敦泰 (3545)-元大-斗信券商分點個股進出

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
90.7
漲跌
▲4.1
漲幅
+4.73%
成交量
5,832張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/12/17	0.2	90.00	3	89.60	90.70	-2.8	2,058	-0.14%
2024/12/16	4	87.65	1.2	88.62	86.60	2.8	1,968	0.14%
2024/12/13	0	0.00	3.1	89.85	89.80	-3.1	1,937	-0.16%
2024/12/12	3	88.97	3	90.67	88.50	0	1,914	0.00%
2024/12/10	3.1	89.09	0	0.00	88.00	3.1	1,854	0.17%
2024/12/09	1	88.50	0	0.00	88.10	1	1,808	0.06%
2024/12/06	1	89.50	5.1	89.94	88.00	-4.1	1,787	-0.23%
2024/12/05	4	91.23	1	90.50	90.90	3	1,709	0.18%
2024/12/04	5	90.54	2	90.50	90.10	3	1,682	0.18%
2024/12/03	0	0.00	2	89.90	88.90	-2	1,635	-0.12%
2024/12/02	0	0.00	5	88.18	88.30	-5	1,626	-0.31%
2024/11/29	1	87.70	1	87.40	87.90	0	1,623	0.00%
2024/11/28	4.3	86.24	4	84.30	86.30	0.3	1,615	0.02%
2024/11/27	3	87.47	2.2	85.70	85.30	0.8	1,599	0.05%
2024/11/22	0	0.00	2	89.45	88.90	-2	1,540	-0.13%
2024/11/21	4	90.00	1	90.30	88.20	3	1,527	0.20%
2024/11/20	1	89.50	0.1	89.00	89.20	0.9	1,486	0.06%
2024/11/19	1.1	89.44	2	88.80	89.40	-0.9	1,472	-0.06%
2024/11/18	0	0.00	1	87.40	87.80	-1	1,447	-0.07%
2024/11/14	0	0.00	2	85.10	85.00	-2	1,452	-0.14%
2024/11/12	1	86.90	0.1	86.70	87.20	0.9	1,451	0.06%
2024/11/11	1.3	88.22	2	89.10	88.40	-0.7	1,437	-0.05%
2024/11/08	0	0.00	0.1	87.70	87.00	-0.1	1,427	-0.01%
2024/11/07	0.2	88.70	5	88.80	88.90	-4.8	1,426	-0.34%
2024/11/05	2	84.65	1	84.30	84.30	1	1,446	0.07%
2024/11/04	2	83.60	2	84.05	82.90	0	1,489	0.00%
2024/11/01	1	83.40	1	83.90	84.80	0	1,507	0.00%
2024/10/30	5	85.34	0	0.00	84.40	5	1,518	0.33%
2024/10/29	0	0.00	1	84.30	85.70	-1	1,527	-0.07%
2024/10/25	5	86.52	0	0.00	86.80	5	1,544	0.32%
2024/10/24	3	87.87	5.2	88.10	87.00	-2.2	1,572	-0.14%
2024/10/23	5	87.94	0.3	87.70	87.90	4.7	1,569	0.30%
2024/10/22	0	0.00	2	88.00	87.80	-2	1,589	-0.13%
2024/10/21	9	87.47	0	0.00	87.80	9	1,621	0.56%
2024/10/18	1	86.30	0	0.00	85.70	1	1,656	0.06%
2024/10/17	0	0.00	1	86.70	86.30	-1	1,687	-0.06%
2024/10/16	3	86.90	2.2	87.22	86.90	0.9	1,719	0.05%
2024/10/15	3	88.23	6	88.28	88.10	-3	1,761	-0.17%
2024/10/14	2	88.00	2	87.00	88.00	0	1,849	0.00%
2024/10/11	2.3	87.69	5	86.22	87.70	-2.7	1,938	-0.14%
2024/10/09	6	85.68	2.1	85.86	84.30	3.9	1,910	0.20%
2024/10/08	3	84.73	0.1	85.30	85.90	2.9	1,910	0.15%
2024/10/07	12	86.42	11	86.43	86.50	1	1,905	0.05%
2024/10/04	18.1	88.65	4	88.73	87.00	14.1	1,874	0.75%
2024/10/01	7.2	86.94	6	87.07	86.90	1.2	1,754	0.07%
2024/09/30	0	0.00	8.1	84.00	85.20	-8.1	1,667	-0.49%
2024/09/27	1	81.70	3	81.30	81.90	-2	1,631	-0.12%
2024/09/25	1	81.40	1.1	81.49	81.30	-0.1	1,646	-0.01%
2024/09/24	1	79.30	2	79.80	80.20	-1	1,656	-0.06%
2024/09/19	1	78.20	2.1	77.38	78.60	-1.1	1,689	-0.07%
2024/09/18	1.1	74.61	0	0.00	74.50	1.1	1,714	0.06%
2024/09/16	0.1	75.60	0	0.00	75.80	0.1	1,751	0.01%
2024/09/12	0	0.00	1	74.40	74.80	-1	1,817	-0.06%
2024/09/11	1	72.90	0	0.00	73.20	1	1,835	0.05%
2024/09/10	2	73.90	0	0.00	73.00	2	1,892	0.11%
2024/09/05	0.1	75.05	0	76.10	73.80	0.1	1,948	0.00%
2024/09/04	2.2	75.99	0	0.00	75.50	2.2	1,965	0.11%
2024/08/30	2.6	81.08	0	0.00	81.20	2.6	2,029	0.13%
2024/08/26	0	0.00	1	82.59	81.60	-1	2,143	-0.05%
2024/08/21	0	0.00	1.2	82.52	82.10	-1.2	2,408	-0.05%
2024/08/20	0	0.00	0.2	82.50	82.30	-0.2	2,594	-0.01%
2024/08/19	2.3	82.43	6.1	81.74	82.60	-3.8	2,613	-0.14%
2024/08/16	0	0.00	1	80.30	80.10	-1	2,600	-0.04%
