3	5,017	0.06%
2019/10/09	1	30.70	3	30.67	30.70	-2	4,732	-0.04%
2019/10/08	11	30.59	3	30.72	30.70	8	4,734	0.17%
2019/10/07	14	30.24	8	30.63	30.90	6	4,709	0.13%
2019/10/04	3	29.67	7	29.94	29.80	-4	4,594	-0.09%
2019/10/03	8	30.11	10	30.09	30.10	-2	4,570	-0.04%
2019/10/02	2	28.90	3	29.18	29.40	-1	4,302	-0.02%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/27	0	0.00	2	28.75	28.15	-2	4,302	-0.05%
2019/09/26	0	0.00	10	28.80	28.90	-10	4,295	-0.23%
2019/09/25	1	28.95	0	0.00	28.90	1	4,321	0.02%
2019/09/24	1	29.00	7	28.97	29.00	-6	4,368	-0.14%
2019/09/23	2	28.60	1	28.65	28.65	1	4,361	0.02%
2019/09/20	6	28.32	0	0.00	28.30	6	4,381	0.14%
2019/09/19	1	28.25	0	0.00	28.35	1	4,363	0.02%
2019/09/17	0	0.00	1	28.90	28.55	-1	4,408	-0.02%
2019/09/10	3	28.12	2	28.70	29.00	1	4,647	0.02%
2019/09/05	1	29.60	0	0.00	29.20	1	4,627	0.02%
2019/09/04	2	29.15	0	0.00	29.35	2	4,608	0.04%
2019/09/03	5	28.72	9	28.93	28.95	-4	4,617	-0.09%
2019/09/02	6	28.25	0	0.00	28.25	6	4,558	0.13%
2019/08/30	1	28.10	0	0.00	27.90	1	4,556	0.02%
2019/08/29	3	28.02	0	0.00	27.90	3	4,525	0.07%
2019/08/28	2	28.03	0	0.00	28.05	2	4,513	0.04%
2019/08/27	9	28.53	0	0.00	28.00	9	4,599	0.20%
2019/08/23	7	30.47	1	30.25	30.30	6	4,475	0.13%
2019/08/22	18	31.70	3	31.00	30.80	15	4,316	0.35%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/19	2	33.50	2	33.75	33.85	0	3,993	0.00%
2019/08/15	2	32.95	0	0.00	32.50	2	4,190	0.05%
2019/08/14	2	32.75	0	0.00	32.70	2	4,184	0.05%
2019/08/13	0	0.00	2.6	32.33	32.35	-2.6	4,226	-0.06%
2019/08/12	1	32.20	0	0.00	32.25	1	4,264	0.02%
2019/08/08	2	32.00	0	0.00	32.00	2	4,308	0.05%
2019/08/02	10	32.86	2	32.90	32.80	8	4,542	0.18%
2019/08/01	1	33.95	0	0.00	33.90	1	4,559	0.02%
2019/07/30	1	34.00	0	0.00	34.00	1	4,598	0.02%
2019/07/26	0	0.00	1	34.85	34.75	-1	4,692	-0.02%
2019/07/25	4	35.36	2	35.40	34.85	2	4,719	0.04%
2019/07/24	0	0.00	2	35.35	35.35	-2	4,741	-0.04%
2019/07/23	1	34.75	0	0.00	34.75	1	4,753	0.02%
2019/07/22	1	35.00	0	0.00	34.80	1	4,803	0.02%
2019/07/12	0	0.00	8	35.46	35.25	-8	5,313	-0.15%
2019/07/11	10	34.84	0	0.00	34.65	10	5,449	0.18%
2019/07/10	2	34.23	0	0.00	34.10	2	5,479	0.04%
2019/07/09	0	0.00	1	33.65	33.70	-1	5,638	-0.02%
2019/07/05	1	34.35	0	0.00	34.55	1	5,925	0.02%
2019/07/04	7	34.56	7	34.56	34.60	0	6,265	0.00%
2019/07/03	2	33.75	0	0.00	33.80	2	6,642	0.03%
2019/07/01	0	0.00	1	33.80	34.05	-1	6,896	-0.01%
