敦泰 (3545)-國票-南科券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	10	81.80	82.70	-10	3,388	-0.30%
2024/05/09	0	0.00	1	83.50	83.00	-1	3,450	-0.03%
2024/05/07	16	86.09	0	0.00	85.60	16	3,602	0.44%
2024/05/06	5	85.88	0	0.00	86.70	5	3,610	0.14%
2024/04/29	0	0.00	2	84.55	85.20	-2	4,073	-0.05%
2024/04/26	0	0.00	1	83.20	82.50	-1	4,097	-0.02%
2024/04/23	10	81.35	17.1	81.33	81.60	-7.1	4,215	-0.17%
2024/04/22	0.1	80.60	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	1	83.00	3	81.10	81.70	-2	4,254	-0.05%
2024/04/17	1	84.80	1.1	85.22	85.20	-0.1	4,255	0.00%
2024/04/16	0.1	84.10	0	0.00	83.80	0.1	4,277	0.00%
2024/04/15	1	87.70	0	0.00	87.30	1	4,266	0.02%
2024/04/12	1	89.30	0	0.00	89.30	1	4,259	0.02%
2024/04/11	2	90.00	0	0.00	89.80	2	4,268	0.05%
2024/04/10	1	92.40	1	91.70	92.50	0	4,256	0.00%
2024/04/09	1	90.50	0	0.00	90.60	1	4,263	0.02%
2024/04/08	1	90.20	0	0.00	90.30	1	4,294	0.02%
2024/04/03	1	91.10	3.2	92.53	91.10	-2.2	4,343	-0.05%
2024/04/02	1	94.90	0	0.00	94.10	1	4,413	0.02%
2024/03/29	2	95.80	1	94.90	94.80	1	4,548	0.02%
2024/03/28	2	95.25	4	94.65	94.60	-2	4,539	-0.04%
2024/03/27	10.2	96.30	10	95.30	95.30	0.2	4,531	0.00%
2024/03/26	4	96.00	4	95.18	94.70	0	4,513	0.00%
2024/03/25	8	94.66	1	94.50	95.20	7	4,464	0.16%
2024/03/22	5	92.08	2	91.80	92.70	3	4,389	0.07%
2024/03/21	0.2	88.60	1	89.70	90.50	-0.8	4,366	-0.02%
2024/03/19	1	92.30	0	0.00	91.20	1	4,390	0.02%
2024/03/12	3	94.30	0	0.00	93.20	3	4,589	0.07%
2024/03/08	0	0.00	4	94.20	92.80	-4	4,720	-0.08%
2024/03/07	1	94.60	3	97.30	94.50	-2	4,795	-0.04%
2024/03/05	1	99.00	1	97.70	98.20	0	5,126	0.00%
2024/03/04	2	98.80	0.1	100.00	98.80	1.9	5,534	0.03%
2024/03/01	0	0.00	2	99.00	99.20	-2	5,826	-0.03%
2024/02/29	2.1	97.52	0	0.00	97.50	2.1	5,932	0.04%
2024/02/27	2	98.50	3	99.57	98.50	-1	6,012	-0.02%
2024/02/26	2	100.50	5	99.88	99.20	-3	6,141	-0.05%
2024/02/23	1	103.50	1	104.00	104.00	0	6,391	0.00%
2024/02/22	0	0.00	2	105.50	105.50	-2	6,602	-0.03%
2024/02/21	14	108.43	31	109.48	105.00	-17	7,258	-0.23%
2024/02/20	6	107.58	10	108.45	108.50	-4	7,428	-0.05%
2024/02/19	1	102.50	2	105.25	105.50	-1	7,523	-0.01%
2024/02/16	12	103.58	2	103.00	103.00	10	7,920	0.13%
2024/02/15	1	101.00	0	0.00	101.50	1	8,435	0.01%
2024/02/05	7	100.74	3	99.37	99.20	4	8,495	0.05%
2024/02/02	9	101.06	6	101.67	101.50	3	8,506	0.04%
2024/02/01	2.3	97.85	1	98.20	96.50	1.3	8,497	0.02%
2024/01/31	6	101.35	3	99.67	99.10	3	8,589	0.03%
2024/01/30	1	100.00	1	99.20	99.10	0	8,697	0.00%
2024/01/29	1	99.50	6	100.58	101.00	-5	8,867	-0.06%
2024/01/26	0	0.00	1	100.00	99.80	-1	8,900	-0.01%
2024/01/25	6	101.33	3	102.67	100.50	3	8,998	0.03%
2024/01/24	19	104.79	1	102.50	102.00	18	8,974	0.20%
2024/01/23	3	102.33	0	0.00	108.00	3	8,928	0.03%
2024/01/22	1	98.50	1	98.40	100.50	0	8,854	0.00%
2024/01/19	0	0.00	5	98.22	97.60	-5	8,852	-0.06%
2024/01/17	1	100.00	5	100.20	98.80	-4	8,872	-0.05%
2024/01/16	1	100.50	1	100.50	101.00	0	8,856	0.00%
2024/01/15	3	103.33	2	104.50	102.50	1	8,851	0.01%
2024/01/12	3	103.17	1	103.50	103.00	2	8,893	0.02%
2024/01/11	2	104.75	1	104.50	105.00	1	9,025	0.01%
2024/01/10	0	0.00	2	104.50	105.00	-2	9,070	-0.02%
2024/01/08	2	105.50	0	0.00	104.00	2	9,124	0.02%
2024/01/04	0	0.00	1	104.50	106.00	-1	9,105	-0.01%
2024/01/03	0	0.00	3	106.83	106.00	-3	9,143	-0.03%
2024/01/02	4	108.75	0	0.00	107.50	4	9,154	0.04%
2023/12/29	1	112.50	18	111.69	112.50	-17	9,151	-0.19%
2023/12/28	1	111.00	0	0.00	110.50	1	9,127	0.01%
2023/12/27	2	114.00	0	0.00	113.00	2	9,171	0.02%
2023/12/26	2.1	109.26	0	0.00	108.50	2.1	9,062	0.02%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	1	108.50	0	0.00	108.50	1	9,165	0.01%
2023/12/21	5	108.40	5	109.00	108.50	0	9,157	0.00%
2023/12/20	1	112.50	0	0.00	112.50	1	9,099	0.01%
2023/12/19	1	112.00	1	111.50	112.50	0	9,077	0.00%
2023/12/18	5	116.80	2	115.50	114.50	3	9,072	0.03%
2023/12/15	3	114.33	1	114.00	114.00	2	9,089	0.02%
2023/12/14	3	117.83	3	117.67	116.50	0	9,164	0.00%
2023/12/13	3	116.67	3	118.17	116.50	0	9,494	0.00%
2023/12/12	0.2	118.00	0	0.00	117.50	0.2	9,528	0.00%
2023/12/11	2.1	119.05	2	119.00	119.50	0.1	9,534	0.00%
2023/12/08	2	121.50	2	122.50	121.50	0	9,510	0.00%
2023/12/07	1.2	120.75	3	120.50	121.50	-1.8	9,597	-0.02%
2023/12/06	7	123.43	2	124.25	122.50	5	9,693	0.05%
2023/12/05	0.5	124.50	3	123.67	123.00	-2.5	9,620	-0.03%
2023/12/04	2	125.25	7	125.71	124.00	-5	9,548	-0.05%
2023/12/01	18	128.44	10	131.45	126.50	8	9,487	0.08%
2023/11/30	13	130.12	6	130.58	129.00	7	9,439	0.07%
2023/11/29	8	128.36	6	129.75	129.00	2	9,273	0.02%
2023/11/28	5	127.90	33	128.09	132.50	-28	8,835	-0.32%
2023/11/27	2	127.00	0	0.00	120.50	2	8,525	0.02%
2023/11/24	0	0.00	8	125.19	125.00	-8	8,391	-0.10%
2023/11/22	12	123.96	13.1	124.12	123.50	-1.1	8,077	-0.01%
2023/11/21	5	119.20	5	119.20	120.00	0	7,731	0.00%
2023/11/20	27	117.35	30.1	117.56	118.50	-3.1	7,474	-0.04%
2023/11/17	8	107.19	7.2	110.23	114.00	0.8	6,753	0.01%
2023/11/16	4	101.25	5.1	101.48	104.00	-1.1	6,357	-0.02%
2023/11/15	10.2	99.90	10	100.04	101.00	0.2	6,083	0.00%
2023/11/14	4	93.55	3.8	92.80	95.00	0.2	5,613	0.00%
2023/11/13	2.1	87.05	1	87.50	87.40	1.1	5,040	0.02%
2023/11/10	0.2	86.40	0	0.00	86.70	0.2	4,932	0.00%
2023/11/09	3.2	86.08	2	86.90	86.20	1.2	4,887	0.02%
2023/11/08	0	0.00	1	85.20	85.20	-1	4,798	-0.02%
2023/11/07	0	0.00	5	85.90	87.80	-5	4,648	-0.11%
2023/11/06	4	83.20	4	84.85	84.60	0	4,454	0.00%
2023/11/02	4	82.93	2	82.85	82.50	2	4,213	0.05%
2023/11/01	3	81.63	1	81.90	81.90	2	4,076	0.05%
2023/10/31	11	81.43	11.1	81.81	80.60	-0.1	4,025	0.00%
2023/10/30	5	81.80	8	81.60	81.60	-3	3,916	-0.08%
2023/10/27	1	78.60	0.3	78.70	77.60	0.7	3,800	0.02%
2023/10/26	0	0.00	7	79.01	78.80	-7	3,783	-0.19%
2023/10/25	6	81.75	3	81.80	81.10	3	3,776	0.08%
2023/10/20	2.1	80.59	0	0.00	80.70	2.1	3,753	0.06%
2023/10/19	11.2	82.53	10	82.00	82.00	1.2	3,700	0.03%
2023/10/18	12	80.27	12	79.91	79.70	0	3,577	0.00%
2023/10/17	3	80.20	2.1	80.00	79.50	0.9	3,552	0.03%
2023/10/13	1	78.60	0	0.00	78.60	1	3,450	0.03%
2023/10/12	1	79.70	1.3	78.90	78.70	-0.3	3,452	-0.01%
2023/10/11	1	82.00	1	79.00	78.80	0	3,445	0.00%
2023/10/06	1.1	81.93	3.1	81.30	81.20	-2	3,413	-0.06%
2023/10/05	3	81.00	5	81.30	80.90	-2	3,374	-0.06%
2023/10/04	0.2	78.84	3	79.47	79.20	-2.8	3,337	-0.09%
2023/10/03	3.1	80.47	2	79.65	80.50	1.1	3,340	0.03%
2023/10/02	1	75.50	0	0.00	76.40	1	3,217	0.03%
2023/09/28	0	0.00	1	76.60	75.60	-1	3,210	-0.03%
2023/09/27	3	80.07	1	77.50	77.80	2	3,180	0.06%
2023/09/26	3	78.70	0	0.00	77.40	3	3,067	0.10%
2023/09/25	2	78.55	1	78.50	78.00	1	3,066	0.03%
2023/09/22	0.1	78.30	2	78.00	78.70	-1.9	3,059	-0.06%
2023/09/20	0	0.00	2	81.05	79.10	-2	2,972	-0.07%
2023/09/19	2	82.00	3.2	81.31	81.40	-1.2	2,883	-0.04%
2023/09/18	6.5	82.04	14.1	82.35	82.30	-7.6	2,756	-0.28%
2023/09/15	3	79.23	3	79.00	78.70	0	2,391	0.00%
2023/09/14	0	0.00	7	78.09	78.40	-7	2,341	-0.30%
2023/09/13	3	76.70	0	0.00	76.90	3	2,285	0.13%
2023/09/12	9	76.76	4	76.08	76.00	5	2,250	0.22%
2023/09/11	5.2	76.58	24	76.95	79.00	-18.8	2,131	-0.88%
2023/09/08	0	0.00	2.4	73.26	73.60	-2.4	1,974	-0.12%
2023/09/07	2	75.25	0	0.00	74.60	2	2,002	0.10%
2023/09/06	6	75.02	2	75.90	74.80	4	2,032	0.20%
2023/09/05	22.3	75.76	7.1	75.87	75.00	15.3	1,975	0.77%
2023/09/04	0.1	73.70	0	0.00	73.70	0.1	1,790	0.01%
2023/08/24	0	0.00	1	71.00	69.80	-1	1,872	-0.05%