2024/08/15	1	79.40	0	0.00	79.30	1	2,591	0.04%
2024/08/13	0	0.00	2	79.10	79.10	-2	2,594	-0.08%
2024/08/12	0	0.00	0	78.15	79.00	0	2,615	0.00%
2024/08/09	1	78.30	0	0.00	77.30	1	2,615	0.04%
2024/08/08	0	0.00	2	76.40	77.60	-2	2,602	-0.08%
2024/08/06	2.1	69.02	5	71.52	70.00	-3	2,560	-0.12%
2024/08/05	6.1	74.28	0	0.00	74.10	6.1	2,518	0.24%
2024/08/02	4.1	83.00	0	0.00	82.30	4.1	2,500	0.16%
2024/08/01	2	83.80	2	84.90	85.00	0	2,503	0.00%
2024/07/30	0	80.80	0	0.00	83.00	0	2,507	0.00%
2024/07/29	1	82.10	0	0.00	81.40	1	2,499	0.04%
2024/07/26	1.1	84.13	0	0.00	84.40	1.1	2,478	0.04%
2024/07/23	0	0.00	1	88.20	86.20	-1	2,466	-0.04%
2024/07/22	3	85.57	0	0.00	84.60	3	2,450	0.12%
2024/07/19	1	91.30	3	89.30	88.60	-2	2,418	-0.08%
2024/07/18	6	90.33	2	88.75	90.70	4	2,380	0.17%
2024/07/16	2	90.90	5	91.12	90.90	-3	2,329	-0.13%
2024/07/15	2	91.50	2	91.25	90.50	0	2,299	0.00%
2024/07/12	5.1	87.69	7	90.74	90.10	-2	2,198	-0.09%
2024/07/11	1	85.20	2	85.40	85.20	-1	2,098	-0.05%
2024/07/09	0.5	86.60	0	0.00	85.30	0.5	2,148	0.02%
2024/07/08	2	88.45	0	0.00	87.30	2	2,153	0.09%
2024/07/05	0	0.00	2	88.10	87.50	-2	2,166	-0.09%
2024/07/03	2	86.60	0	0.00	86.70	2	2,205	0.09%
2024/07/02	1	84.20	10	84.10	84.70	-9	2,202	-0.41%
2024/06/27	3	85.43	0.4	85.50	85.30	2.6	2,257	0.12%
2024/06/26	2.1	86.17	0	0.00	85.50	2.1	2,277	0.09%
2024/06/25	4	87.03	33	86.32	86.40	-29	2,295	-1.26%
2024/06/24	4	89.40	6.1	91.36	88.40	-2.1	2,351	-0.09%
2024/06/21	3	90.30	0	0.00	90.30	3	2,399	0.13%
2024/06/20	5.1	90.88	1	91.10	91.00	4.1	2,518	0.16%
2024/06/19	7	90.16	1	90.10	90.00	6	2,591	0.23%
2024/06/18	11	89.47	3	89.00	89.40	8	2,635	0.30%
2024/06/17	18	89.78	2	89.35	89.20	16	2,635	0.61%
2024/06/14	2	90.65	7	90.81	90.60	-5	2,603	-0.19%
2024/06/13	0	0.00	1.1	90.97	91.00	-1.1	2,602	-0.04%
2024/06/11	2.2	89.87	0	0.00	88.70	2.2	2,596	0.08%
2024/06/07	4	89.93	5	90.42	91.60	-1	2,613	-0.04%
2024/06/06	0	0.00	3	89.90	87.80	-3	2,609	-0.11%
2024/06/05	1	90.00	1	89.70	89.40	0	2,617	0.00%
2024/06/04	6.1	91.21	5	91.52	90.70	1.1	2,648	0.04%
2024/06/03	0	0.00	1	91.00	89.90	-1	2,654	-0.04%
2024/05/31	4	89.85	0	0.00	89.30	4	2,689	0.15%
2024/05/30	2	91.30	0	0.00	89.90	2	2,715	0.07%
2024/05/29	3.4	91.58	4	91.30	91.10	-0.6	2,723	-0.02%
2024/05/28	4.2	92.98	0	0.00	92.60	4.2	2,735	0.15%
2024/05/27	1.2	91.60	2	90.85	91.30	-0.8	2,655	-0.03%
2024/05/24	4.2	86.18	9	90.29	90.00	-4.9	2,628	-0.18%
2024/05/21	0.3	83.30	0.1	83.40	83.00	0.2	2,626	0.01%
2024/05/20	0	0.00	1	84.30	83.50	-1	2,854	-0.04%
2024/05/17	1	84.40	3	84.73	84.60	-2	3,031	-0.07%
2024/05/16	1	84.80	2	83.10	84.80	-1	3,106	-0.03%
2024/05/15	0.1	82.90	0	0.00	82.50	0.1	3,157	0.00%
2024/05/14	0	0.00	0.1	83.00	82.30	-0.1	3,205	0.00%
2024/05/13	1	82.30	0	0.00	82.60	1	3,264	0.03%
2024/05/09	2.1	84.11	1	83.90	83.00	1.1	3,450	0.03%
2024/05/07	5	85.60	0	0.00	85.60	5	3,602	0.14%
2024/05/06	2	86.10	0	0.00	86.70	2	3,610	0.06%
2024/04/29	0	0.00	2.1	84.24	85.20	-2.1	4,073	-0.05%
2024/04/26	1	82.40	0	0.00	82.50	1	4,097	0.02%
2024/04/25	0	0.00	0.1	82.70	82.20	-0.1	4,145	0.00%
2024/04/24	0	0.00	0.1	83.40	83.40	-0.1	4,179	0.00%
2024/04/23	0	0.00	0.1	81.30	81.60	-0.1	4,215	0.00%
2024/04/22	1	80.13	14	80.04	79.60	-13	4,237	-0.31%
2024/04/19	2.1	83.02	13.1	80.61	81.70	-11.1	4,254	-0.26%
2024/04/18	1.1	84.21	0	0.00	84.50	1.1	4,240	0.03%
2024/04/17	1	84.90	1.2	85.60	85.20	-0.2	4,255	0.00%