2019/06/26	1	32.85	0	0.00	33.15	1	7,213	0.01%
2019/06/24	2	34.00	2	33.65	33.75	0	7,343	0.00%
2019/06/21	9	34.02	8	34.14	33.60	1	7,380	0.01%
2019/06/20	0	0.00	11	33.37	33.70	-11	7,327	-0.15%
2019/06/18	1	32.05	0	0.00	32.15	1	7,757	0.01%
2019/06/14	1	32.50	0	0.00	32.20	1	7,933	0.01%
2019/06/13	4	32.53	11	32.95	32.65	-7	7,961	-0.09%
2019/06/12	7	31.88	3	32.00	32.30	4	7,865	0.05%
2019/06/11	2	31.83	3	31.90	31.70	-1	7,877	-0.01%
2019/06/10	4	31.29	0	0.00	31.55	4	8,020	0.05%
2019/06/06	0	0.00	3	30.80	30.85	-3	8,259	-0.04%
2019/06/05	5	31.58	2	31.25	31.30	3	8,334	0.04%
2019/06/03	1	30.85	0	0.00	31.05	1	8,323	0.01%
2019/05/30	3	32.48	3	32.65	31.95	0	8,176	0.00%
2019/05/29	4	31.83	4	32.43	32.70	0	8,135	0.00%
2019/05/27	2	31.05	12	30.88	30.95	-10	8,098	-0.12%
2019/05/24	2	30.90	0	0.00	30.25	2	8,087	0.02%
2019/05/23	25	30.41	20	30.55	30.80	5	8,036	0.06%
2019/05/22	8	32.26	4	32.05	32.05	4	7,867	0.05%
2019/05/21	6	33.24	0	0.00	33.25	6	7,838	0.08%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	0	0.00	5	34.33	34.05	-5	7,855	-0.06%
2019/05/15	1	33.35	1	33.25	33.50	0	7,953	0.00%
2019/05/14	5	31.44	1	31.75	32.60	4	7,996	0.05%
2019/05/10	3	34.40	0	0.00	33.95	3	7,912	0.04%
2019/05/09	4	35.19	0	0.00	35.05	4	7,883	0.05%
2019/05/06	2	37.05	13	36.97	36.70	-11	8,284	-0.13%
2019/05/03	10	37.43	27	37.91	37.90	-17	8,241	-0.21%
2019/05/02	1	37.00	0	0.00	37.40	1	8,187	0.01%
2019/04/30	6	36.30	0	0.00	36.95	6	8,159	0.07%
2019/04/29	1	36.50	40	36.68	36.25	-39	8,146	-0.48%
2019/04/26	9	37.17	0	0.00	37.00	9	8,183	0.11%
2019/04/25	3	38.00	7	38.07	37.85	-4	8,169	-0.05%
2019/04/24	68	37.87	0	0.00	37.55	68	8,154	0.83%
2019/04/23	30	37.29	2	37.60	37.80	28	8,109	0.35%
2019/04/22	42	38.63	27	37.87	37.80	15	8,045	0.19%
2019/04/19	2	38.20	18	38.29	38.35	-16	8,029	-0.20%
2019/04/18	10	37.95	13	38.27	37.35	-3	7,983	-0.04%
2019/04/17	13	38.33	85	37.81	37.50	-72	7,919	-0.91%
2019/04/16	1	38.15	13	37.53	37.35	-12	7,788	-0.15%
2019/04/15	18	37.26	5	37.36	37.15	13	7,682	0.17%
2019/04/12	2	35.88	2	36.33	36.30	0	7,588	0.00%
2019/04/11	2	36.98	17	36.60	36.20	-15	7,488	-0.20%
2019/04/10	18	37.90	4	37.89	37.25	14	7,275	0.19%
2019/04/09	24	36.78	20	36.99	37.20	4	6,956	0.06%
2019/04/08	3	35.47	4	35.31	35.95	-1	6,570	-0.02%
2019/04/03	1	34.85	2	34.23	34.50	-1	6,398	-0.02%
2019/04/02	1	34.45	1	34.25	34.15	0	6,334	0.00%