2023/08/23	1	69.40	3	69.30	69.10	-2	1,905	-0.10%
2023/08/21	1	69.90	1	69.20	69.50	0	1,967	0.00%
2023/08/17	1	70.90	0	0.00	71.10	1	2,020	0.05%
2023/08/16	2	69.70	1	69.80	69.40	1	2,040	0.05%
2023/08/15	1	69.00	0	0.00	69.30	1	2,055	0.05%
2023/08/08	0	0.00	8	70.70	70.70	-8	2,125	-0.38%
2023/08/07	0	0.00	7	71.51	72.00	-7	2,154	-0.32%
2023/07/31	3	72.33	0	0.00	71.50	3	2,432	0.12%
2023/07/28	0	0.00	1	74.00	73.10	-1	2,435	-0.04%
2023/07/27	1	73.10	1	73.70	72.50	0	2,419	0.00%
2023/07/26	0	0.00	11	69.16	68.80	-11	2,367	-0.46%
2023/07/25	9	69.87	0	0.00	69.70	9	2,435	0.37%
2023/07/20	1	72.70	0	0.00	72.90	1	2,510	0.04%
2023/07/18	1.1	71.19	0	0.00	70.50	1.1	2,520	0.04%
2023/07/14	5	71.60	0	0.00	71.00	5	2,667	0.19%
2023/07/13	5	71.22	1	72.00	71.30	4	2,744	0.15%
2023/07/11	5	72.20	0	0.00	71.90	5	2,972	0.17%
2023/07/07	1	76.00	0	0.00	75.40	1	3,481	0.03%
2023/07/06	0	0.00	1	77.50	77.50	-1	3,683	-0.03%
2023/07/05	3	77.53	0	0.00	77.50	3	3,792	0.08%
2023/07/03	2	77.40	0	0.00	77.20	2	4,030	0.05%
2023/06/30	1	78.20	0	0.00	78.40	1	4,018	0.02%
2023/06/15	2	82.20	1	82.20	82.10	1	4,682	0.02%
2023/06/14	0	0.00	1	83.40	83.00	-1	4,689	-0.02%
2023/06/13	2	84.75	5	84.94	85.00	-3	4,690	-0.06%
2023/06/09	1	82.70	4	82.60	82.50	-3	4,657	-0.06%
2023/06/08	4	82.20	6	83.40	82.30	-2	4,711	-0.04%
2023/06/07	0	0.00	1	84.30	84.50	-1	4,753	-0.02%
2023/06/06	0	0.00	1	82.80	82.10	-1	4,774	-0.02%
2023/06/05	1	84.20	1	84.90	84.30	0	4,783	0.00%
2023/06/02	1	83.20	0	0.00	83.50	1	4,785	0.02%
2023/05/31	2	84.95	0	0.00	85.00	2	4,830	0.04%
2023/05/29	3	83.40	7	83.67	83.70	-4	4,962	-0.08%
2023/05/26	1	81.60	0	0.00	81.70	1	5,002	0.02%
2023/05/24	0	0.00	1	82.60	83.20	-1	5,067	-0.02%
2023/05/23	1	82.20	1	81.10	82.40	0	5,182	0.00%
2023/05/22	2	81.30	0	0.00	81.00	2	5,231	0.04%
2023/05/18	1	79.70	5.1	79.57	79.70	-4.1	5,492	-0.07%
2023/05/17	0	0.00	2	78.40	78.70	-2	5,465	-0.04%
2023/05/16	2	77.70	3	77.00	77.10	-1	5,439	-0.02%
2023/05/15	7.1	74.14	6	73.90	74.30	1.1	5,379	0.02%
2023/05/12	2	74.20	1	74.40	74.20	1	5,372	0.02%
2023/05/11	1	74.80	1	74.50	74.10	0	5,389	0.00%
2023/05/10	1	76.00	1	75.50	75.70	0	5,416	0.00%
2023/05/09	2.1	74.70	0	0.00	73.80	2.1	5,407	0.04%
2023/05/08	7	77.00	4	76.80	76.00	3	5,381	0.06%
2023/05/04	1	78.80	0	0.00	78.00	1	5,318	0.02%
2023/05/02	6	79.33	0	0.00	79.80	6	5,400	0.11%
2023/04/28	5	80.62	2	80.10	79.10	3	5,442	0.06%
2023/04/27	0.1	79.50	0	0.00	78.90	0.1	5,371	0.00%
2023/04/26	3	78.47	16	78.18	78.70	-13	5,359	-0.24%
2023/04/21	2	82.60	1	82.10	81.50	1	5,285	0.02%
2023/04/19	32	86.93	0	0.00	85.10	32	5,294	0.60%
2023/04/18	5.1	88.25	1	88.00	87.80	4.1	5,295	0.08%
2023/04/17	6	89.50	0	0.00	89.30	6	5,247	0.11%
2023/04/14	7	90.27	2	89.55	89.40	5	5,271	0.09%
2023/04/13	3	88.27	6	90.00	87.80	-3	5,269	-0.06%
2023/04/12	29	90.73	59	90.90	91.40	-30	5,117	-0.59%
2023/04/11	2	86.30	2	85.60	86.90	0	4,723	0.00%
2023/04/10	3	82.03	5	82.18	81.70	-2	4,506	-0.04%
2023/04/07	3	83.20	0	0.00	83.00	3	4,459	0.07%
2023/04/06	1	76.00	1	76.90	78.00	0	4,231	0.00%
2023/03/30	0	0.00	1	78.00	77.50	-1	4,218	-0.02%
2023/03/29	3	77.07	0	0.00	77.10	3	4,226	0.07%
2023/03/27	0	0.00	1	78.70	78.50	-1	4,226	-0.02%
2023/03/24	1	78.50	0	0.00	78.50	1	4,260	0.02%
2023/03/23	1.1	77.68	0	0.00	77.50	1.1	4,255	0.03%
2023/03/22	0	0.00	0.1	79.60	78.80	-0.1	4,202	0.00%
2023/03/21	2	82.95	3	82.50	80.90	-1	4,105	-0.02%
2023/03/20	1.1	79.26	0	0.00	81.00	1.1	3,858	0.03%
2023/03/15	0	0.00	1	76.10	74.70	-1	3,719	-0.03%
2023/03/13	1	72.60	2	72.90	76.30	-1	3,722	-0.03%
2023/03/10	6.2	74.92	6	76.25	74.20	0.2	3,704	0.01%
2023/03/07	1	76.30	1	76.00	76.10	0	3,711	0.00%
2023/03/06	0	0.00	1	75.80	75.80	-1	3,708	-0.03%
2023/03/03	1	75.00	0	0.00	75.00	1	3,693	0.03%
2023/03/02	0	0.00	2	75.60	74.70	-2	3,712	-0.05%
2023/02/24	10	72.19	15	73.63	71.90	-5	3,589	-0.14%
2023/02/22	2	74.65	1	75.00	73.20	1	3,597	0.03%
2023/02/21	3	77.60	1	77.20	77.00	2.1	3,620	0.06%
2023/02/20	2	74.80	1	74.20	75.20	1	3,691	0.03%
2023/02/17	2	73.20	3	73.37	74.00	-1	4,151	-0.02%
2023/02/16	6	72.05	9.1	71.09	72.60	-3.1	4,027	-0.08%
2023/02/15	2	68.00	2	69.00	68.60	0	4,068	0.00%
2023/02/14	1	70.40	1	69.60	69.50	0	4,204	0.00%
2023/02/10	3	69.70	0	0.00	69.50	3	5,014	0.06%
2023/02/09	2	70.40	3	71.57	70.50	-1	5,118	-0.02%
2023/02/07	1	70.30	0	0.00	70.70	1	5,122	0.02%
2023/02/06	0	0.00	2	69.60	68.80	-2	5,101	-0.04%
2023/02/03	0	0.00	2	70.20	69.60	-2	5,106	-0.04%
2023/02/02	1	70.30	1.1	70.03	70.30	-0.1	5,155	0.00%
2023/02/01	0	0.00	1	68.30	68.40	-1	5,177	-0.02%
2023/01/31	1	67.20	2	65.70	66.90	-1	5,197	-0.02%
2023/01/30	2	65.30	1	64.80	65.50	1	5,194	0.02%
2023/01/11	2	64.00	2	64.00	64.00	0	5,609	0.00%
2023/01/10	2	63.80	1	63.40	63.40	1	5,919	0.02%
2023/01/09	1	63.50	1	64.50	63.50	0	6,065	0.00%
2023/01/05	0	0.00	1	62.50	61.80	-1	5,979	-0.02%
2023/01/04	1	62.20	0	0.00	62.20	1	5,993	0.02%
2023/01/03	1	62.00	1	62.30	62.60	0	5,910	0.00%
2022/12/28	0	0.00	1	58.80	58.20	-1	5,845	-0.02%
2022/12/27	4	61.28	4.1	60.58	59.80	-0.1	5,866	0.00%
2022/12/26	0	0.00	1	59.20	58.70	-1	5,817	-0.02%
2022/12/22	1	58.30	0	0.00	58.10	1	5,827	0.02%
2022/12/21	1	56.90	1	56.60	56.60	0	5,854	0.00%
2022/12/20	0.1	57.00	0	0.00	56.50	0.1	5,857	0.00%
2022/12/19	1	59.50	0	0.00	59.50	1	5,850	0.02%
2022/12/16	12	61.17	0	0.00	60.50	12	5,835	0.21%
2022/12/14	0	0.00	10	63.00	62.80	-10	5,761	-0.17%
2022/12/09	1	63.90	0	0.00	63.70	1	5,724	0.02%
2022/12/08	2	64.10	0	0.00	64.00	2	5,719	0.03%
2022/12/07	0	0.00	1	65.50	64.30	-1	5,716	-0.02%
2022/12/06	2	66.00	0	0.00	66.10	2	5,696	0.04%
2022/12/05	1	68.60	2	69.15	68.20	-1	5,685	-0.02%
2022/12/02	8	68.00	13	68.03	68.00	-5	5,654	-0.09%
2022/12/01	11	67.96	12	66.99	68.00	-1	5,641	-0.02%
2022/11/30	3	65.53	0	0.00	65.70	3	5,581	0.05%
2022/11/29	10	64.00	0	0.00	64.30	10	5,610	0.18%
2022/11/25	0	0.00	5	65.10	65.20	-5	5,617	-0.09%
2022/11/24	6	66.03	16	65.75	66.10	-10	5,615	-0.18%
2022/11/22	0.1	63.80	0	0.00	63.60	0.1	5,568	0.00%
2022/11/21	0.1	66.40	0	0.00	65.50	0.1	5,547	0.00%
2022/11/17	1	69.70	0	0.00	68.30	1	5,558	0.02%
2022/11/16	1.1	67.48	1	67.50	69.00	0.1	5,487	0.00%
2022/11/15	10	63.23	14	65.24	67.40	-4	5,320	-0.08%
2022/11/14	0	0.00	10	67.50	67.50	-10	4,863	-0.21%
2022/11/11	4	76.90	10	76.84	75.00	-6	4,998	-0.12%
2022/11/10	4	76.80	2	75.90	75.00	2	4,862	0.04%
2022/11/09	4	76.90	7.1	77.55	76.80	-3.1	4,819	-0.06%
2022/11/08	0	0.00	4	76.50	76.50	-4	4,351	-0.09%
2022/11/07	1	69.80	0	0.00	69.60	1	4,334	0.02%
2022/11/04	0	0.00	5	66.50	66.60	-5	4,277	-0.12%
2022/11/02	1	68.60	0	0.00	67.80	1	4,309	0.02%
2022/11/01	0	0.00	3	68.20	68.00	-3	4,366	-0.07%
2022/10/31	1	70.70	4	69.93	68.50	-3	4,354	-0.07%
2022/10/28	13	68.72	2	70.00	67.00	11	4,338	0.25%
2022/10/27	1	71.90	4.1	72.39	72.90	-3.1	4,307	-0.07%
2022/10/26	3	70.07	2	70.00	70.00	1	4,326	0.02%
2022/10/24	12	72.03	9	69.60	69.50	3	4,469	0.07%
2022/10/21	3	73.63	13	73.65	69.90	-10	4,596	-0.22%
2022/10/20	2	73.80	1	72.90	74.00	1	4,546	0.02%
2022/10/19	11	73.70	0.1	73.50	74.90	10.9	4,500	0.24%
2022/10/18	6	73.70	4	73.23	74.00	2	4,386	0.05%
2022/10/17	11	68.55	16	70.37	70.80	-5	4,107	-0.12%
2022/10/14	0	0.00	1	62.70	65.60	-1	3,981	-0.03%
2022/10/12	0	0.00	9	65.00	65.70	-9	4,029	-0.22%
2022/10/11	0	0.00	5	65.70	65.40	-5	4,023	-0.12%
2022/10/07	3	67.77	3	68.30	67.90	0	4,017	0.00%
2022/10/06	0.1	68.25	1	67.30	68.00	-0.9	4,013	-0.02%