2024/04/16	3	84.23	3.2	83.94	83.80	-0.2	4,277	0.00%
2024/04/15	7	88.10	3	87.90	87.30	4	4,266	0.09%
2024/04/12	8	89.45	1	89.40	89.30	7	4,259	0.16%
2024/04/11	8	90.26	0	0.00	89.80	8	4,268	0.19%
2024/04/10	3.1	91.89	9	92.63	92.50	-5.9	4,256	-0.14%
2024/04/09	2	90.10	0	0.00	90.60	2	4,263	0.05%
2024/04/08	4	90.33	0	90.80	90.30	4	4,294	0.09%
2024/04/03	7	91.94	0	0.00	91.10	7	4,343	0.16%
2024/04/02	0	0.00	0.1	95.30	94.10	-0.1	4,413	0.00%
2024/04/01	2	94.55	0.1	94.80	94.90	2	4,518	0.04%
2024/03/29	0	0.00	3	96.30	94.80	-3	4,548	-0.07%
2024/03/28	3.2	94.95	0	0.00	94.60	3.2	4,539	0.07%
2024/03/27	1.1	95.23	4	96.38	95.30	-2.9	4,531	-0.06%
2024/03/26	10.2	95.38	0	0.00	94.70	10.2	4,513	0.23%
2024/03/25	5.5	94.79	8	95.33	95.20	-2.6	4,464	-0.06%
2024/03/22	1	90.69	6	93.52	92.70	-5	4,389	-0.11%
2024/03/21	3	89.00	8	88.98	90.50	-5	4,366	-0.11%
2024/03/20	1	91.30	1	91.00	90.20	0	4,360	0.00%
2024/03/18	0.1	92.50	0	0.00	93.00	0.1	4,413	0.00%
2024/03/15	1	90.23	40	90.12	90.00	-39	4,452	-0.88%
2024/03/14	1	91.10	0	0.00	90.90	1	4,511	0.02%
2024/03/13	4.1	92.83	0	0.00	91.90	4.1	4,545	0.09%
2024/03/12	3	93.37	1	93.00	93.20	2	4,589	0.04%
2024/03/11	0.1	94.00	0	0.00	94.20	0.1	4,656	0.00%
2024/03/08	8	93.40	2	94.90	92.80	6	4,720	0.13%
2024/03/07	1	95.90	0	0.00	94.50	1	4,795	0.02%
2024/03/06	1	97.80	0	0.00	96.60	1	4,979	0.02%
2024/03/05	0	98.07	0	0.00	98.20	0	5,126	0.00%
2024/03/04	2	99.40	3	99.73	98.80	-1	5,534	-0.02%
2024/03/01	0	0.00	1	98.80	99.20	-1	5,826	-0.02%
2024/02/29	1.1	98.16	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	2.1	98.85	5	97.76	98.50	-2.9	6,012	-0.05%
2024/02/26	13.1	100.56	1	99.60	99.20	12.1	6,141	0.20%
2024/02/23	1	104.00	0	0.00	104.00	1	6,391	0.02%
2024/02/22	5.1	103.71	0.2	103.50	105.50	4.9	6,602	0.07%
2024/02/21	12	107.50	6.2	108.94	105.00	5.9	7,258	0.08%
2024/02/20	6	107.67	5.1	108.11	108.50	1	7,428	0.01%
2024/02/19	6	104.83	3.4	105.65	105.50	2.6	7,523	0.04%
2024/02/16	1	102.49	7	103.07	103.00	-6	7,920	-0.08%
2024/02/15	4	100.35	4	100.88	101.50	0	8,435	0.00%
2024/02/05	6.6	100.11	2.1	99.30	99.20	4.5	8,495	0.05%
2024/02/02	3.4	101.65	4	102.00	101.50	-0.7	8,506	-0.01%
2024/02/01	4.1	97.87	1.2	97.58	96.50	2.9	8,497	0.03%
2024/01/31	5.2	102.48	2	99.20	99.10	3.2	8,589	0.04%
2024/01/30	1	99.12	0	0.00	99.10	1	8,697	0.01%
2024/01/25	1	102.00	0	0.00	100.50	1	8,998	0.01%
2024/01/24	6	105.49	1	102.50	102.00	5	8,974	0.06%
2024/01/23	0	0.00	8	105.44	108.00	-8	8,928	-0.09%
2024/01/22	2	98.51	3	99.00	100.50	-1	8,854	-0.01%
2024/01/19	3	96.81	0	0.00	97.60	3	8,852	0.03%
2024/01/18	0	0.00	10	98.10	97.80	-10	8,842	-0.11%
2024/01/17	0	99.00	1.4	99.39	98.80	-1.4	8,872	-0.02%
2024/01/16	2	100.50	0	0.00	101.00	2	8,856	0.02%
2024/01/15	0	103.50	0	0.00	102.50	0	8,851	0.00%
2024/01/12	0	103.00	10	103.00	103.00	-10	8,893	-0.11%
2024/01/11	2	103.75	0	0.00	105.00	2	9,025	0.02%
2024/01/10	1	102.51	0.1	105.00	105.00	0.9	9,070	0.01%
2024/01/09	0	102.89	0	0.00	103.50	0	9,124	0.00%
2024/01/08	2	104.25	1	104.50	104.00	1	9,124	0.01%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2024/01/04	12.1	104.59	11.2	104.95	106.00	0.9	9,105	0.01%
2024/01/03	1	106.50	0.2	106.06	106.00	0.8	9,143	0.01%
2024/01/02	7.1	109.91	0	0.00	107.50	7.1	9,154	0.08%
2023/12/29	1	111.49	8	111.57	112.50	-7	9,151	-0.08%
2023/12/28	7.2	110.86	1.1	112.86	110.50	6.2	9,127	0.07%