2019/04/01	1	33.85	6	34.12	33.95	-5	6,285	-0.08%
2019/03/29	6	34.59	3	34.38	34.50	3	6,158	0.05%
2019/03/28	4	34.40	25	34.32	34.60	-21	6,093	-0.34%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/26	11	33.65	1	33.95	33.60	10	6,351	0.16%
2019/03/25	2	33.38	2	33.73	33.75	0	6,341	0.00%
2019/03/22	16	34.63	2	34.65	33.80	14	6,338	0.22%
2019/03/21	35	35.77	16	35.51	35.10	19	6,491	0.29%
2019/03/20	6	34.47	5	34.55	34.55	1	7,202	0.01%
2019/03/19	40	33.58	50	34.32	33.35	-10	7,144	-0.14%
2019/03/18	4	34.30	0	0.00	34.10	4	7,276	0.05%
2019/03/15	0	0.00	3	33.85	34.10	-3	7,280	-0.04%
2019/03/14	1	33.90	3	33.73	33.60	-2	7,304	-0.03%
2019/03/13	1	35.00	0	0.00	34.05	1	7,331	0.01%
2019/03/12	4	34.11	11	34.44	34.70	-7	7,213	-0.10%
2019/03/11	3	33.43	9.4	33.42	33.55	-6.4	7,122	-0.09%
2019/03/05	1	32.80	0	0.00	32.75	1	7,619	0.01%
2019/03/04	1	33.00	1	32.80	32.70	0	7,753	0.00%
2019/02/27	1	32.00	0	0.00	32.25	1	7,836	0.01%
2019/02/25	0	0.00	3	33.15	33.15	-3	8,041	-0.04%
2019/02/22	0	0.00	1	32.95	32.95	-1	8,149	-0.01%
2019/02/21	0	0.00	6	33.12	33.10	-6	8,252	-0.07%
2019/02/20	0	0.00	2	33.30	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	3	32.80	33.00	-3	8,725	-0.03%
2019/02/18	4	31.74	0	0.00	32.00	4	8,776	0.05%
2019/02/15	6	32.50	0	0.00	32.45	6	8,974	0.07%
2019/02/14	4	32.95	0	0.00	32.95	4	9,148	0.04%
2019/02/12	10	32.50	0	0.00	32.40	10	9,372	0.11%
2019/02/11	10	32.25	10	32.58	32.60	0	9,569	0.00%
2019/01/30	5	32.60	5	32.51	32.15	0	9,556	0.00%
2019/01/29	3	32.28	2	32.25	32.45	1	9,548	0.01%
2019/01/28	10	32.11	17	32.25	32.10	-7	9,420	-0.07%
2019/01/25	1	30.80	7	30.66	30.80	-6	9,325	-0.06%
2019/01/23	1	29.20	0	0.00	29.85	1	9,333	0.01%
2019/01/21	3	29.82	2	29.65	29.75	1	9,400	0.01%
2019/01/18	7	29.34	1	29.45	29.55	6	9,444	0.06%
2019/01/17	1	29.40	0	0.00	29.20	1	9,525	0.01%
2019/01/16	1	29.80	3	29.73	29.85	-2	9,492	-0.02%
2019/01/15	0	0.00	1	30.10	30.30	-1	9,452	-0.01%
2019/01/11	5	29.89	4	30.25	29.55	1	9,515	0.01%
2019/01/10	6	31.07	5	30.82	30.70	1	9,456	0.01%
2019/01/09	3	30.75	13	30.43	30.55	-10	9,464	-0.11%
2019/01/08	12	30.30	7	29.80	29.80	5	9,483	0.05%
2019/01/04	7	29.07	1	29.35	29.00	6	9,580	0.06%
2019/01/03	5	30.50	6	30.69	30.30	-1	9,665	-0.01%
2019/01/02	1	30.25	0	0.00	30.25	1	9,698	0.01%
2018/12/26	8	30.76	8	30.90	30.25	0	9,965	0.00%
2018/12/25	11	30.22	11	30.03	30.25	0	10,109	0.00%