2022/10/05	6	66.30	7	66.90	67.20	-1	4,016	-0.02%
2022/10/03	7	60.16	0	0.00	61.70	7	4,018	0.17%
2022/09/29	2	60.10	0	0.00	59.40	2	4,167	0.05%
2022/09/28	7	61.60	0	0.00	59.70	7	4,243	0.16%
2022/09/26	1	61.40	0	0.00	60.80	1	4,336	0.02%
2022/09/13	0	0.00	2	71.60	71.10	-2	4,779	-0.04%
2022/09/08	0.1	69.80	0	0.00	69.90	0.1	4,964	0.00%
2022/09/07	0.1	68.40	0	0.00	68.30	0.1	4,991	0.00%
2022/09/06	0.2	70.94	1	70.20	69.50	-0.9	4,993	-0.02%
2022/09/05	2.2	73.06	0	0.00	71.90	2.2	4,984	0.04%
2022/09/01	1.1	75.97	13	75.22	75.10	-11.9	4,958	-0.24%
2022/08/31	2	75.95	1	75.30	77.00	1	4,952	0.02%
2022/08/29	1.3	74.53	1	74.60	74.30	0.3	4,984	0.01%
2022/08/26	1	78.20	0	0.00	77.30	1	4,987	0.02%
2022/08/25	1	78.50	8	78.65	78.10	-7	5,040	-0.14%
2022/08/23	0.1	76.40	0	0.00	76.60	0.1	5,210	0.00%
2022/08/22	3	78.30	0.2	77.90	77.80	2.8	5,185	0.05%
2022/08/19	3	78.30	1	79.00	77.90	2	5,145	0.04%
2022/08/18	2.1	74.00	4	77.20	77.80	-1.9	5,075	-0.04%
2022/08/17	2	75.75	3	75.27	75.10	-1	4,915	-0.02%
2022/08/16	2.1	76.70	2	77.00	76.00	0.1	4,912	0.00%
2022/08/15	5	77.96	14.5	78.22	78.50	-9.5	4,862	-0.20%
2022/08/12	8	75.13	7	76.01	75.20	1	4,746	0.02%
2022/08/11	0	0.00	2	71.10	70.80	-2	4,603	-0.04%
2022/08/10	0	0.00	13	69.43	70.60	-13	4,606	-0.28%
2022/08/09	2	69.10	0	0.00	68.90	2	4,544	0.04%
2022/08/08	1	67.50	2	69.25	69.50	-1	4,547	-0.02%
2022/08/05	7	67.50	1	67.60	67.30	6	4,483	0.13%
2022/08/04	1	65.40	0	0.00	66.70	1	4,484	0.02%
2022/08/03	0.2	67.80	1	68.00	67.70	-0.8	4,456	-0.02%
2022/08/02	1.1	68.35	0	0.00	66.60	1.1	4,450	0.02%
2022/08/01	11	70.58	5	69.86	69.90	6	4,395	0.14%
2022/07/29	2	74.60	0	0.00	74.10	2	4,285	0.05%
2022/07/28	20.3	78.34	8	78.61	76.60	12.3	4,233	0.29%
2022/07/27	7	96.37	2	96.60	96.70	5	4,070	0.12%
2022/07/26	1	97.20	0	0.00	96.20	1	4,018	0.02%
2022/07/25	4	100.00	4.1	99.01	99.00	-0.1	4,036	0.00%
2022/07/22	0	0.00	11	102.45	101.50	-11	4,072	-0.27%
2022/07/21	4	101.75	0	0.00	102.50	4	4,139	0.10%
2022/07/20	0	0.00	8	101.50	101.00	-8	4,284	-0.19%
2022/07/19	9	97.76	1.1	97.34	98.60	7.9	4,288	0.18%
2022/07/18	1	93.90	1.2	95.35	95.60	-0.2	4,245	0.00%
2022/07/15	0	0.00	4	91.05	92.10	-4	4,259	-0.09%
2022/07/14	0.1	91.20	11	91.18	91.00	-10.9	4,246	-0.26%
2022/07/13	1	89.60	12	89.73	89.30	-11	4,230	-0.26%
2022/07/08	6	90.40	1	90.70	90.60	5	4,246	0.12%
2022/07/07	1	84.07	1	84.50	87.80	0	4,192	0.00%
2022/07/06	4	88.13	0	0.00	86.20	4	4,143	0.10%
2022/07/05	0.1	84.60	1	85.00	86.50	-1	4,142	-0.02%
2022/07/04	0	0.00	2	84.40	83.70	-2	4,137	-0.05%
2022/07/01	0.1	89.00	1	84.00	81.90	-1	4,170	-0.02%
2022/06/30	2	91.40	1	91.00	90.00	1	4,076	0.02%
2022/06/29	2	93.75	2	94.30	93.80	0	4,020	0.00%
2022/06/28	1.1	95.95	6	94.63	94.70	-5	3,986	-0.12%
2022/06/27	2	96.65	1	97.00	97.10	1	3,975	0.03%
2022/06/24	1	94.40	1	93.30	93.70	0	3,952	0.00%
2022/06/23	4	93.28	2	92.70	91.70	2	3,908	0.05%
2022/06/22	0.1	94.70	1	95.50	91.70	-0.9	3,866	-0.02%
2022/06/20	8	96.48	1	95.40	93.60	7	3,775	0.19%
2022/06/17	5	103.40	0	0.00	102.00	5	3,668	0.14%
2022/06/16	2	111.00	3	111.00	107.00	-1	3,615	-0.03%
2022/06/15	2	113.25	0	0.00	112.50	2	3,608	0.06%
2022/06/14	0	0.00	2	114.50	116.00	-2	3,636	-0.05%
2022/06/13	1	115.00	1	115.50	115.00	0	3,650	0.00%
2022/06/10	36	116.14	0	0.00	118.00	36	3,665	0.98%
2022/06/09	2	117.50	0	0.00	117.50	2	3,667	0.05%
2022/06/08	17	122.29	2	123.00	118.50	15	3,680	0.41%
2022/06/07	6	120.25	0	0.00	120.00	6	3,688	0.16%
2022/06/06	1	119.50	0.3	118.00	119.00	0.7	3,691	0.02%
2022/06/02	1	121.50	1	118.50	119.00	0	3,742	0.00%
2022/06/01	8	122.00	7	120.14	121.00	1	3,709	0.03%
2022/05/31	1	114.50	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	113.50	0	0.00	114.00	1	3,492	0.03%
2022/05/26	5	111.20	0	0.00	109.50	5	3,583	0.14%
2022/05/25	2	109.50	0	0.00	110.00	2	3,758	0.05%
2022/05/24	6	111.33	0	0.00	109.50	6	4,117	0.15%
2022/05/23	1	113.50	2	115.00	113.00	-1	4,198	-0.02%
2022/05/20	2	116.75	0	0.00	115.50	2	4,183	0.05%
2022/05/19	0	0.00	1	117.50	118.50	-1	4,166	-0.02%
2022/05/16	0	0.00	21	113.10	113.00	-21	4,113	-0.51%
2022/05/11	46	115.04	0	0.00	114.50	46	4,171	1.10%
2022/05/10	0	0.00	1	113.00	117.50	-1	4,182	-0.02%
2022/05/09	1.3	115.00	46	113.02	113.00	-44.7	4,171	-1.07%
2022/05/06	2	117.00	17	116.68	117.00	-15	4,173	-0.36%
2022/05/05	2	120.00	0	0.00	119.50	2	4,177	0.05%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/04/29	2	117.75	0	0.00	116.00	2	4,183	0.05%
2022/04/28	6	117.25	7	115.86	115.50	-1	4,171	-0.02%
2022/04/27	5	112.60	6	115.00	116.00	-1	4,117	-0.02%
2022/04/26	11	122.82	8	119.94	119.00	3	4,020	0.07%
2022/04/25	0	0.00	2	116.50	118.50	-2	3,885	-0.05%
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	7	127.14	6	125.58	125.50	1	3,937	0.03%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	1	124.00	122.50	-1	4,064	-0.02%
2022/04/15	1	123.50	0	0.00	122.50	1	4,097	0.02%
2022/04/13	2	127.50	0	0.00	128.50	2	4,267	0.05%
2022/04/11	3	127.83	0	128.00	126.00	3	4,512	0.07%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	7	136.43	2	134.25	131.00	5	4,502	0.11%
2022/04/06	5.2	142.83	0	0.00	142.50	5.2	4,416	0.12%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/22	2	148.50	0	0.00	148.00	2	5,150	0.04%
2022/03/17	1	148.50	2	147.50	148.00	-1	5,245	-0.02%
2022/03/16	0	0.00	3	144.00	145.00	-3	5,277	-0.06%
2022/03/15	1	144.00	1	144.50	144.00	0	5,332	0.00%
2022/03/14	0	0.00	1	145.50	148.00	-1	5,398	-0.02%
2022/03/11	0	145.50	0	0.00	145.00	0	5,615	0.00%
2022/03/10	1	150.00	0	0.00	148.00	1	5,715	0.02%
2022/03/09	1	145.00	0	0.00	146.00	1	5,782	0.02%
2022/03/07	3	148.17	1	147.00	147.00	2	5,927	0.03%
2022/03/04	0	0.00	2	153.50	153.00	-2	5,994	-0.03%
2022/03/03	3	157.00	1	156.00	156.00	2	6,127	0.03%
2022/03/02	2	154.50	5	157.00	156.50	-3	6,211	-0.05%
2022/03/01	3	152.83	2.1	153.00	153.50	0.9	6,202	0.01%
2022/02/25	8	156.13	8	158.75	152.00	0	6,280	0.00%
2022/02/24	10	156.55	8	157.00	156.00	2	6,265	0.03%
2022/02/23	8	153.44	9	153.06	154.50	-1	6,083	-0.02%
2022/02/22	2	145.50	0	0.00	146.00	2	6,358	0.03%
2022/02/21	0	0.00	1	148.50	149.50	-1	7,504	-0.01%
2022/02/18	0	0.00	1	147.00	150.00	-1	8,235	-0.01%
2022/02/17	0	0.00	4	150.25	149.50	-4	8,303	-0.05%
2022/02/16	1	148.00	1	148.00	147.50	0	8,404	0.00%
2022/02/15	2	147.25	5	147.40	146.00	-3	8,455	-0.04%
2022/02/14	2	149.00	1	150.00	149.50	1	8,475	0.01%
2022/02/11	2	153.50	1.1	151.20	152.50	0.9	8,516	0.01%
2022/02/10	1	153.50	1	153.50	153.50	0	8,699	0.00%
2022/02/09	0	0.00	1	155.50	156.50	-1	8,765	-0.01%
2022/02/08	1	153.00	3	151.83	153.00	-2	8,868	-0.02%
2022/02/07	1.1	142.58	0	0.00	146.50	1.1	8,910	0.01%
2022/01/26	6	145.58	0	0.00	145.50	6	8,992	0.07%
2022/01/25	3	148.00	0	0.00	145.00	3	9,153	0.03%
2022/01/24	13	145.50	1	147.00	149.50	12	9,426	0.13%
2022/01/21	3	150.00	0	0.00	149.50	3	9,663	0.03%
2022/01/20	7	153.93	0	0.00	154.00	7	10,078	0.07%
2022/01/19	0.1	155.50	0	0.00	155.00	0.1	10,230	0.00%
2022/01/18	0	0.00	2	158.50	155.50	-2	10,457	-0.02%
2022/01/17	0	0.00	5	156.40	157.50	-5	10,516	-0.05%
2022/01/14	7.1	150.85	1	150.00	152.00	6.1	10,633	0.06%
2022/01/13	2.1	155.06	0	0.00	155.00	2.1	11,031	0.02%
2022/01/12	4.1	156.21	1	156.00	156.00	3.1	11,081	0.03%
2022/01/11	3	158.83	1	159.50	159.00	2	11,147	0.02%
2022/01/10	0.1	160.00	0	0.00	163.50	0.1	11,206	0.00%
2022/01/07	5.1	160.28	1	161.00	159.00	4.1	11,373	0.04%