2023/12/27	3.3	113.23	6	112.83	113.00	-2.7	9,171	-0.03%
2023/12/26	3	110.16	1	111.01	108.50	2	9,062	0.02%
2023/12/25	2	107.51	0	0.00	108.00	2	9,049	0.02%
2023/12/22	0	108.50	0	0.00	108.50	0	9,165	0.00%
2023/12/21	3	109.17	1	109.00	108.50	2	9,157	0.02%
2023/12/20	1	112.00	0	0.00	112.50	1	9,099	0.01%
2023/12/19	41.1	112.51	0	0.00	112.50	41.1	9,077	0.45%
2023/12/18	2	118.50	2	117.00	114.50	0	9,072	0.00%
2023/12/15	0	0.00	1	116.50	114.00	-1	9,089	-0.01%
2023/12/14	2	117.50	2	117.00	116.50	0	9,164	0.00%
2023/12/13	0	117.38	0	0.00	116.50	0	9,494	0.00%
2023/12/12	2	117.75	3	117.17	117.50	-1	9,528	-0.01%
2023/12/11	1	119.51	0	0.00	119.50	1	9,534	0.01%
2023/12/08	12	122.21	11.1	123.32	121.50	0.9	9,510	0.01%
2023/12/07	12.1	121.57	12	120.92	121.50	0.1	9,597	0.00%
2023/12/06	4	123.50	3	123.17	122.50	1	9,693	0.01%
2023/12/05	2.1	123.52	1	124.50	123.00	1.1	9,620	0.01%
2023/12/04	11	124.55	22	125.64	124.00	-11	9,548	-0.12%
2023/12/01	10	128.95	7	128.93	126.50	3	9,487	0.03%
2023/11/30	4	130.00	4	128.88	129.00	0	9,439	0.00%
2023/11/29	16.3	130.65	16	129.22	129.00	0.3	9,273	0.00%
2023/11/28	3	125.00	20	126.78	132.50	-17	8,835	-0.19%
2023/11/27	13	123.58	12	121.29	120.50	1	8,525	0.01%
2023/11/24	7	125.86	2	126.00	125.00	5	8,391	0.06%
2023/11/22	31	125.61	11.5	124.74	123.50	19.5	8,077	0.24%
2023/11/21	10.1	119.79	15.5	119.51	120.00	-5.4	7,731	-0.07%
2023/11/20	28.2	119.12	27.7	118.32	118.50	0.5	7,474	0.01%
2023/11/17	16	108.00	22.3	108.73	114.00	-6.3	6,753	-0.09%
2023/11/16	11	102.41	20.2	102.66	104.00	-9.2	6,357	-0.14%
2023/11/15	15	100.02	39.8	99.40	101.00	-24.8	6,083	-0.41%
2023/11/14	24	93.36	21.6	92.91	95.00	2.4	5,613	0.04%
2023/11/13	4.2	86.13	0.1	85.92	87.40	4.1	5,040	0.08%
2023/11/10	4	86.15	2	85.65	86.70	2	4,932	0.04%
2023/11/09	10	86.88	3	86.03	86.20	7	4,887	0.14%
2023/11/08	6	85.77	3	86.07	85.20	3	4,798	0.06%
2023/11/07	7.8	86.75	5	86.14	87.80	2.7	4,648	0.06%
2023/11/06	18.2	84.81	3	84.70	84.60	15.1	4,454	0.34%
2023/11/03	1.3	81.87	1	81.70	82.30	0.3	4,269	0.01%
2023/11/02	8.4	82.68	0.4	82.86	82.50	8.1	4,213	0.19%
2023/11/01	0	0.00	0	81.90	81.90	0	4,076	0.00%
2023/10/31	15	81.65	14	82.26	80.60	1	4,025	0.02%
2023/10/30	3	81.13	3	82.20	81.60	0	3,916	0.00%
2023/10/27	2	78.30	4	77.93	77.60	-2	3,800	-0.05%
2023/10/26	2.1	79.33	1	80.00	78.80	1.1	3,783	0.03%
2023/10/25	2	81.05	1	80.80	81.10	1	3,776	0.03%
2023/10/24	1	80.00	0	0.00	79.20	1	3,782	0.03%
2023/10/23	1	80.60	1	79.40	79.40	0	3,764	0.00%
2023/10/20	2	80.50	4	80.85	80.70	-2	3,753	-0.05%
2023/10/19	8	81.85	4.1	82.35	82.00	4	3,700	0.11%
2023/10/18	6.1	80.12	7.1	79.89	79.70	-1	3,577	-0.03%
2023/10/17	5.1	79.95	5	79.74	79.50	0.1	3,552	0.00%
2023/10/16	1	77.00	10	77.66	77.00	-9	3,472	-0.26%
2023/10/13	2	80.00	2	78.85	78.60	0	3,450	0.00%
2023/10/12	4	79.20	7	79.29	78.70	-3	3,452	-0.09%
2023/10/11	5	79.72	17	79.28	78.80	-12	3,445	-0.35%
2023/10/06	2	81.45	1	81.60	81.20	1	3,413	0.03%
2023/10/05	2	79.90	42	79.28	80.90	-40	3,374	-1.19%
2023/10/04	2	79.15	2.2	79.30	79.20	-0.2	3,337	0.00%
2023/10/03	47.1	80.50	11	80.33	80.50	36.1	3,340	1.08%
2023/09/28	41	77.66	3	76.20	75.60	38	3,210	1.18%
2023/09/27	0	78.50	2	78.70	77.80	-2	3,180	-0.06%
2023/09/26	0.1	78.30	23	77.53	77.40	-22.9	3,067	-0.75%
2023/09/25	26	78.75	0	0.00	78.00	26	3,066	0.85%
2023/09/22	0	0.00	2	78.30	78.70	-2	3,059	-0.07%