2018/12/22	1	30.10	1	30.10	30.05	0	10,402	0.00%
2018/12/21	22	28.76	1	30.10	30.50	21	10,443	0.20%
2018/12/20	21	30.32	29	29.88	29.70	-8	10,349	-0.08%
2018/12/19	5	32.41	3	32.18	31.85	2	10,170	0.02%
2018/12/18	9	31.89	5	32.12	31.90	4	10,041	0.04%
2018/12/17	2	31.95	2	32.03	32.20	0	10,053	0.00%
2018/12/14	67	32.52	19	31.99	31.85	48	10,062	0.48%
2018/12/13	36	34.82	94	35.02	33.50	-58	9,881	-0.59%
2018/12/11	17	31.95	19	32.31	32.00	-2	8,820	-0.02%
2018/12/10	1	30.70	1	30.80	30.70	0	8,730	0.00%
2018/12/07	0	0.00	2	31.60	31.80	-2	8,751	-0.02%
2018/12/06	4	31.64	0	0.00	31.70	4	8,775	0.05%
2018/12/05	18	32.79	21	32.85	32.70	-3	8,855	-0.03%
2018/12/04	17	33.68	17	33.81	33.45	0	8,873	0.00%
2018/12/03	29	33.37	30	33.58	33.50	-1	8,805	-0.01%
2018/11/30	8	31.71	17	31.95	31.70	-9	8,545	-0.11%
2018/11/29	2	32.10	0	0.00	31.50	2	8,644	0.02%
2018/11/28	2	31.85	0	0.00	31.80	2	8,697	0.02%
2018/11/27	0	0.00	4	32.36	32.40	-4	8,626	-0.05%
2018/11/26	30	31.42	39	30.94	31.45	-9	8,659	-0.10%
2018/11/23	64	30.60	7	30.06	29.85	57	8,610	0.66%
2018/11/22	1	31.05	30	32.03	31.50	-29	8,498	-0.34%
2018/11/21	15	30.92	25	31.69	32.25	-10	8,561	-0.12%
2018/11/20	7	31.70	10	31.97	31.60	-3	8,677	-0.03%
2018/11/19	0	0.00	2	32.73	32.00	-2	8,643	-0.02%
2018/11/16	0	0.00	5	31.79	32.00	-5	8,521	-0.06%
2018/11/15	2	30.50	0	0.00	30.40	2	8,445	0.02%
2018/11/14	5	30.17	5	30.15	30.40	0	8,442	0.00%
2018/11/13	9	28.80	19	28.65	29.30	-10	8,313	-0.12%
2018/11/12	2	28.73	6	28.98	28.20	-4	8,185	-0.05%
2018/11/09	4	27.69	8	27.81	28.30	-4	8,118	-0.05%
2018/11/08	0	0.00	48	27.90	27.90	-48	8,008	-0.60%
2018/11/07	3	24.95	1	25.20	25.40	2	7,820	0.03%
2018/11/06	6	25.36	0	0.00	24.95	6	7,996	0.08%
2018/11/05	5	26.16	0	0.00	26.05	5	8,003	0.06%
2018/11/02	8	26.32	5	25.96	26.30	3	8,026	0.04%
2018/11/01	5	25.25	12	25.24	25.30	-7	7,918	-0.09%
2018/10/31	5	23.95	2	24.25	24.40	3	7,903	0.04%
2018/10/30	1	23.50	3	23.57	23.50	-2	7,954	-0.03%
2018/10/29	2	22.60	6	22.88	22.95	-4	8,015	-0.05%
2018/10/26	15	22.19	8	22.41	22.55	7	8,112	0.09%
2018/10/25	11	21.99	13	21.86	22.45	-2	8,115	-0.02%
2018/10/24	1	23.45	1	23.75	24.00	0	8,016	0.00%
2018/10/23	2	23.98	2	24.13	23.85	0	8,147	0.00%
2018/10/22	2	23.90	3	24.45	24.40	-1	8,349	-0.01%
2018/10/19	3	23.00	5	23.46	23.90	-2	8,859	-0.02%
2018/10/18	4	23.61	1	23.90	23.55	3	8,974	0.03%
2018/10/17	6	24.43	10	24.13	23.70	-4	8,998	-0.04%