2022/01/06	1.1	162.74	0	0.00	163.00	1.1	11,458	0.01%
2022/01/05	2.1	169.00	2	168.00	167.50	0.1	11,517	0.00%
2022/01/04	7.2	175.67	6	173.50	172.50	1.2	11,520	0.01%
2022/01/03	3	174.67	1	173.50	176.50	2	11,503	0.02%
2021/12/30	2	171.75	1	172.00	171.50	1	11,577	0.01%
2021/12/29	0.1	171.50	2	171.50	171.00	-1.9	11,897	-0.02%
2021/12/28	1	171.50	1	175.00	171.00	0	12,314	0.00%
2021/12/27	0	0.00	4	170.13	173.00	-4	12,392	-0.03%
2021/12/24	1	169.00	3	169.67	167.50	-2	12,543	-0.02%
2021/12/23	3	171.17	4	171.13	170.50	-1	12,641	-0.01%
2021/12/22	2	173.00	2	172.00	171.00	0	12,757	0.00%
2021/12/21	0	0.00	0	172.50	172.50	0	12,817	0.00%
2021/12/20	6	172.67	6	173.25	170.50	0	12,865	0.00%
2021/12/16	2	172.50	0	0.00	173.00	2	12,975	0.02%
2021/12/15	0	0.00	1	166.49	167.50	-1	12,895	-0.01%
2021/12/14	2	161.75	0	0.00	160.50	2	12,907	0.02%
2021/12/13	0	0.00	3	166.00	167.00	-3	12,940	-0.02%
2021/12/10	0	165.00	2	165.75	165.50	-2	13,087	-0.02%
2021/12/09	1	174.00	0.1	171.50	169.00	1	13,075	0.01%
2021/12/08	0	0.00	0	175.00	173.00	0	13,121	0.00%
2021/12/07	4	174.13	0	0.00	173.00	4	13,391	0.03%
2021/12/06	1	173.50	2	172.50	172.50	-1	13,493	-0.01%
2021/12/03	0	169.50	0.2	170.48	170.50	-0.2	13,607	0.00%
2021/12/02	2	170.50	1	168.00	166.50	1	13,776	0.01%
2021/12/01	2.1	169.01	10	169.00	169.50	-8	14,020	-0.06%
2021/11/30	14	168.79	6	166.50	166.00	8	14,345	0.06%
2021/11/29	2	156.74	3.1	157.74	163.50	-1.1	14,557	-0.01%
2021/11/26	3.2	165.56	48	164.00	162.50	-44.8	14,708	-0.30%
2021/11/25	2	170.50	2	169.00	168.00	0	15,011	0.00%
2021/11/24	0	0.00	3	167.33	169.00	-3	15,081	-0.02%
2021/11/23	4	173.00	2	172.00	169.00	2	15,233	0.01%
2021/11/22	0	0.00	7	175.07	176.50	-7	15,337	-0.05%
2021/11/19	58	178.83	9	175.28	172.50	49	15,709	0.31%
2021/11/18	27	178.26	25	178.28	173.50	2	15,879	0.01%
2021/11/17	16	160.69	72	162.38	171.50	-56	15,099	-0.37%
2021/11/16	4	157.00	0	0.00	156.00	4	14,940	0.03%
2021/11/15	0	0.00	4	159.88	156.50	-4	15,536	-0.03%
2021/11/12	50	157.00	2	154.75	155.00	48	16,770	0.29%
2021/11/11	3	153.67	50	155.50	154.50	-47	16,996	-0.28%
2021/11/10	3	152.83	3	153.33	152.50	0	17,198	0.00%
2021/11/09	55	155.60	62	157.27	155.50	-7	17,489	-0.04%
2021/11/08	53	151.96	6	152.00	152.00	47	17,513	0.27%
2021/11/05	2	149.00	53	149.46	148.50	-51	17,807	-0.29%
2021/11/04	5	145.50	0	0.00	144.50	5	18,007	0.03%
2021/11/03	50	146.50	1	148.00	148.50	49	18,247	0.27%
2021/11/02	13	147.65	2	148.50	144.00	11	18,473	0.06%
2021/11/01	8	151.13	71	151.75	150.00	-63	18,641	-0.34%
2021/10/29	56	167.37	3	163.17	160.00	53	18,846	0.28%
2021/10/28	7	165.07	53.1	169.87	164.00	-46.1	19,154	-0.24%
2021/10/27	54	156.97	4	157.25	158.50	50	19,858	0.25%
2021/10/26	13	154.81	63.4	154.55	152.50	-50.4	20,775	-0.24%
2021/10/25	53.2	148.86	3	148.33	149.00	50.2	21,535	0.23%
2021/10/22	2.2	149.59	2	152.00	148.00	0.2	22,191	0.00%
2021/10/21	23.6	156.04	30	157.61	151.00	-6.4	22,793	-0.03%
2021/10/20	1	146.50	0	0.00	147.00	1	23,424	0.00%
2021/10/19	3	145.50	2	146.00	145.50	1	24,926	0.00%
2021/10/18	11	140.23	4	141.75	143.00	7	25,500	0.03%
2021/10/15	4	140.25	0	141.00	141.00	4	25,649	0.02%
2021/10/14	0.1	139.27	3	138.83	139.00	-2.9	25,598	-0.01%
2021/10/13	12	134.63	7	134.07	134.00	5	25,541	0.02%
2021/10/12	4	140.50	9	143.00	139.00	-5	25,547	-0.02%
2021/10/08	8	145.63	11	146.82	145.00	-3	25,639	-0.01%
2021/10/07	23	147.11	22	145.86	147.00	1	25,668	0.00%
2021/10/06	5	143.90	2	146.50	140.00	3	25,703	0.01%
2021/10/05	10	150.15	15	144.47	150.50	-5	25,490	-0.02%
2021/10/04	19	146.13	37	141.45	139.50	-18	25,173	-0.07%
2021/10/01	4	149.63	0	0.00	148.50	4	25,123	0.02%
2021/09/30	8	154.94	6	154.67	155.00	2	25,106	0.01%
2021/09/29	6	155.33	6	154.50	153.50	0	25,212	0.00%
2021/09/28	4	164.63	4	164.13	162.00	0	25,688	0.00%
2021/09/27	7	169.00	7	169.00	168.00	0	25,883	0.00%
2021/09/24	1	164.50	2	163.50	164.00	-1	26,181	0.00%
2021/09/23	4	160.25	3	158.17	161.00	1	26,339	0.00%
2021/09/22	3	161.17	3	161.50	160.50	0	26,604	0.00%
2021/09/17	2	166.00	2	167.00	169.50	0	26,950	0.00%
2021/09/16	8	167.00	5	168.00	165.50	3	27,110	0.01%
2021/09/15	15	168.17	11	165.59	165.00	4	27,266	0.01%
2021/09/14	8	176.63	7	176.50	176.50	1	27,647	0.00%
2021/09/13	19	180.03	7	177.71	175.00	12	28,072	0.04%
2021/09/10	13	182.15	5	179.30	179.00	8	28,528	0.03%
2021/09/09	4	177.25	7.1	177.63	179.50	-3.1	28,530	-0.01%
2021/09/08	8	174.13	7	173.00	169.00	1	28,671	0.00%
2021/09/07	11.2	175.53	9	177.56	176.50	2.2	29,141	0.01%
2021/09/06	3	174.67	5	173.90	174.50	-2	29,420	-0.01%
2021/09/03	19	182.16	21	182.71	180.50	-2	29,785	-0.01%
2021/09/02	6	187.33	5	191.60	186.00	1	30,498	0.00%
2021/09/01	21	192.98	29	194.72	195.50	-8	31,476	-0.03%
2021/08/31	25	194.26	22	193.75	191.50	3	32,096	0.01%
2021/08/30	17	190.03	4	189.63	189.00	13	32,647	0.04%
2021/08/27	15	189.67	22	190.77	190.50	-7	33,242	-0.02%
2021/08/26	13	191.46	29	189.72	190.50	-16	34,115	-0.05%
2021/08/25	39	192.92	20	191.95	193.50	19	35,424	0.05%
2021/08/24	12.1	195.66	9	198.61	190.00	3.1	35,921	0.01%
2021/08/23	13	200.58	17	199.85	202.00	-4	36,217	-0.01%
2021/08/20	22	193.50	13	192.31	190.50	9	36,492	0.02%
2021/08/19	10	199.60	27	202.44	189.50	-17	36,702	-0.05%
2021/08/18	46	195.65	35	201.69	208.00	11	36,877	0.03%
2021/08/17	13	221.73	11	208.27	207.50	2	37,064	0.01%
2021/08/16	13	220.15	15	223.77	221.00	-2	37,988	-0.01%
2021/08/13	15.1	236.60	36	236.63	224.00	-20.9	38,240	-0.05%
2021/08/12	29	237.98	2	238.00	236.50	27	38,758	0.07%
2021/08/11	35	245.70	23.8	240.57	237.00	11.2	39,687	0.03%
2021/08/10	23	253.85	25	253.96	248.50	-2	39,841	-0.01%
2021/08/09	55	266.01	84	261.44	252.00	-29	40,193	-0.07%
2021/08/06	21	267.21	18	270.50	269.50	3	41,121	0.01%
2021/08/05	10	267.75	7	267.50	265.50	3	41,868	0.01%
2021/08/04	14	276.39	8	276.38	274.00	6	42,818	0.01%
2021/08/03	23	283.35	25	288.28	282.50	-2	42,779	0.00%
2021/08/02	71	290.70	46.4	289.81	280.00	24.6	42,832	0.06%
2021/07/30	36	281.67	55	284.15	276.50	-19	42,231	-0.04%
2021/07/29	36	265.93	36	264.60	275.00	0	41,722	0.00%
2021/07/28	30	267.50	35	271.67	261.00	-5	41,284	-0.01%
2021/07/27	27	279.43	23	284.04	290.00	4	41,322	0.01%
2021/07/26	68	282.29	36	281.86	276.00	32	40,993	0.08%
2021/07/23	48	262.77	66.2	264.88	270.50	-18.2	40,197	-0.05%
2021/07/22	17	236.32	64.3	240.27	246.00	-47.3	39,107	-0.12%
2021/07/21	10	217.60	12	220.00	224.00	-2	38,837	-0.01%
2021/07/20	6.2	216.39	3	218.67	214.00	3.2	39,098	0.01%
2021/07/19	11	226.18	10	227.60	226.00	1	39,414	0.00%
2021/07/16	15	224.13	31.3	225.82	225.50	-16.3	39,721	-0.04%
2021/07/15	18	220.56	23	219.96	224.50	-5	40,297	-0.01%
2021/07/14	11	213.14	14	212.07	215.50	-3	41,013	-0.01%
2021/07/13	23.2	220.87	8	213.69	210.00	15.2	41,311	0.04%
2021/07/12	5	223.80	10	222.40	221.00	-5	42,235	-0.01%
2021/07/09	8	223.75	10	222.85	220.50	-2	43,038	0.00%
2021/07/08	11	228.23	21	227.36	225.00	-10	43,962	-0.02%
2021/07/07	15.1	230.15	12	228.13	224.00	3.1	44,613	0.01%
2021/07/06	29	237.93	30	231.47	231.00	-1	45,041	0.00%
2021/07/05	47	235.07	46.4	237.88	238.50	0.6	45,758	0.00%
2021/07/02	65	228.55	68	226.83	228.00	-3	45,754	-0.01%
2021/07/01	40	228.31	51	225.76	222.00	-11	45,948	-0.02%
2021/06/30	62.5	223.17	35	225.40	226.00	27.5	46,289	0.06%
2021/06/29	37.6	233.22	40	224.79	219.00	-2.4	46,999	-0.01%