2023/09/21	1	79.60	1	78.70	78.70	0	3,040	0.00%
2023/09/20	2	79.60	2	80.05	79.10	0	2,972	0.00%
2023/09/19	3.3	81.38	5	81.78	81.40	-1.8	2,883	-0.06%
2023/09/18	11	83.15	14	82.81	82.30	-3	2,756	-0.11%
2023/09/15	1	80.09	4	78.75	78.70	-3	2,391	-0.13%
2023/09/14	2	77.80	1	78.50	78.40	1	2,341	0.04%
2023/09/13	1	76.40	0	0.00	76.90	1	2,285	0.04%
2023/09/12	2	78.80	1	77.50	76.00	1	2,250	0.04%
2023/09/11	11	77.52	48.2	77.09	79.00	-37.2	2,131	-1.75%
2023/09/08	0	0.00	13	73.21	73.60	-13	1,974	-0.66%
2023/09/07	3	75.40	0	0.00	74.60	3	2,002	0.15%
2023/09/06	10	75.45	5.3	74.82	74.80	4.7	2,032	0.23%
2023/09/05	7	76.20	101	75.35	75.00	-94	1,975	-4.76%	大賣/
2023/09/04	2.3	73.57	3.1	73.47	73.70	-0.8	1,790	-0.05%
2023/09/01	0	0.00	31.4	72.68	72.00	-31.4	1,787	-1.75%
2023/08/31	4.5	72.06	1	72.40	72.40	3.5	1,793	0.20%
2023/08/30	1	70.50	4	70.50	71.40	-3	1,794	-0.17%
2023/08/29	0	69.20	1	69.70	70.00	-1	1,791	-0.05%
2023/08/28	3	69.53	2	69.05	68.60	1	1,803	0.06%
2023/08/25	0	70.30	0	70.30	69.90	0	1,855	0.00%
2023/08/24	1	70.78	2	69.90	69.80	-1	1,872	-0.05%
2023/08/23	2	69.45	0	0.00	69.10	2	1,905	0.10%
2023/08/22	0	0.00	3	70.20	69.40	-3	1,941	-0.15%
2023/08/21	2	69.50	1	69.30	69.50	1	1,967	0.05%
2023/08/18	0.5	70.35	1	70.40	70.00	-0.5	2,004	-0.02%
2023/08/17	2.6	69.81	1.1	69.85	71.10	1.5	2,020	0.07%
2023/08/16	0	69.60	3	69.90	69.40	-3	2,040	-0.15%
2023/08/15	3	69.07	15	69.58	69.30	-12	2,055	-0.58%
2023/08/14	6.1	67.04	2	66.50	65.70	4.1	2,073	0.20%
2023/08/11	4	69.40	0	0.00	68.60	4	2,086	0.19%
2023/08/10	2	71.25	4	72.53	69.40	-2	2,148	-0.09%
2023/08/09	1	69.40	2	69.40	70.00	-1	2,130	-0.05%
2023/08/08	3	71.10	0	0.00	70.70	3	2,125	0.14%
2023/08/07	1	71.60	0	0.00	72.00	1	2,154	0.05%
2023/08/02	5	72.66	0.2	73.50	72.10	4.8	2,278	0.21%
2023/08/01	0	73.10	0	0.00	73.00	0	2,412	0.00%
2023/07/31	2	72.50	3	71.80	71.50	-1	2,432	-0.04%
2023/07/28	3	73.17	5	72.80	73.10	-2	2,435	-0.08%
2023/07/27	41.1	72.72	20	70.87	72.50	21.1	2,419	0.87%
2023/07/26	0	0.00	9	69.14	68.80	-9	2,367	-0.38%
2023/07/25	0.1	70.00	64	69.27	69.70	-63.9	2,435	-2.62%
2023/07/24	1	70.00	0	0.00	69.80	1	2,434	0.04%
2023/07/21	0	0.00	1	71.30	71.90	-1	2,454	-0.04%
2023/07/20	4	73.63	3	73.70	72.90	1	2,510	0.04%
2023/07/18	0.3	71.70	0	0.00	70.50	0.3	2,520	0.01%
2023/07/11	80	72.94	0	0.00	71.90	80	2,972	2.69%
2023/07/10	1.1	72.04	0	0.00	72.00	1.1	3,122	0.03%
2023/07/07	1.1	75.30	0	0.00	75.40	1.1	3,481	0.03%
2023/07/06	0	0.00	4	78.20	77.50	-4	3,683	-0.11%
2023/07/05	0.4	77.90	0	0.00	77.50	0.4	3,792	0.01%
2023/07/03	50	78.10	4	77.90	77.20	46	4,030	1.14%
2023/06/30	25	78.58	2	78.30	78.40	23	4,018	0.57%
2023/06/29	0	78.90	1	78.60	79.10	-1	4,028	-0.02%
2023/06/28	0	78.60	0	0.00	78.20	0	4,063	0.00%
2023/06/26	0	79.00	0	0.00	78.80	0	4,126	0.00%
2023/06/21	0	0.00	4	80.20	80.00	-4	4,150	-0.10%
2023/06/20	2.1	80.59	1	80.10	79.80	1.1	4,207	0.03%
2023/06/16	43	82.06	0.2	81.60	82.30	42.8	4,546	0.94%
2023/06/15	0	82.00	0	0.00	82.10	0	4,682	0.00%
2023/06/14	0	0.00	3	83.97	83.00	-3	4,689	-0.06%
2023/06/13	5	86.40	1	84.90	85.00	4	4,690	0.09%
2023/06/12	2.2	84.82	2	85.20	85.50	0.2	4,682	0.00%
2023/06/08	0	82.69	1	83.40	82.30	-1	4,711	-0.02%
2023/06/07	1	83.80	0.1	83.20	84.50	0.9	4,753	0.02%
2023/06/06	1	83.94	2	82.65	82.10	-1	4,774	-0.02%
2023/06/05	0	0.00	26	84.50	84.30	-26	4,783	-0.54%