2018/10/16	8	24.80	2	24.45	24.50	6	8,949	0.07%
2018/10/15	0	0.00	3	24.70	24.50	-3	9,156	-0.03%
2018/10/11	1	23.70	2	23.85	23.60	-1	9,310	-0.01%
2018/10/09	6	26.46	0	0.00	26.20	6	9,330	0.06%
2018/10/08	1	26.75	2	26.35	26.65	-1	9,758	-0.01%
2018/10/05	13	25.85	6	25.93	26.20	7	9,945	0.07%
2018/10/04	10	27.94	10	28.01	28.00	0	10,587	0.00%
2018/10/03	27	28.28	8	28.29	28.20	19	11,209	0.17%
2018/10/02	10	28.99	24	29.23	28.95	-14	11,130	-0.13%
2018/09/28	7	31.59	0	0.00	31.30	7	10,923	0.06%
2018/09/27	2	31.98	14	31.62	31.80	-12	10,889	-0.11%
2018/09/26	5	32.20	0	0.00	32.05	5	10,852	0.05%
2018/09/21	30	31.40	30	31.05	31.05	0	10,816	0.00%
2018/09/20	20	31.40	23	31.33	31.55	-3	10,780	-0.03%
2018/09/19	5	31.53	0	0.00	31.30	5	10,761	0.05%
2018/09/18	18	32.00	11	32.07	32.00	7	10,667	0.07%
2018/09/17	42	32.03	40	32.00	32.00	2	10,634	0.02%
2018/09/14	1	31.50	1	31.75	32.50	0	10,701	0.00%
2018/09/13	1	31.80	0	0.00	31.65	1	10,654	0.01%
2018/09/12	12	31.18	9	31.06	31.00	3	10,627	0.03%
2018/09/11	1	31.95	12	31.08	31.95	-11	10,650	-0.10%
2018/09/10	16	32.26	21	32.78	32.05	-5	10,611	-0.05%
2018/09/07	18	33.53	7	33.70	33.30	11	10,656	0.10%
2018/09/05	1	34.10	2	34.73	34.50	-1	10,714	-0.01%
2018/09/04	19	35.91	14	36.13	36.00	5	10,692	0.05%
2018/09/03	1	37.20	2	36.55	35.80	-1	10,587	-0.01%
2018/08/31	18	37.11	8	37.09	36.70	10	10,639	0.09%
2018/08/30	2	36.28	0	0.00	36.20	2	10,625	0.02%
2018/08/29	5	35.80	12	36.12	35.70	-7	10,814	-0.06%
2018/08/28	40	35.50	41	35.49	35.50	-1	10,829	-0.01%
2018/08/27	12	35.43	11	35.59	35.15	1	10,920	0.01%
2018/08/24	4	33.90	5	33.90	33.80	-1	10,953	-0.01%
2018/08/23	15	33.81	13	34.22	34.10	2	10,966	0.02%
2018/08/22	24	34.12	26	34.07	33.75	-2	10,906	-0.02%
2018/08/21	0	0.00	2	34.83	35.40	-2	11,046	-0.02%
2018/08/20	12	35.12	66	34.94	34.50	-54	11,315	-0.48%
2018/08/17	2	36.68	0	0.00	36.00	2	11,326	0.02%
2018/08/16	70	37.24	0	0.00	36.65	70	11,348	0.62%
2018/08/15	8	38.02	7	38.01	37.90	1	11,589	0.01%
2018/08/14	6	35.56	5	35.70	36.85	1	12,134	0.01%
2018/08/13	1	35.50	18	35.56	35.50	-17	12,287	-0.14%
2018/08/10	8	37.63	7	38.11	37.55	1	12,187	0.01%
2018/08/09	7	39.09	4	39.19	38.60	3	12,281	0.02%
2018/08/08	3	38.90	3	38.85	38.60	0	12,387	0.00%
2018/08/06	1	38.65	0	0.00	38.35	1	12,517	0.01%
2018/08/03	1	38.20	3	38.23	39.00	-2	12,550	-0.02%
2018/08/02	19	37.96	5	37.85	37.65	14	12,638	0.11%