2021/06/28	28.7	227.93	32	228.95	233.00	-3.3	46,737	-0.01%
2021/06/25	30	220.42	29	220.53	220.00	1	46,470	0.00%
2021/06/24	11.1	218.68	13	217.42	217.00	-1.9	46,369	0.00%
2021/06/23	38	220.45	26.7	220.77	217.50	11.3	46,246	0.02%
2021/06/22	12	214.42	10.3	214.32	212.50	1.8	45,753	0.00%
2021/06/21	18.1	213.35	13	210.00	208.00	5.1	45,360	0.01%
2021/06/18	7.2	224.93	6	228.33	222.50	1.2	44,912	0.00%
2021/06/17	25.4	224.43	27	223.52	228.50	-1.7	44,681	0.00%
2021/06/16	31	234.35	35	229.16	223.00	-4	44,410	-0.01%
2021/06/15	21	244.07	21.1	244.57	242.50	-0.1	43,982	0.00%
2021/06/11	15	243.47	24	243.04	241.00	-9	44,896	-0.02%
2021/06/10	69.1	246.87	24	246.00	240.00	45.1	44,973	0.10%
2021/06/09	46.1	236.42	45.1	240.26	248.00	1	44,862	0.00%
2021/06/08	18.2	239.81	15	242.63	230.50	3.2	44,752	0.01%
2021/06/07	35	234.41	41	233.17	238.00	-6	44,289	-0.01%
2021/06/04	18.4	229.16	10	228.50	226.50	8.4	43,743	0.02%
2021/06/03	23	227.46	35.9	225.65	230.00	-12.9	43,243	-0.03%
2021/06/02	25	226.78	18.7	225.78	216.00	6.3	42,269	0.01%
2021/06/01	23.1	226.60	11.1	230.83	232.50	12	40,906	0.03%
2021/05/31	29	204.79	52	208.40	211.50	-23	39,973	-0.06%
2021/05/28	7	202.71	4.1	200.59	199.50	2.9	39,364	0.01%
2021/05/27	12	196.88	11	197.50	200.00	1	39,070	0.00%
2021/05/26	11	199.05	11	198.45	192.50	0	38,520	0.00%
2021/05/25	15.5	200.71	16.1	202.47	199.50	-0.6	37,898	0.00%
2021/05/24	3	176.50	9.4	178.59	190.00	-6.4	36,643	-0.02%
2021/05/21	7	170.64	8	171.13	176.00	-1	35,838	0.00%
2021/05/20	9	174.17	7	174.07	169.00	2	35,635	0.01%
2021/05/19	11	173.41	14	172.71	179.00	-3	35,152	-0.01%
2021/05/18	4	159.25	9	158.50	163.00	-5	34,334	-0.01%
2021/05/17	6	155.25	5	158.35	148.50	1	34,113	0.00%
2021/05/14	25	177.58	21.1	173.71	164.50	3.9	33,842	0.01%
2021/05/13	35	165.51	30	167.47	171.00	5	32,760	0.02%
2021/05/12	34	160.19	34.1	161.60	161.00	-0.1	31,940	0.00%
2021/05/11	8.4	168.17	4	166.13	162.50	4.4	30,804	0.01%
2021/05/10	13	187.08	10	181.75	180.50	3	30,623	0.01%
2021/05/07	22	180.89	31	180.57	183.00	-9	30,225	-0.03%
2021/05/06	9	173.39	6	174.67	171.00	3	29,853	0.01%
2021/05/05	6.2	180.56	7	186.50	172.50	-0.8	29,380	0.00%
2021/05/04	23	179.13	24	179.76	191.50	-1	29,111	0.00%
2021/05/03	8.2	192.96	7	181.57	179.50	1.2	28,545	0.00%
2021/04/29	3.1	198.23	4	199.38	199.00	-0.9	28,395	0.00%
2021/04/28	11	204.05	12.5	203.00	201.00	-1.5	28,586	-0.01%
2021/04/27	12.2	200.66	13.1	200.43	195.50	-0.9	28,353	0.00%
2021/04/26	5	199.00	3	196.50	196.50	2	28,220	0.01%
2021/04/23	8	183.81	15.1	188.68	193.50	-7.1	28,108	-0.03%
2021/04/22	7	181.36	6	179.83	176.00	1	28,446	0.00%
2021/04/21	7.1	174.27	17	172.74	179.00	-10	28,387	-0.04%
2021/04/20	26.1	196.51	11	202.64	182.00	15.1	27,900	0.05%
2021/04/19	29.3	202.96	17	201.00	198.50	12.3	27,235	0.05%
2021/04/16	16	225.56	3.1	227.71	220.50	12.9	27,122	0.05%
2021/04/15	9	211.06	29.2	209.83	220.00	-20.2	26,314	-0.08%
2021/04/14	20.1	199.02	13	199.35	200.00	7.1	25,679	0.03%
2021/04/13	11.2	212.46	7	213.86	202.50	4.2	24,924	0.02%
2021/04/12	15.1	205.86	21	217.07	202.50	-6	24,342	-0.02%
2021/04/09	32	231.30	20	232.05	225.00	12	23,930	0.05%
2021/04/08	9	227.50	15	228.40	236.50	-6	23,464	-0.03%
2021/04/07	14	217.79	1	214.50	215.00	13	23,107	0.06%
2021/04/06	2	214.50	7	215.50	218.50	-5	22,891	-0.02%
2021/04/01	17	186.50	9.2	191.28	199.00	7.8	22,675	0.03%
2021/03/31	2.2	185.50	1	186.50	181.00	1.2	22,011	0.01%
2021/03/30	1	180.50	17.2	179.92	183.50	-16.2	22,479	-0.07%
2021/03/29	0	0.00	1	174.00	174.00	-1	22,643	0.00%
2021/03/26	0	0.00	0.5	158.50	158.50	-0.5	23,226	0.00%
2021/03/25	3	146.17	1	146.00	144.50	2	23,434	0.01%
2021/03/24	2.7	148.74	1	155.00	148.00	1.7	23,608	0.01%
2021/03/23	0	0.00	5.1	151.31	152.00	-5.1	23,801	-0.02%
2021/03/22	6	157.00	0	0.00	154.00	6	24,108	0.02%
2021/03/19	22	154.89	2	153.00	159.00	20	24,041	0.08%
2021/03/18	1	152.00	10	144.90	152.50	-9	23,912	-0.04%
2021/03/17	27	142.94	11	137.86	139.00	16	23,843	0.07%
2021/03/16	2	145.25	11	148.18	148.50	-9	22,616	-0.04%
2021/03/15	3	129.67	12	128.21	135.00	-9	21,961	-0.04%
2021/03/12	18	116.14	19	117.58	123.00	-1	21,016	0.00%
2021/03/11	7	104.64	17	109.68	112.00	-10	19,953	-0.05%
2021/03/10	18	105.33	15	102.20	102.00	3	19,630	0.02%
2021/03/09	15	97.85	18.1	98.98	100.00	-3.1	19,296	-0.02%
2021/03/08	15.1	100.90	5	97.00	96.10	10.1	19,365	0.05%
2021/03/05	7	98.89	15	99.49	99.20	-8	19,397	-0.04%
2021/03/04	4	101.13	4	101.75	101.50	0	19,409	0.00%
2021/03/03	13	102.23	3	102.33	101.00	10	19,427	0.05%
2021/03/02	9	104.56	15	105.07	104.50	-6	19,354	-0.03%
2021/02/26	16	99.24	5	102.56	99.80	11	19,082	0.06%
2021/02/25	7	106.29	1	108.00	101.00	6	18,950	0.03%
2021/02/24	3	110.33	12	112.71	106.50	-9	18,832	-0.05%
2021/02/23	8	108.69	9	112.83	113.50	-1	18,669	-0.01%
2021/02/22	15	106.17	6	106.42	109.00	9	18,470	0.05%
2021/02/19	4	102.05	13	100.82	99.70	-9	18,188	-0.05%
2021/02/18	10	98.00	20	98.48	99.30	-10	17,890	-0.06%
2021/02/17	2	94.85	14	94.38	94.80	-12	17,744	-0.07%
2021/02/05	8	86.63	13	88.75	88.30	-5	17,606	-0.03%
2021/02/04	8	84.76	7	83.40	83.10	1	17,491	0.01%
2021/02/03	22	84.71	12	83.71	83.60	10	17,453	0.06%
2021/02/02	3	82.53	1	83.90	81.90	2	17,654	0.01%
2021/02/01	10	81.00	8	83.10	81.60	2	17,735	0.01%
2021/01/29	13	88.65	3	85.67	84.00	10	17,492	0.06%
2021/01/28	2	91.75	2	92.40	88.40	0	17,286	0.00%
2021/01/27	1	90.80	0	0.00	90.80	1	17,175	0.01%
2021/01/26	6	93.88	3	94.17	90.80	3	17,215	0.02%
2021/01/25	5	97.12	0	0.00	95.60	5	16,996	0.03%
2021/01/22	0	0.00	5.1	101.00	101.00	-5.1	17,006	-0.03%
2021/01/21	8	96.08	5	96.86	97.90	3	16,945	0.02%
2021/01/20	4	104.28	0	0.00	98.60	4	16,813	0.02%
2021/01/19	3	106.67	7	108.71	109.50	-4	16,898	-0.02%
2021/01/18	8	110.00	3	107.33	108.50	5	16,782	0.03%
2021/01/15	16	113.28	18	110.17	110.50	-2	16,420	-0.01%
2021/01/14	6	104.25	14	105.93	106.00	-8	15,638	-0.05%
2021/01/13	4	95.65	3	96.90	96.60	1	15,309	0.01%
2021/01/12	7	96.64	1	94.20	93.50	6	15,066	0.04%
2021/01/11	3	97.67	2	97.90	98.00	1	14,830	0.01%
2021/01/08	3	92.73	8	92.81	92.90	-5	14,485	-0.03%
2021/01/07	4	88.55	6.5	90.43	91.90	-2.5	14,161	-0.02%
2021/01/06	1	86.50	1	89.40	86.10	0	13,867	0.00%
2021/01/05	5	87.82	0	0.00	87.90	5	13,629	0.04%
2021/01/04	8	91.74	1	90.70	90.70	7	13,423	0.05%
2020/12/31	10	98.53	9	96.10	93.50	1	13,225	0.01%
2020/12/30	2	97.33	3	95.63	95.10	-1	12,730	-0.01%
2020/12/29	0	0.00	2	97.90	95.50	-2	12,492	-0.02%
2020/12/28	3	97.43	3.1	97.21	99.00	-0.1	12,246	0.00%
2020/12/25	3	90.50	2	90.55	91.50	1	11,791	0.01%
2020/12/24	2	86.36	2.5	87.80	87.50	-0.5	11,465	0.00%
2020/12/23	5	82.58	4	82.38	85.00	1	10,799	0.01%
2020/12/22	7	82.44	527	83.56	77.50	-520	10,442	-4.98%	大賣/鉅額交易
2020/12/21	0	0.00	7.5	79.47	80.80	-7.5	9,725	-0.08%
2020/12/18	1	71.50	9.3	73.58	73.50	-8.3	9,411	-0.09%
2020/12/17	2.1	71.49	6	70.75	72.20	-3.9	9,180	-0.04%
2020/12/16	10.9	68.74	2	72.25	68.40	8.9	8,966	0.10%
2020/12/15	0	0.00	1.2	68.75	67.70	-1.2	8,530	-0.01%
2020/12/14	0	0.00	2.3	69.40	68.50	-2.3	8,452	-0.03%
2020/12/11	4.5	68.69	2.5	69.60	68.70	2	8,405	0.02%
2020/12/10	5.5	69.04	3.3	68.39	67.50	2.2	8,237	0.03%
2020/12/09	1.3	69.26	6	68.65	69.90	-4.7	8,013	-0.06%
2020/12/08	1	66.10	1	66.50	66.50	0	7,848	0.00%
2020/12/07	2	65.20	0	0.00	65.10	2	7,784	0.03%
2020/12/04	0	0.00	1	67.20	64.80	-1	7,756	-0.01%