2023/06/02	27	82.83	1	82.90	83.50	26	4,785	0.54%
2023/06/01	1	83.88	1	83.40	83.20	0	4,809	0.00%
2023/05/31	3	85.37	4.1	84.90	85.00	-1	4,830	-0.02%
2023/05/30	0	0.00	9	83.59	84.00	-9	4,864	-0.19%
2023/05/29	6	83.77	5	83.50	83.70	1	4,962	0.02%
2023/05/26	4	82.17	1	84.00	81.70	3	5,002	0.06%
2023/05/25	0	83.20	1.1	82.93	82.90	-1	4,997	-0.02%
2023/05/24	0	0.00	1.1	82.69	83.20	-1.1	5,067	-0.02%
2023/05/23	3	81.20	41	82.06	82.40	-38	5,182	-0.73%
2023/05/22	5.2	81.44	99	81.29	81.00	-93.8	5,231	-1.79%
2023/05/19	2	80.35	1.5	79.83	80.10	0.5	5,370	0.01%
2023/05/18	92	79.58	1.2	80.08	79.70	90.8	5,492	1.65%
2023/05/17	1	77.50	3	78.27	78.70	-2	5,465	-0.04%
2023/05/16	4	76.95	4	78.13	77.10	0	5,439	0.00%
2023/05/15	1.1	74.29	2	73.90	74.30	-0.9	5,379	-0.02%
2023/05/12	0	74.10	0	0.00	74.20	0	5,372	0.00%
2023/05/11	1	76.00	1	74.10	74.10	0	5,389	0.00%
2023/05/10	1.1	74.15	1	76.10	75.70	0.1	5,416	0.00%
2023/05/09	42.2	74.46	1	73.80	73.80	41.2	5,407	0.76%
2023/05/08	8	76.99	7	77.17	76.00	1	5,381	0.02%
2023/05/05	0.1	79.50	0	0.00	80.50	0.1	5,271	0.00%
2023/05/04	0.1	78.30	0	0.00	78.00	0.1	5,318	0.00%
2023/05/02	0	80.20	0	0.00	79.80	0	5,400	0.00%
2023/04/28	2	81.30	2	79.90	79.10	0	5,442	0.00%
2023/04/27	1	77.80	0	0.00	78.90	1	5,371	0.02%
2023/04/26	0.8	78.51	1	77.60	78.70	-0.2	5,359	0.00%
2023/04/25	3.1	79.03	2	79.15	79.00	1.1	5,334	0.02%
2023/04/24	1	81.60	0	0.00	82.20	1	5,277	0.02%
2023/04/21	0.1	82.40	5	81.30	81.50	-4.9	5,285	-0.09%
2023/04/20	3.1	83.67	6	83.57	83.20	-2.9	5,273	-0.05%
2023/04/19	2.1	85.41	23	87.01	85.10	-20.9	5,294	-0.39%
2023/04/18	16	88.09	5	88.22	87.80	11	5,295	0.21%
2023/04/17	3	89.33	0	0.00	89.30	3	5,247	0.06%
2023/04/14	24	90.24	7	89.74	89.40	17	5,271	0.32%
2023/04/13	2	88.20	5	88.86	87.80	-3	5,269	-0.06%
2023/04/12	15	90.96	4	90.38	91.40	11	5,117	0.22%
2023/04/11	4	85.23	17.1	84.79	86.90	-13.1	4,723	-0.28%
2023/04/10	2	82.20	0	0.00	81.70	2	4,506	0.04%
2023/04/07	3	82.93	3.1	82.86	83.00	-0.1	4,459	0.00%
2023/04/06	0	76.10	0	0.00	78.00	0	4,231	0.00%
2023/03/31	1	77.60	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	78.00	0	0.00	77.50	0	4,218	0.00%
2023/03/29	1.4	77.79	0	0.00	77.10	1.4	4,226	0.03%
2023/03/28	0	0.00	0	79.60	78.80	0	4,247	0.00%
2023/03/27	2	78.95	1	78.50	78.50	1	4,226	0.02%
2023/03/24	6	78.30	0	0.00	78.50	6	4,260	0.14%
2023/03/23	6.3	77.56	0	0.00	77.50	6.3	4,255	0.15%
2023/03/22	0.3	79.10	0	0.00	78.80	0.3	4,202	0.01%
2023/03/21	18	81.83	18.1	82.31	80.90	-0.1	4,105	0.00%
2023/03/20	0	78.90	4.3	78.72	81.00	-4.3	3,858	-0.11%
2023/03/17	0	0.00	1	76.00	76.00	-1	3,720	-0.03%
2023/03/16	3	74.57	1	75.30	74.60	2	3,706	0.05%
2023/03/15	3	76.17	0	0.00	74.70	3	3,719	0.08%
2023/03/14	1	75.30	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	72.80	1	76.30	76.30	0	3,722	0.00%
2023/03/10	2.1	75.58	0	0.00	74.20	2.1	3,704	0.06%
2023/03/09	0.5	76.70	1	77.40	76.30	-0.5	3,732	-0.01%
2023/03/08	1	75.90	0.1	76.10	76.10	0.9	3,713	0.02%
2023/03/07	0.2	75.70	0	0.00	76.10	0.2	3,711	0.01%
2023/03/06	1.3	75.98	3	76.60	75.80	-1.7	3,708	-0.05%
2023/03/03	0	0.00	1	75.00	75.00	-1	3,693	-0.03%
2023/03/02	9	74.73	8	76.49	74.70	1	3,712	0.03%
2023/03/01	1.5	75.84	3.1	76.03	76.90	-1.6	3,645	-0.05%
2023/02/24	5	72.92	0	0.00	71.90	5	3,589	0.14%
2023/02/23	0	0.00	1	74.00	74.20	-1	3,562	-0.03%
2023/02/22	7	74.04	4	74.85	73.20	3	3,597	0.08%