2018/08/01	1	39.20	2	39.68	39.10	-1	12,681	-0.01%
2018/07/31	2	39.15	10	38.80	39.25	-8	12,843	-0.06%
2018/07/30	4	39.44	1	39.70	38.85	3	13,019	0.02%
2018/07/27	26	40.08	12	39.90	40.05	14	12,973	0.11%
2018/07/26	43	40.17	82	40.12	40.70	-39	12,803	-0.30%
2018/07/25	62	38.90	53	38.26	37.90	9	12,359	0.07%
2018/07/24	1	38.00	1	38.20	38.30	0	12,307	0.00%
2018/07/23	2	37.80	7	37.74	37.60	-5	12,360	-0.04%
2018/07/20	35	38.58	40	37.85	38.35	-5	12,460	-0.04%
2018/07/19	8	37.19	2	37.80	37.15	6	12,298	0.05%
2018/07/18	43	38.32	22	38.26	37.80	21	12,405	0.17%
2018/07/17	29	38.73	23	38.62	38.90	6	12,362	0.05%
2018/07/16	125	38.50	147	38.69	38.65	-22	12,343	-0.18%	大買/大賣/
2018/07/13	15	37.93	59	37.73	37.05	-44	11,991	-0.37%
2018/07/12	55	37.51	39	37.51	37.55	16	11,975	0.13%
2018/07/11	31	36.15	92.1	36.63	37.15	-61.1	11,380	-0.54%
2018/07/10	4	32.85	8	33.12	33.80	-4	10,879	-0.04%
2018/07/09	1	31.30	1	31.15	31.25	0	10,996	0.00%
2018/07/06	1	31.55	0	0.00	31.20	1	11,464	0.01%
2018/07/05	2	32.48	2	32.93	32.25	0	11,945	0.00%
2018/07/04	0	0.00	6	32.45	32.70	-6	12,447	-0.05%
2018/07/03	0	0.00	2	32.10	32.10	-2	13,006	-0.02%
2018/07/02	1	33.70	0	0.00	33.10	1	13,314	0.01%
2018/06/29	2	34.08	2	34.00	33.90	0	13,399	0.00%
2018/06/28	5	33.28	5	33.48	33.70	0	13,502	0.00%
2018/06/26	1	33.10	0	0.00	33.30	1	13,867	0.01%
2018/06/25	37	34.56	116	34.16	33.80	-79	13,903	-0.57%	大賣/
2018/06/22	81	33.20	4	33.50	33.20	77	13,990	0.55%
2018/06/21	6	33.30	3	33.45	33.50	3	14,047	0.02%
2018/06/20	2	32.63	9	32.82	32.60	-7	14,114	-0.05%
2018/06/19	12	34.10	4	34.66	33.75	8	14,119	0.06%
2018/06/15	12	35.33	14	35.66	35.20	-2	14,158	-0.01%
2018/06/14	26	35.16	32	34.99	34.85	-6	14,071	-0.04%
2018/06/13	6	35.00	4	35.05	34.70	2	14,041	0.01%
2018/06/12	41	35.92	28	35.80	35.45	13	14,084	0.09%
2018/06/11	20	35.90	0	0.00	35.40	20	13,952	0.14%
2018/06/08	4	35.31	5	35.50	35.85	-1	13,940	-0.01%
2018/06/07	1	35.80	12	35.24	35.20	-11	13,820	-0.08%
2018/06/06	17	36.25	7	36.45	35.70	10	13,746	0.07%
2018/06/05	23	35.80	2	36.40	35.75	21	13,586	0.15%
2018/06/04	16	36.58	28.3	36.70	36.30	-12.3	13,518	-0.09%
2018/06/01	53	35.97	72	35.53	36.20	-19	13,373	-0.14%
2018/05/31	1	34.85	0	0.00	34.25	1	13,216	0.01%
2018/05/30	11	34.45	10	34.75	34.40	1	13,214	0.01%
2018/05/29	36	35.60	32	35.91	35.20	4	13,382	0.03%
2018/05/28	70	34.55	110.3	34.59	34.90	-40.3	13,185	-0.31%	大賣/