2020/12/03	1	68.00	1	66.70	67.40	0	7,653	0.00%
2020/12/02	5	68.04	1	67.90	66.50	4	7,624	0.05%
2020/12/01	6	66.38	0	0.00	65.70	6	7,342	0.08%
2020/11/30	2	64.70	1	65.00	66.60	1	7,166	0.01%
2020/11/27	1	61.90	0	0.00	62.50	1	6,971	0.01%
2020/11/26	1	62.20	2.7	62.26	61.90	-1.7	6,865	-0.02%
2020/11/25	1	60.90	0	0.00	59.10	1	6,848	0.01%
2020/11/24	0	0.00	1	60.60	60.90	-1	6,805	-0.01%
2020/11/23	4	60.00	2	60.80	60.10	2	6,790	0.03%
2020/11/20	1	60.00	6	59.70	59.80	-5	6,750	-0.07%
2020/11/19	10	59.82	14	59.61	58.40	-4	6,661	-0.06%
2020/11/16	2	57.30	1	58.10	57.00	1	6,670	0.01%
2020/11/13	1	57.00	5	56.86	57.10	-4	6,614	-0.06%
2020/11/12	8	57.48	3	56.43	55.00	5	6,515	0.08%
2020/11/11	2	56.10	2	56.40	56.30	0	6,390	0.00%
2020/11/10	10	56.56	7.1	56.46	56.30	2.9	6,437	0.05%
2020/11/09	0	0.00	9.9	54.23	54.80	-9.9	6,022	-0.16%
2020/11/06	0	0.00	6.7	50.58	49.90	-6.7	5,797	-0.12%
2020/11/04	3	49.93	0	0.00	50.40	3	5,846	0.05%
2020/11/03	0	0.00	7	50.33	49.70	-7	5,814	-0.12%
2020/11/02	5	51.50	0	0.00	52.00	5	5,817	0.09%
2020/10/30	5	52.60	0	0.00	51.20	5	5,847	0.09%
2020/10/28	2	51.30	11.7	50.80	51.20	-9.7	5,850	-0.17%
2020/10/27	11.3	49.46	4.9	48.55	48.40	6.4	5,502	0.12%
2020/10/26	0	0.00	2.1	47.51	47.00	-2.1	5,212	-0.04%
2020/10/14	9	33.52	2	33.83	33.50	7	5,038	0.14%
2020/10/13	2	33.05	3	33.67	33.80	-1	5,092	-0.02%
2020/10/12	2	32.88	10	33.20	32.60	-8	5,098	-0.16%
2020/10/07	0	0.00	8	33.97	34.00	-8	5,338	-0.15%
2020/10/06	1	33.45	1	33.65	33.50	0	5,610	0.00%
2020/10/05	0	0.00	1	33.15	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.60	32.70	-1	5,976	-0.02%
2020/09/29	0	0.00	3	32.55	32.30	-3	6,154	-0.05%
2020/09/28	0	0.00	2	31.55	31.75	-2	6,419	-0.03%
2020/09/25	6	31.13	0	0.00	30.55	6	6,892	0.09%
2020/09/24	1	32.50	1	32.75	32.05	0	7,514	0.00%
2020/09/22	0	0.00	2	33.55	33.60	-2	7,661	-0.03%
2020/09/21	1	33.85	1	33.50	33.40	0	7,659	0.00%
2020/09/17	1	33.30	1	33.45	33.20	0	7,920	0.00%
2020/09/14	0	0.00	1	33.05	33.20	-1	8,419	-0.01%
2020/09/11	1	32.45	0	0.00	32.45	1	8,468	0.01%
2020/09/10	1	33.30	2	33.28	32.65	-1	8,504	-0.01%
2020/09/09	1	31.70	0	0.00	32.20	1	8,541	0.01%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/03	1	33.05	0	0.00	32.90	1	9,178	0.01%
2020/09/02	1	32.60	0	0.00	32.90	1	9,233	0.01%
2020/09/01	1	32.70	0	0.00	32.55	1	9,341	0.01%
2020/08/31	4	33.59	1	33.50	33.05	3	9,520	0.03%
2020/08/28	1	32.40	0	0.00	32.70	1	9,623	0.01%
2020/08/27	1	32.35	0	0.00	32.10	1	9,829	0.01%
2020/08/21	1	33.55	0	0.00	33.45	1	9,858	0.01%
2020/08/20	1	33.10	0	0.00	32.95	1	9,864	0.01%
2020/08/18	1	37.70	2	37.33	37.05	-1	9,735	-0.01%
2020/08/17	1	36.40	5	37.41	37.30	-4	9,709	-0.04%
2020/08/14	2	36.35	0	0.00	36.40	2	9,816	0.02%
2020/08/13	5	37.32	2	37.90	36.85	3	9,891	0.03%
2020/08/12	3	37.65	10	37.89	37.95	-7	9,990	-0.07%
2020/08/11	3	36.35	1	35.90	35.85	2	9,929	0.02%
2020/08/10	2	36.98	0	0.00	37.00	2	10,113	0.02%
2020/08/07	5	37.82	4	38.23	37.90	1	10,364	0.01%
2020/08/06	7	37.58	6	39.01	37.50	1	11,129	0.01%
2020/08/05	2	38.45	7	38.14	38.45	-5	11,261	-0.04%
2020/08/04	2	37.10	0	0.00	36.95	2	11,444	0.02%
2020/07/31	2	36.98	10.1	37.00	36.85	-8.1	12,486	-0.06%
2020/07/30	4	36.58	7	36.75	36.70	-3	12,943	-0.02%
2020/07/29	3	35.58	1	35.15	35.75	2	13,194	0.02%
2020/07/28	4	36.31	1	36.00	35.55	3	13,258	0.02%
2020/07/24	15	38.44	10	37.93	36.00	5	13,356	0.04%
2020/07/23	7	37.89	9	38.12	38.00	-2	13,411	-0.01%
2020/07/21	3	36.15	1	36.45	36.20	2	13,699	0.01%
2020/07/20	3	35.27	1	35.45	35.85	2	13,805	0.01%
2020/07/17	1	36.60	0	0.00	35.45	1	13,933	0.01%
2020/07/15	0	0.00	1	37.25	36.85	-1	14,073	-0.01%
2020/07/14	3	37.97	3	37.95	37.60	0	14,035	0.00%
2020/07/13	3	38.47	0	0.00	38.35	3	13,921	0.02%
2020/07/10	3	37.68	9	37.76	36.50	-6	13,910	-0.04%
2020/07/09	16	37.86	16	36.73	37.20	0	13,865	0.00%
2020/07/08	15	37.67	20	37.65	37.60	-5	13,782	-0.04%
2020/07/07	17	36.93	9	37.18	37.05	8	13,740	0.06%
2020/07/06	18	37.51	40	38.23	38.05	-22	13,518	-0.16%
2020/07/03	13	35.38	8	36.13	36.95	5	13,152	0.04%
2020/07/02	10	33.63	1	33.15	33.70	9	12,618	0.07%
2020/06/30	0	0.00	2	32.35	32.20	-2	12,521	-0.02%
2020/06/29	0	0.00	15	32.24	32.10	-15	12,586	-0.12%
2020/06/24	12	34.33	152	33.30	33.40	-140	12,549	-1.12%	大賣/鉅額交易
2020/06/23	169.2	34.02	3	33.87	34.10	166.2	12,422	1.34%	大買/鉅額交易
2020/06/19	0	0.00	4	32.80	32.75	-4	12,203	-0.03%
2020/06/18	2	32.80	2	32.60	32.40	0	12,136	0.00%
2020/06/17	5	32.29	4	32.23	32.15	1	12,097	0.01%
2020/06/15	3	33.32	5	33.03	32.30	-2	12,122	-0.02%
2020/06/12	3	31.82	1	32.30	32.65	2	12,011	0.02%
2020/06/11	3	32.55	11	32.95	31.65	-8	12,006	-0.07%
2020/06/10	1	32.70	4	32.74	32.45	-3	11,876	-0.03%
2020/06/09	2	32.73	0	0.00	32.45	2	12,063	0.02%
2020/06/08	5	32.30	1	32.65	32.25	4	12,309	0.03%
2020/06/05	15	32.83	8	32.81	32.65	7	12,621	0.06%
2020/06/04	0	0.00	26	32.30	32.30	-26	12,878	-0.20%
2020/06/03	29	31.41	5	31.50	32.20	24	12,993	0.18%
2020/06/02	1	30.50	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	30.70	0	0.00	30.80	1	13,257	0.01%
2020/05/29	0	0.00	3	30.50	30.35	-3	13,309	-0.02%
2020/05/28	1	30.30	0	0.00	30.15	1	13,487	0.01%
2020/05/27	3	31.00	0	0.00	30.80	3	13,504	0.02%
2020/05/26	0	0.00	11	31.19	30.75	-11	13,571	-0.08%
2020/05/25	0	0.00	1	30.95	30.85	-1	13,651	-0.01%
2020/05/22	10	31.80	3	31.25	31.10	7	13,957	0.05%
2020/05/21	0	0.00	15	32.13	32.30	-15	13,961	-0.11%
2020/05/20	3	31.60	2	31.93	32.00	1	13,923	0.01%
2020/05/19	2	32.10	12	31.68	31.85	-10	13,972	-0.07%
2020/05/18	5	30.32	4	30.73	30.00	1	13,885	0.01%
2020/05/15	13	31.50	1	31.50	31.20	12	14,215	0.08%
2020/05/14	3	31.00	6	31.23	31.15	-3	14,552	-0.02%
2020/05/13	188	30.04	11	30.41	31.60	177	14,457	1.22%	大買/鉅額交易
2020/05/12	4	31.71	5	31.69	32.10	-1	13,689	-0.01%
2020/05/11	0	0.00	1	32.10	31.95	-1	13,404	-0.01%
2020/05/08	0	0.00	7	35.65	35.50	-7	13,050	-0.05%
2020/05/07	3	36.53	5	36.71	36.50	-2	12,651	-0.02%
2020/05/06	5	35.81	17	35.97	35.00	-12	11,977	-0.10%
2020/05/05	2	33.60	7	34.06	33.70	-5	11,439	-0.04%
2020/05/04	0	0.00	4	32.15	32.85	-4	11,179	-0.04%
2020/04/30	3	32.25	2	31.65	32.20	1	11,116	0.01%
2020/04/29	8	32.98	10	32.36	32.05	-2	11,001	-0.02%
2020/04/28	11	31.38	1	32.20	31.45	10	10,887	0.09%
2020/04/27	4	33.81	0	0.00	33.15	4	10,629	0.04%
2020/04/24	0	0.00	1	31.80	32.20	-1	10,392	-0.01%
2020/04/23	85	30.70	6	30.60	30.90	79	10,362	0.76%
2020/04/22	8	30.16	0	0.00	30.15	8	10,319	0.08%
2020/04/20	3	32.68	2	31.85	31.70	1	10,104	0.01%
2020/04/16	1	33.75	2	34.10	34.05	-1	10,117	-0.01%
2020/04/15	5	35.02	1	32.65	33.00	4	10,158	0.04%
2020/04/14	10	33.19	20	32.84	33.40	-10	9,868	-0.10%
2020/04/13	3	32.33	1	32.10	31.90	2	9,705	0.02%
2020/04/10	7	31.68	6	31.42	31.35	1	9,633	0.01%
2020/04/09	1	30.75	5	30.83	31.40	-4	9,501	-0.04%
2020/04/08	7	29.94	3	30.32	30.75	4	9,417	0.04%
2020/04/07	0	0.00	3	29.07	30.00	-3	9,309	-0.03%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	1	28.20	7.5	28.97	28.30	-6.5	9,101	-0.07%
2020/03/30	1	28.90	2	28.50	28.90	-1	9,008	-0.01%
2020/03/27	8	28.03	0	0.00	27.10	8	8,949	0.09%
2020/03/26	0	0.00	2	27.85	27.95	-2	8,942	-0.02%
2020/03/20	2	26.45	0	0.00	26.65	2	8,873	0.02%
2020/03/19	0	0.00	6	25.52	25.10	-6	8,813	-0.07%
2020/03/18	1	27.70	1	27.90	27.10	0	8,750	0.00%
2020/03/17	2	26.60	1	26.95	27.25	1	8,738	0.01%
2020/03/16	0	0.00	1	26.80	26.30	-1	8,655	-0.01%
2020/03/13	2	26.60	1	26.65	26.65	1	8,542	0.01%