2023/02/21	10	77.09	3	77.03	77.00	7	3,620	0.19%
2023/02/20	0	0.00	2.2	74.27	75.20	-2.2	3,691	-0.06%
2023/02/17	6	73.52	5.1	73.12	74.00	1	4,151	0.02%
2023/02/16	2	72.70	57	70.70	72.60	-55	4,027	-1.37%
2023/02/15	1	68.20	22.1	69.67	68.60	-21.1	4,068	-0.52%
2023/02/14	4	70.23	0	0.00	69.50	4	4,204	0.10%
2023/02/13	1	70.00	0	70.13	70.30	1	4,815	0.02%
2023/02/10	0.1	70.10	0	0.00	69.50	0.1	5,014	0.00%
2023/02/08	2	71.50	2	71.25	71.50	0	5,150	0.00%
2023/02/07	13	69.09	1.1	70.31	70.70	12	5,122	0.23%
2023/02/06	2	69.40	0	0.00	68.80	2	5,101	0.04%
2023/02/03	0	0.00	11.1	69.73	69.60	-11.1	5,106	-0.22%
2023/02/02	2	70.45	2	70.25	70.30	0	5,155	0.00%
2023/02/01	0	0.00	1	68.30	68.40	-1	5,177	-0.02%
2023/01/31	0	0.00	2.1	66.60	66.90	-2.1	5,197	-0.04%
2023/01/30	0	0.00	2.1	65.26	65.50	-2.1	5,194	-0.04%
2023/01/17	0	62.60	0	0.00	62.60	0	5,189	0.00%
2023/01/13	0	62.82	6	63.60	62.40	-6	5,404	-0.11%
2023/01/11	1	64.40	0	0.00	64.00	1	5,609	0.02%
2023/01/10	27	62.90	0	63.60	63.40	27	5,919	0.46%
2023/01/09	4	63.20	0	0.00	63.50	4	6,065	0.07%
2023/01/06	2.1	63.76	1.4	63.54	63.70	0.7	6,035	0.01%
2023/01/05	1.1	62.47	0.2	61.90	61.80	0.9	5,979	0.02%
2023/01/04	2	62.85	1.1	63.34	62.20	0.9	5,993	0.02%
2023/01/03	4.6	61.70	8	62.31	62.60	-3.4	5,910	-0.06%
2022/12/30	1	58.60	0	0.00	58.60	1	5,788	0.02%
2022/12/29	0	0.00	1	58.50	58.80	-1	5,809	-0.02%
2022/12/28	0	58.72	1	58.20	58.20	-1	5,845	-0.02%
2022/12/27	0	0.00	1	59.90	59.80	-1	5,866	-0.02%
2022/12/26	1	58.70	1	59.70	58.70	0	5,817	0.00%
2022/12/23	2	58.85	1	56.90	59.40	1	5,829	0.02%
2022/12/21	2	56.80	0	0.00	56.60	2	5,854	0.03%
2022/12/20	5	58.12	1	57.50	56.50	4	5,857	0.07%
2022/12/19	1	59.40	2	59.70	59.50	-1	5,850	-0.02%
2022/12/16	1	60.80	1	60.40	60.50	0	5,835	0.00%
2022/12/15	1.1	62.63	0	0.00	62.60	1.1	5,786	0.02%
2022/12/14	15	62.90	0	0.00	62.80	15	5,761	0.26%
2022/12/13	0.1	63.21	0	0.00	62.50	0.1	5,747	0.00%
2022/12/12	0.2	62.60	16	62.70	62.60	-15.8	5,742	-0.27%
2022/12/09	16	63.91	0	0.00	63.70	16	5,724	0.28%
2022/12/08	16	63.91	1	64.00	64.00	15	5,719	0.26%
2022/12/07	5.3	65.79	5	64.88	64.30	0.3	5,716	0.00%
2022/12/06	2	66.45	2	66.60	66.10	0	5,696	0.00%
2022/12/05	0	0.00	2	68.81	68.20	-2	5,685	-0.04%
2022/12/02	1	68.60	1	68.30	68.00	0	5,654	0.00%
2022/12/01	5	67.48	12	67.68	68.00	-7	5,641	-0.12%
2022/11/30	1	65.50	17	65.24	65.70	-16	5,581	-0.29%
2022/11/29	6	64.62	76	63.88	64.30	-70	5,610	-1.25%
2022/11/28	8	64.93	13.3	65.11	64.90	-5.3	5,614	-0.09%
2022/11/25	8	66.25	6	65.10	65.20	2	5,617	0.04%
2022/11/24	7	66.06	7	66.09	66.10	0	5,615	0.00%
2022/11/22	20	64.13	16	64.39	63.60	4	5,568	0.07%
2022/11/21	32	66.17	5	66.72	65.50	27	5,547	0.49%
2022/11/18	23	68.34	20	68.59	67.60	3	5,540	0.05%
2022/11/17	42	68.62	11	69.17	68.30	31	5,558	0.56%
2022/11/16	31	67.48	24	66.99	69.00	7	5,487	0.13%
2022/11/15	26.1	63.92	29.4	64.77	67.40	-3.3	5,320	-0.06%
2022/11/14	1.2	67.50	0	0.00	67.50	1.2	4,863	0.02%
2022/11/11	4	76.75	1	77.80	75.00	3	4,998	0.06%
2022/11/10	0	0.00	2	75.40	75.00	-2	4,862	-0.04%
2022/11/09	13	77.65	10.1	77.52	76.80	2.9	4,819	0.06%
2022/11/08	3	71.80	3.1	74.75	76.50	-0.1	4,351	0.00%
2022/11/07	6	70.52	3.1	69.55	69.60	3	4,334	0.07%
2022/11/04	2	65.80	3	66.07	66.60	-1	4,277	-0.02%
2022/11/03	3.1	67.01	2	67.40	67.00	1.1	4,307	0.02%
2022/11/02	0	0.00	4	68.50	67.80	-4	4,309	-0.09%
2022/11/01	2	67.80	4	68.30	68.00	-2	4,366	-0.05%