2018/05/25	80	33.72	46	33.45	33.10	34	12,886	0.26%
2018/05/24	14	34.34	14	34.11	34.00	0	12,837	0.00%
2018/05/23	14	34.31	4	34.43	34.05	10	12,805	0.08%
2018/05/22	64	33.92	151	34.12	35.20	-87	12,626	-0.69%	大賣/
2018/05/21	96	31.82	16	31.63	32.00	80	12,098	0.66%
2018/05/18	21	30.97	21	31.33	30.60	0	11,960	0.00%
2018/05/17	107	31.09	101	30.75	30.85	6	11,992	0.05%	大買/大賣/
2018/05/16	20	31.97	7	31.99	31.50	13	12,003	0.11%
2018/05/15	27.2	32.00	6	32.02	31.90	21.2	12,099	0.17%
2018/05/14	30	31.91	97	31.91	31.75	-67	12,428	-0.54%
2018/05/11	63	31.51	1	31.50	31.50	62	12,508	0.50%
2018/05/10	19	32.02	129	31.94	32.20	-110	12,735	-0.86%	大賣/鉅額交易
2018/05/09	121	31.37	23	32.04	31.40	98	13,108	0.75%	大買/
2018/05/08	30	31.48	53	31.77	31.55	-23	14,501	-0.16%
2018/05/07	80	31.98	47	31.59	31.20	33	14,808	0.22%
2018/05/04	61	33.67	20	33.10	33.10	41	14,713	0.28%
2018/05/03	42	33.26	48	33.11	33.10	-6	14,648	-0.04%
2018/05/02	60	33.10	62	33.20	33.00	-2	14,712	-0.01%
2018/04/30	48	33.25	52	33.11	33.05	-4	14,683	-0.03%
2018/04/27	27	32.34	23	32.68	32.30	4	14,913	0.03%
2018/04/26	29	33.64	24	33.99	32.00	5	15,227	0.03%
2018/04/25	6	34.63	6	34.53	34.50	0	15,131	0.00%
2018/04/24	45	34.11	44	33.81	34.00	1	15,052	0.01%
2018/04/23	16	34.36	13	34.50	33.60	3	14,844	0.02%
2018/04/20	28	34.95	23	35.00	34.65	5	14,749	0.03%
2018/04/19	11.2	35.28	0	0.00	35.00	11.2	14,655	0.08%
2018/04/18	20	35.48	10	35.30	34.70	10	14,658	0.07%
2018/04/17	13	36.12	2	35.50	35.50	11	14,648	0.08%
2018/04/16	3	36.40	11	37.35	37.60	-8	14,689	-0.05%
2018/04/13	18	36.19	15	36.08	36.30	3	14,611	0.02%
2018/04/12	59	36.67	12	36.52	36.20	47	14,567	0.32%
2018/04/11	43.1	37.13	6	38.26	35.30	37.1	14,156	0.26%
2018/04/10	60.2	38.51	79	38.53	38.20	-18.8	13,821	-0.14%
2018/04/09	120	42.06	100	41.25	40.50	20	13,502	0.15%	大買/
2018/04/03	20	46.25	22	47.75	45.00	-2	13,180	-0.02%
2018/04/02	26	48.93	5	49.30	48.95	21	12,886	0.16%
2018/03/31	3	50.47	2	50.20	49.80	1	12,835	0.01%
2018/03/30	27	50.02	44	49.48	50.00	-17	12,756	-0.13%
2018/03/29	4	48.96	3	49.43	48.25	1	12,456	0.01%
2018/03/28	9	49.14	7	49.33	48.90	2	12,459	0.02%
2018/03/27	33	49.92	39.1	49.66	49.85	-6.1	12,570	-0.05%
2018/03/26	10	48.06	7	48.41	48.40	3	12,396	0.02%
2018/03/23	1	47.00	0	0.00	47.00	1	12,330	0.01%
2018/03/22	7	48.72	5	49.20	48.55	2	12,284	0.02%
2018/03/21	17	48.69	39	48.75	48.50	-22	12,226	-0.18%