2020/03/12	5	29.15	1	29.80	28.95	4	8,308	0.05%
2020/03/11	4	32.70	4	32.81	32.15	0	8,032	0.00%
2020/03/10	14	31.57	6	31.64	31.15	8	7,669	0.10%
2020/03/09	2	31.45	6	31.29	30.50	-4	7,272	-0.06%
2020/03/06	14	32.95	35.7	32.95	33.05	-21.7	7,047	-0.31%
2020/03/05	2	30.60	6	31.13	31.00	-4	6,669	-0.06%
2020/03/04	3	29.97	7	30.61	30.65	-4	6,657	-0.06%
2020/03/03	4	31.85	3	31.55	31.05	1	6,666	0.02%
2020/03/02	0	0.00	3	30.05	30.15	-3	6,555	-0.05%
2020/02/27	0	0.00	0	30.25	30.40	0	6,519	0.00%
2020/02/26	0	0.00	1	29.65	30.15	-1	6,680	-0.01%
2020/02/25	3	30.35	10	31.02	29.35	-7	6,769	-0.10%
2020/02/21	2	31.40	0	0.00	31.55	2	6,512	0.03%
2020/02/20	0.3	31.20	3	31.25	31.30	-2.7	6,546	-0.04%
2020/02/19	0	0.00	4	31.59	31.80	-4	6,446	-0.06%
2020/02/18	3	31.67	7	30.88	31.60	-4	6,342	-0.06%
2020/02/17	10	30.18	7	30.31	31.20	3	6,005	0.05%
2020/02/14	5	27.66	11	27.73	28.40	-6	5,467	-0.11%
2020/02/13	1	26.00	0	0.00	26.30	1	5,214	0.02%
2020/02/12	1	25.20	2	25.60	26.05	-1	5,171	-0.02%
2020/02/11	1	24.70	0	0.00	24.80	1	5,261	0.02%
2020/02/03	0	0.00	1	24.75	25.15	-1	5,465	-0.02%
2020/01/30	0	0.00	2	25.85	25.75	-2	5,524	-0.04%
2020/01/20	2	27.45	3	27.70	27.50	-1	5,616	-0.02%
2020/01/17	1	27.15	2	27.30	27.55	-1	5,571	-0.02%
2020/01/16	2	26.30	6	26.45	26.70	-4	5,429	-0.07%
2020/01/15	0	0.00	18	25.76	26.00	-18	5,297	-0.34%
2020/01/14	0	0.00	1	25.30	25.65	-1	5,214	-0.02%
2020/01/13	6	25.05	6	25.38	25.40	0	5,169	0.00%
2020/01/10	1	25.45	18	25.49	25.60	-17	5,054	-0.34%
2020/01/09	0	0.00	2	24.50	24.85	-2	4,879	-0.04%
2020/01/07	0	0.00	1	22.95	22.65	-1	4,783	-0.02%
2020/01/06	1	23.55	0	0.00	22.90	1	4,749	0.02%
2020/01/03	0	0.00	1	24.15	23.75	-1	4,703	-0.02%
2019/12/30	0	0.00	2	23.80	23.75	-2	4,636	-0.04%
2019/12/26	2	23.60	0	0.00	23.65	2	4,622	0.04%
2019/12/24	7	23.40	0	0.00	23.40	7	4,607	0.15%
2019/12/23	1	23.40	0	0.00	23.40	1	4,582	0.02%
2019/12/20	9	24.31	0	0.00	24.15	9	4,497	0.20%
2019/12/13	2	24.90	1	25.25	24.70	1	4,325	0.02%
2019/12/12	1	25.35	0	0.00	25.25	1	4,300	0.02%
2019/12/11	1	25.95	1	25.35	25.25	0	4,192	0.00%
2019/12/09	5	25.60	4	25.55	25.60	1	4,095	0.02%
2019/12/05	0	0.00	1	26.00	25.75	-1	4,015	-0.02%
2019/12/04	5	26.20	1	26.60	26.25	4	3,948	0.10%
2019/12/03	5	26.50	10	26.39	26.50	-5	3,903	-0.13%
2019/12/02	0	0.00	4	25.90	25.80	-4	3,803	-0.11%
2019/11/29	5	26.10	3	26.40	26.20	2	3,779	0.05%
2019/11/28	1	26.35	11	26.29	26.30	-10	3,710	-0.27%
2019/11/27	0	0.00	2	25.53	26.10	-2	3,641	-0.05%
2019/11/25	1	26.15	1	26.15	25.80	0	3,521	0.00%
2019/11/22	2	25.45	6	25.48	25.50	-4	3,237	-0.12%
2019/11/21	50	24.75	51	24.95	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	8	24.80	24.75	-8	2,943	-0.27%
2019/11/19	4	23.94	3	24.97	23.85	1	2,829	0.04%
2019/11/18	5	24.79	1	24.50	24.80	4	2,650	0.15%
2019/11/14	2	23.93	0	0.00	23.55	2	2,534	0.08%
2019/11/12	0	0.00	5	24.25	24.95	-5	2,389	-0.21%
2019/11/11	2	24.53	0	0.00	24.15	2	2,359	0.08%
2019/11/08	2	24.68	5	25.37	24.90	-3	2,305	-0.13%
2019/11/07	3	24.93	4	24.85	25.00	-1	2,208	-0.05%
2019/11/06	0	0.00	40	24.04	24.05	-40	2,100	-1.90%
2019/11/04	1	24.60	1	24.55	24.00	0	2,008	0.00%
2019/10/30	1	23.55	6	24.04	23.90	-5	1,832	-0.27%
2019/10/29	7	23.69	10	24.27	23.40	-3	1,786	-0.17%
2019/10/28	20	24.46	31	24.44	24.90	-11	1,648	-0.67%
2019/10/25	2	22.98	0	0.00	22.95	2	1,460	0.14%
2019/10/22	1	22.70	0	0.00	22.60	1	1,511	0.07%
2019/10/17	0	0.00	1	22.55	22.45	-1	1,509	-0.07%
2019/10/15	2	22.20	1	22.55	22.20	1	1,518	0.07%
2019/09/18	1	21.80	0	0.00	21.80	1	1,571	0.06%
2019/09/12	3	23.00	0	0.00	23.00	3	1,588	0.19%
2019/08/30	0	0.00	1	23.20	22.75	-1	1,586	-0.06%
2019/08/29	5	23.10	0	0.00	22.85	5	1,557	0.32%
2019/08/22	0	0.00	5	22.55	22.50	-5	1,620	-0.31%
2019/08/20	0	0.00	1	22.40	22.25	-1	1,643	-0.06%
2019/08/12	0	0.00	1	22.35	22.10	-1	1,854	-0.05%
2019/08/07	0	0.00	2	21.10	21.10	-2	1,867	-0.11%
2019/08/02	3	22.10	0	0.00	22.05	3	1,976	0.15%
2019/07/29	8	22.88	0	0.00	22.80	8	2,095	0.38%
2019/07/26	50	23.64	0	0.00	23.60	50	2,056	2.43%
2019/07/25	2	23.90	2	23.90	23.95	0	2,047	0.00%
2019/07/19	2	22.50	0	0.00	22.65	2	2,388	0.08%
2019/07/17	1	23.50	0	0.00	23.40	1	2,570	0.04%
2019/07/15	10	23.79	0	0.00	23.60	10	2,821	0.35%
2019/07/12	1	23.90	0	0.00	23.85	1	2,868	0.03%
2019/07/09	1	23.60	0	0.00	23.65	1	2,993	0.03%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/06/28	0	0.00	1	23.20	23.15	-1	3,492	-0.03%
2019/06/27	0	0.00	1	23.30	23.25	-1	3,518	-0.03%
2019/06/26	1	23.00	0	0.00	22.90	1	3,543	0.03%
2019/06/21	0	0.00	10	23.00	23.10	-10	3,737	-0.27%
2019/06/18	10	23.00	0	0.00	22.60	10	4,151	0.24%
2019/06/12	0	0.00	5	22.40	22.50	-5	4,912	-0.10%
2019/06/11	5	21.85	0	0.00	21.90	5	4,886	0.10%
2019/06/04	0	0.00	1	21.85	21.70	-1	4,887	-0.02%
2019/05/31	0	0.00	6	21.40	21.40	-6	4,881	-0.12%
2019/05/30	0	0.00	5	21.00	21.40	-5	4,900	-0.10%
2019/05/29	1	20.00	0	0.00	20.30	1	4,876	0.02%
2019/05/28	0	0.00	1	20.45	20.30	-1	4,967	-0.02%
2019/05/27	9	20.22	0	0.00	20.30	9	5,023	0.18%
2019/05/24	5	20.80	10	21.06	20.95	-5	5,067	-0.10%
2019/05/23	10	21.45	5	21.35	21.25	5	5,040	0.10%
2019/05/21	1	19.85	4	20.33	20.60	-3	4,972	-0.06%
2019/05/14	2	21.60	0	0.00	22.05	2	5,089	0.04%
2019/05/13	0	0.00	1	22.05	22.05	-1	5,062	-0.02%
2019/05/10	0	0.00	5	23.05	23.20	-5	5,029	-0.10%
2019/05/09	2	23.30	0	0.00	23.20	2	5,053	0.04%
2019/05/08	0	0.00	1	24.40	24.10	-1	5,019	-0.02%
2019/05/07	2	24.63	0	0.00	24.45	2	5,027	0.04%
2019/05/03	1	25.00	0	0.00	25.05	1	4,991	0.02%
2019/04/29	1	25.55	2	25.60	24.95	-1	4,995	-0.02%
2019/04/26	7	25.99	1	26.10	26.50	6	4,899	0.12%
2019/04/25	6	25.95	2	26.20	26.40	4	4,713	0.08%
2019/04/24	10	25.95	0	0.00	25.70	10	4,724	0.21%
2019/04/23	7	26.20	14	26.46	26.20	-7	4,795	-0.15%
2019/04/22	7	26.14	14	26.00	26.50	-7	4,687	-0.15%
2019/04/19	11	24.75	1	24.65	24.80	10	4,529	0.22%
2019/04/17	12	25.05	11	25.00	24.65	1	4,558	0.02%
2019/04/16	13	24.64	0	0.00	24.60	13	4,542	0.29%
2019/04/10	0	0.00	56	26.40	26.35	-56	4,474	-1.25%
2019/04/09	2	25.40	0	0.00	25.70	2	4,267	0.05%
2019/04/08	0	25.30	0	0.00	25.45	0	4,219	0.00%
2019/04/03	1	25.10	0	0.00	25.05	1	4,227	0.02%
2019/04/02	1	25.45	4	25.20	25.35	-3	4,248	-0.07%
2019/04/01	3	24.93	1	24.80	24.65	2	4,283	0.05%
2019/03/28	3	24.35	0	0.00	24.55	3	4,338	0.07%
2019/03/27	15	25.20	1	25.45	25.20	14	4,472	0.31%
2019/03/26	3	26.17	5	26.20	25.80	-2	4,726	-0.04%
2019/03/25	5	25.95	2	25.90	26.00	3	4,815	0.06%
2019/03/22	59	26.42	27	26.87	26.50	32	4,912	0.65%
2019/03/21	1	25.15	0	0.00	25.05	1	4,949	0.02%
2019/03/20	1	24.90	16	25.74	25.10	-15	4,913	-0.31%
2019/03/19	1	24.55	59	25.14	25.25	-58	4,776	-1.21%
2019/03/18	319	23.82	69	23.39	24.60	250	4,557	5.49%	大買/鉅額交易
2019/03/13	1	21.85	0	0.00	21.75	1	4,418	0.02%
2019/03/08	0	0.00	10	21.60	21.65	-10	4,549	-0.22%
2019/03/06	0	0.00	4	22.40	22.30	-4	4,631	-0.09%
2019/03/05	45	22.36	10	22.60	22.35	35	4,644	0.75%
2019/02/27	152	21.63	1	22.05	22.05	151	4,585	3.29%	大買/鉅額交易
2019/02/26	110	22.47	5	22.40	22.60	105	4,487	2.34%	大買/鉅額交易
2019/02/25	15	22.03	2	22.00	21.85	13	4,419	0.29%
2019/02/22	0	0.00	3	21.50	21.55	-3	4,356	-0.07%
2019/02/21	0	0.00	1	21.55	21.65	-1	4,364	-0.02%
2019/02/20	15	21.55	0	0.00	21.50	15	4,351	0.34%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/18	1	21.40	0	0.00	21.65	1	4,349	0.02%
2019/02/15	7	21.30	1	21.75	21.25	6	4,246	0.14%
2019/02/14	0	0.00	2	23.50	23.60	-2	4,145	-0.05%
2019/02/13	20	23.95	0	0.00	23.60	20	4,144	0.48%
2019/01/28	0	0.00	10	22.73	22.90	-10	4,025	-0.25%
2019/01/25	5	22.20	0	0.00	22.25	5	3,993	0.13%
2019/01/23	0	0.00	3	22.10	22.30	-3	4,006	-0.07%
2019/01/21	5	21.90	0	0.00	21.90	5	3,978	0.13%
2019/01/18	3	21.90	0	0.00	22.05	3	3,976	0.08%
2019/01/15	4	21.93	3	21.82	21.70	1	3,967	0.03%
2019/01/14	2	22.30	0	0.00	22.30	2	3,834	0.05%
2019/01/11	5	22.65	0	0.00	22.70	5	3,793	0.13%
2019/01/10	2	22.80	0	0.00	22.90	2	3,735	0.05%
2019/01/07	5	24.11	0	0.00	24.10	5	3,565	0.14%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2019/01/03	0	0.00	1	24.80	24.80	-1	3,535	-0.03%
2019/01/02	1	26.15	0	0.00	25.90	1	3,478	0.03%
2018/12/27	0	0.00	3	26.67	26.35	-3	3,434	-0.09%
2018/12/24	1	29.50	0	0.00	28.45	1	3,268	0.03%
2018/12/21	0	0.00	1	26.95	28.25	-1	3,155	-0.03%
2018/12/20	2	28.88	1	29.40	27.85	1	3,073	0.03%
2018/12/19	1	29.90	1	30.00	29.30	0	2,877	0.00%
2018/12/18	2	28.85	2	28.90	28.25	0	2,555	0.00%
2018/12/14	0	0.00	5	27.60	29.00	-5	2,227	-0.22%
2018/12/13	0	0.00	4	26.56	26.60	-4	1,878	-0.21%
2018/12/12	0	0.00	1	26.10	26.00	-1	1,835	-0.05%
2018/12/11	2	24.75	3	25.60	25.75	-1	1,795	-0.06%
2018/12/10	12	25.34	19	25.08	24.85	-7	1,772	-0.39%
2018/12/07	5	27.35	20	27.28	27.45	-15	1,673	-0.90%
2018/12/06	1	26.00	50	26.00	25.55	-49	1,568	-3.12%
2018/12/05	50	26.60	54	26.31	26.30	-4	1,527	-0.26%
2018/12/04	52	27.28	71	26.95	26.85	-19	1,524	-1.25%
2018/12/03	61	26.44	8	26.66	26.85	53	1,576	3.36%
2018/11/30	0	0.00	1	25.60	25.65	-1	1,510	-0.07%
2018/11/28	1	25.25	3	25.03	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	4	24.33	24.40	-4	1,422	-0.28%
2018/11/26	3	23.60	0	0.00	23.60	3	1,433	0.21%
2018/11/23	1	23.10	0	0.00	23.20	1	1,483	0.07%
2018/11/22	0	0.00	10	24.10	23.45	-10	1,496	-0.67%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/14	0	0.00	39	24.50	25.00	-39	1,551	-2.51%
2018/11/09	0	0.00	4	23.90	24.00	-4	1,605	-0.25%
2018/11/08	0	0.00	1	24.35	24.15	-1	1,619	-0.06%
2018/11/05	36	23.80	36	23.85	23.85	0	1,686	0.00%
2018/11/02	0	0.00	3	23.55	23.60	-3	1,674	-0.18%
2018/10/31	2	22.80	12	22.94	22.60	-10	1,644	-0.61%
2018/10/29	5	22.45	0	0.00	22.40	5	1,639	0.30%
2018/10/25	0	0.00	1	23.60	23.25	-1	1,618	-0.06%
2018/10/24	1	22.20	6	23.28	23.35	-5	1,583	-0.32%
2018/10/23	5	22.50	8	22.94	22.45	-3	1,559	-0.19%
2018/10/22	0	0.00	12	22.02	22.05	-12	1,545	-0.78%
2018/10/19	0	0.00	3	21.05	21.35	-3	1,548	-0.19%
2018/10/17	0	0.00	2	21.25	21.35	-2	1,550	-0.13%
2018/10/11	11	21.28	0	0.00	21.10	11	1,556	0.71%
2018/10/09	10	23.50	0	0.00	23.40	10	1,529	0.65%
2018/10/05	11	24.20	0	0.00	24.15	11	1,529	0.72%
2018/10/01	3	25.10	0	0.00	25.10	3	1,615	0.19%
2018/09/28	0	0.00	6	25.26	25.45	-6	1,625	-0.37%
2018/09/27	0	0.00	15	24.80	24.95	-15	1,622	-0.92%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/18	20	25.00	20	25.33	25.00	0	1,682	0.00%
2018/09/07	2	24.30	9	23.70	24.10	-7	1,735	-0.40%
2018/09/06	8	26.64	9	26.25	26.25	-1	1,668	-0.06%
2018/09/05	37	26.87	0	0.00	26.75	37	1,698	2.18%
2018/08/30	0	0.00	2	26.58	26.70	-2	1,769	-0.11%
2018/08/21	2	24.60	0	0.00	24.60	2	1,783	0.11%
2018/08/20	0	0.00	1	24.55	24.95	-1	1,797	-0.06%
2018/08/17	1	23.55	4	24.60	24.50	-3	1,787	-0.17%
2018/08/16	1	23.45	1	23.55	23.45	0	1,728	0.00%
2018/08/15	0	0.00	1	23.15	23.20	-1	1,713	-0.06%
2018/08/14	1	22.85	0	0.00	22.90	1	1,722	0.06%
2018/08/13	2	23.03	1	24.20	23.35	1	1,692	0.06%
2018/08/02	1	24.85	2	24.85	24.75	-1	1,676	-0.06%
2018/07/31	0	0.00	6	25.10	25.10	-6	1,693	-0.35%
2018/07/30	0	0.00	5	25.45	25.25	-5	1,695	-0.29%
2018/07/27	2	25.60	0	0.00	25.60	2	1,704	0.12%
2018/07/25	0	0.00	4	25.25	25.25	-4	1,728	-0.23%
2018/07/20	11	25.45	0	0.00	25.45	11	1,867	0.59%
2018/07/19	0	0.00	2	25.75	25.55	-2	1,889	-0.11%
2018/07/17	4	25.25	0	0.00	25.40	4	1,935	0.21%
2018/07/16	1	25.30	0	0.00	25.25	1	1,999	0.05%
2018/07/11	3	25.40	0	0.00	25.00	3	2,201	0.14%
2018/07/06	0	0.00	11	26.50	26.45	-11	2,310	-0.48%
2018/07/05	2	26.70	0	0.00	26.70	2	2,375	0.08%
2018/07/03	0	0.00	1	27.85	27.35	-1	2,807	-0.04%
2018/06/27	1	26.30	2	26.40	26.20	-1	3,190	-0.03%
2018/06/26	1	26.05	0	0.00	26.05	1	3,214	0.03%
2018/06/21	0	0.00	1	28.30	28.25	-1	3,241	-0.03%
2018/06/07	1	29.00	2	29.10	28.70	-1	3,375	-0.03%
2018/06/06	0	0.00	8	28.24	28.55	-8	3,365	-0.24%
2018/06/04	2	27.35	0	0.00	27.25	2	3,463	0.06%
2018/05/30	1	26.25	0	0.00	26.25	1	3,556	0.03%
2018/05/24	0	0.00	6	26.85	26.85	-6	3,553	-0.17%
2018/05/23	1	26.70	0	0.00	26.70	1	3,569	0.03%
2018/05/22	2	26.70	4	27.06	27.15	-2	3,583	-0.06%
2018/05/21	1	26.65	0	0.00	26.70	1	3,584	0.03%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	0	0.00	2	26.15	26.00	-2	3,829	-0.05%
2018/05/08	2	26.15	0	0.00	26.25	2	3,827	0.05%
2018/05/04	1	25.65	7	25.75	25.80	-6	3,838	-0.16%
2018/05/03	1	25.75	5	26.10	25.80	-4	3,831	-0.10%
2018/05/02	5	26.40	0	0.00	26.10	5	3,825	0.13%
2018/04/30	4	25.93	0	0.00	25.95	4	3,820	0.10%
2018/04/27	0	0.00	3	27.80	27.00	-3	3,783	-0.08%
2018/04/26	12	28.15	3	29.00	27.40	9	3,796	0.24%
2018/04/25	0	0.00	2	27.65	28.05	-2	3,770	-0.05%
2018/04/23	10	28.50	0	0.00	28.65	10	3,766	0.27%
2018/04/19	3	28.20	3	28.25	28.05	0	3,734	0.00%
2018/04/18	11	27.60	2	27.50	27.75	9	3,706	0.24%
2018/04/17	11	28.46	7	30.16	28.15	4	3,643	0.11%
2018/04/13	5	30.85	0	0.00	30.80	5	3,613	0.14%
2018/04/12	6	31.10	0	0.00	30.90	6	3,645	0.16%
2018/04/11	2	30.45	0	0.00	30.40	2	3,870	0.05%
2018/04/10	6	31.78	11	32.00	30.90	-5	3,913	-0.13%
2018/04/09	5	32.74	2	32.65	32.80	3	3,788	0.08%
2018/04/03	5	31.75	0	0.00	31.95	5	3,589	0.14%
2018/04/02	0	0.00	6	32.59	32.15	-6	3,569	-0.17%
2018/03/31	1	31.85	0	0.00	31.95	1	3,438	0.03%
2018/03/30	10	32.10	6	32.09	31.85	4	3,369	0.12%
2018/03/28	0	0.00	34	31.14	31.15	-34	3,283	-1.04%
2018/03/27	34	31.88	10	31.60	31.55	24	3,359	0.71%
2018/03/26	1	31.10	1	31.60	31.60	0	3,407	0.00%
2018/03/22	0	0.00	1	32.30	31.60	-1	3,690	-0.03%
2018/03/20	1	30.40	0	0.00	30.40	1	3,625	0.03%
2018/03/19	2	30.60	0	0.00	30.40	2	3,652	0.05%
2018/03/16	2	30.85	0	0.00	30.55	2	3,673	0.05%
2018/03/13	2	31.13	1	31.30	31.30	1	3,722	0.03%
2018/03/09	6	31.28	5	31.09	31.00	1	3,693	0.03%
2018/03/08	2	30.05	0	0.00	30.35	2	3,609	0.06%
2018/03/07	2	28.78	10	29.54	30.10	-8	3,560	-0.22%
2018/03/06	0	0.00	1	27.85	27.55	-1	3,476	-0.03%
2018/03/05	1	28.30	0	0.00	27.60	1	3,584	0.03%
2018/03/02	3	28.33	2	28.43	28.25	1	3,619	0.03%
2018/02/27	1	28.25	0	0.00	28.20	1	3,700	0.03%
2018/02/26	0	0.00	2	28.15	28.15	-2	3,745	-0.05%
2018/02/23	2	27.85	1	28.00	27.85	1	3,757	0.03%
2018/02/22	3	27.25	2	27.53	27.45	1	3,836	0.03%
2018/02/21	2	26.08	3	26.73	26.90	-1	3,983	-0.03%
2018/02/12	7	25.66	6	25.83	25.50	1	3,980	0.03%
2018/02/09	5	26.95	2	27.00	27.00	3	3,929	0.08%
2018/02/06	7	27.80	4	27.60	27.40	3	4,080	0.07%
2018/01/31	0	0.00	1	30.40	30.15	-1	4,403	-0.02%
2018/01/23	1	30.75	1	31.10	30.60	0	4,728	0.00%
2018/01/19	0	0.00	0	31.20	31.20	0	4,811	0.00%
2018/01/16	1	31.20	0	0.00	31.10	1	4,842	0.02%
2018/01/15	0	0.00	1	30.70	31.25	-1	4,839	-0.02%
2018/01/12	1	30.30	0	0.00	30.35	1	4,873	0.02%
2018/01/10	0	0.00	4	31.00	30.75	-4	4,931	-0.08%
2018/01/08	6	32.10	1	32.45	31.60	5	4,948	0.10%
2018/01/05	2	33.90	17	33.51	33.20	-15	4,898	-0.31%
2018/01/04	0	0.00	7	32.35	32.70	-7	4,675	-0.15%
2018/01/03	6	31.68	0	0.00	31.70	6	4,688	0.13%