2018/03/19	0	0.00	10	46.90	46.90	-10	12,264	-0.08%
2018/03/16	10	45.95	7	46.48	47.10	3	12,420	0.02%
2018/03/14	7	45.20	5	45.75	45.15	2	12,655	0.02%
2018/03/13	0	0.00	2	45.83	46.00	-2	12,882	-0.02%
2018/03/12	0	0.00	2	46.58	45.60	-2	13,218	-0.02%
2018/03/09	5	45.80	10	45.76	45.95	-5	13,279	-0.04%
2018/03/08	5	45.10	1	45.15	44.60	4	13,215	0.03%
2018/03/07	2.1	44.59	1	44.80	44.15	1.1	13,213	0.01%
2018/03/06	8	45.50	3	44.77	45.50	5	13,345	0.04%
2018/03/05	1	44.30	0	0.00	44.30	1	13,349	0.01%
2018/03/02	16	44.23	9	44.27	44.55	7	13,462	0.05%
2018/03/01	26	46.30	13	46.32	46.10	13	13,309	0.10%
2018/02/27	0	0.00	7	48.10	47.25	-7	13,353	-0.05%
2018/02/26	1	48.15	5	47.82	47.60	-4	13,472	-0.03%
2018/02/23	0	0.00	21	48.08	47.80	-21	13,931	-0.15%
2018/02/22	50	48.68	30	48.74	48.10	20	14,128	0.14%
2018/02/21	22	49.25	17	48.38	50.50	5	14,260	0.04%
2018/02/12	20	46.18	12	46.61	46.15	8	14,596	0.05%
2018/02/09	0	0.00	2	45.15	46.50	-2	15,312	-0.01%
2018/02/08	10	47.42	10	47.50	47.50	0	16,522	0.00%
2018/02/07	8	48.81	49	48.91	49.00	-41	17,249	-0.24%
2018/02/06	22	44.59	26	45.89	46.50	-4	17,155	-0.02%
2018/02/05	2	47.30	12	48.00	48.50	-10	16,883	-0.06%
2018/02/02	50	49.99	4	49.95	49.70	46	16,783	0.27%
2018/02/01	59	53.05	49	53.35	51.40	10	16,594	0.06%
2018/01/31	95	55.00	60	55.74	53.10	35	16,249	0.22%
2018/01/30	32	53.27	64	53.23	53.10	-32	14,707	-0.22%
2018/01/29	18	51.18	12	51.23	51.50	6	14,188	0.04%
2018/01/26	1	49.85	0	0.00	49.85	1	14,070	0.01%
2018/01/25	25	50.08	9	50.43	49.50	16	14,094	0.11%
2018/01/24	6	50.50	4	50.68	51.20	2	14,062	0.01%
2018/01/23	50	51.22	67	53.20	50.30	-17	14,143	-0.12%
2018/01/22	85	51.47	77	51.32	53.40	8	13,899	0.06%
2018/01/19	1	48.80	0	0.00	48.80	1	13,640	0.01%
2018/01/17	17	48.96	8	48.77	48.30	9	13,689	0.07%
2018/01/16	14	48.15	5	48.00	48.15	9	13,914	0.06%
2018/01/15	19	48.89	1	48.60	48.60	18	13,971	0.13%
2018/01/12	2	50.75	12	50.10	49.95	-10	13,983	-0.07%
2018/01/11	15	49.85	28	49.99	49.45	-13	13,887	-0.09%
2018/01/10	5	49.05	26	49.09	49.40	-21	13,737	-0.15%
2018/01/09	4	46.76	7	46.78	46.90	-3	13,549	-0.02%
2018/01/08	7	47.36	16	47.13	47.50	-9	13,458	-0.07%
2018/01/05	19	45.82	12	45.92	46.30	7	13,568	0.05%
2018/01/04	22	45.94	20	46.09	45.80	2	13,668	0.01%
2018/01/03	53	45.89	44	45.71	46.35	9	13,721	0.07%
2018/01/02	8	46.26	45	46.16	45.55	-37	13,633	-0.27%