2022/10/31	1	70.40	1	68.50	68.50	0	4,354	0.00%
2022/10/28	6.2	67.99	1	69.80	67.00	5.2	4,338	0.12%
2022/10/27	1	71.80	5	72.26	72.90	-4	4,307	-0.09%
2022/10/26	1	70.38	1.1	69.79	70.00	0	4,326	0.00%
2022/10/25	5	69.96	2.1	68.97	68.60	3	4,422	0.07%
2022/10/24	3	72.87	3	71.57	69.50	0	4,469	0.00%
2022/10/21	3.1	70.91	1.2	70.71	69.90	1.9	4,596	0.04%
2022/10/20	1.4	73.36	1.1	73.90	74.00	0.3	4,546	0.01%
2022/10/19	8	74.00	11.1	74.13	74.90	-3.1	4,500	-0.07%
2022/10/18	19.1	73.08	23.1	73.12	74.00	-4	4,386	-0.09%
2022/10/17	5	69.18	10.3	69.56	70.80	-5.3	4,107	-0.13%
2022/10/14	6	63.90	2	63.20	65.60	4	3,981	0.10%
2022/10/13	0	61.00	22	63.85	60.00	-22	4,016	-0.55%
2022/10/12	0.2	64.58	20	65.40	65.70	-19.8	4,029	-0.49%
2022/10/11	1	66.00	0	0.00	65.40	1	4,023	0.02%
2022/10/07	1	68.90	1	69.20	67.90	0	4,017	0.00%
2022/10/06	4	67.00	0	0.00	68.00	4	4,013	0.10%
2022/10/05	1	66.60	6	66.15	67.20	-5	4,016	-0.13%
2022/10/04	5	63.60	0	0.00	64.80	5	4,013	0.12%
2022/09/29	0	60.10	0	0.00	59.40	0	4,167	0.00%
2022/09/28	0.2	63.80	0.1	63.80	59.70	0.1	4,243	0.00%
2022/09/27	0	0.00	0	62.10	62.70	0	4,281	0.00%
2022/09/26	4.1	62.80	0	0.00	60.80	4.1	4,336	0.09%
2022/09/23	1	66.40	3	66.30	66.20	-2	4,392	-0.05%
2022/09/22	3	67.20	0	0.00	67.30	3	4,441	0.07%
2022/09/21	0.1	68.30	0	0.00	68.20	0.1	4,466	0.00%
2022/09/20	0	69.00	3	68.60	68.70	-3	4,489	-0.07%
2022/09/19	1	68.81	1	69.00	68.60	0	4,527	0.00%
2022/09/16	1.1	70.78	0	0.00	69.50	1.1	4,574	0.02%
2022/09/14	0	71.10	0	0.00	71.10	0	4,722	0.00%
2022/09/07	0	0.00	1	68.00	68.30	-1	4,991	-0.02%
2022/09/06	2	69.90	0	0.00	69.50	2	4,993	0.04%
2022/09/05	1.2	72.92	2	72.50	71.90	-0.8	4,984	-0.02%
2022/09/01	0	0.00	1	75.40	75.10	-1	4,958	-0.02%
2022/08/31	3	76.73	1	77.10	77.00	2	4,952	0.04%
2022/08/29	1	74.30	0	74.80	74.30	1	4,984	0.02%
2022/08/26	2	78.55	1	78.20	77.30	1	4,987	0.02%
2022/08/25	0	0.00	1	78.70	78.10	-1	5,040	-0.02%
2022/08/24	1	79.10	3	78.60	78.00	-2	5,252	-0.04%
2022/08/23	1	76.60	0	0.00	76.60	1	5,210	0.02%
2022/08/22	1	79.00	0	0.00	77.80	1	5,185	0.02%
2022/08/19	3	78.33	5	78.18	77.90	-2	5,145	-0.04%
2022/08/18	2	77.60	4	77.40	77.80	-2	5,075	-0.04%
2022/08/17	0.1	76.12	1.1	76.65	75.10	-1	4,915	-0.02%
2022/08/16	7	76.56	6	77.35	76.00	1	4,912	0.02%
2022/08/15	11.2	77.66	5	78.08	78.50	6.1	4,862	0.13%
2022/08/12	12.1	75.17	8	75.28	75.20	4.1	4,746	0.09%
2022/08/11	1	70.50	0	0.00	70.80	1	4,603	0.02%
2022/08/10	0	0.00	2	68.27	70.60	-2	4,606	-0.04%
2022/08/08	1	68.40	3	68.33	69.50	-2	4,547	-0.04%
2022/08/05	2	67.30	2	67.55	67.30	0	4,483	0.00%
2022/08/04	0	65.90	5	65.56	66.70	-5	4,484	-0.11%
2022/08/02	3.1	66.94	1	67.00	66.60	2.1	4,450	0.05%
2022/08/01	4.1	69.73	7.4	69.99	69.90	-3.3	4,395	-0.07%
2022/07/29	3.2	74.43	0	0.00	74.10	3.2	4,285	0.08%
2022/07/28	14.2	78.35	5	77.40	76.60	9.2	4,233	0.22%
2022/07/27	82	96.01	11.1	96.36	96.70	71	4,070	1.74%
2022/07/26	3.3	96.86	1	96.70	96.20	2.3	4,018	0.06%
2022/07/25	1	99.80	1	100.00	99.00	0	4,036	0.00%
2022/07/22	3	102.50	1.1	103.00	101.50	1.9	4,072	0.05%
2022/07/21	2	101.50	3	101.33	102.50	-1	4,139	-0.02%
2022/07/20	5	101.40	6	101.42	101.00	-1	4,284	-0.02%
2022/07/19	5.1	97.48	3	98.30	98.60	2.1	4,288	0.05%
2022/07/18	3	94.83	2	94.55	95.60	1	4,245	0.02%
2022/07/15	0	0.00	1	92.00	92.10	-1	4,259	-0.02%
2022/07/14	0	90.90	1	91.00	91.00	-1	4,246	-0.02%
2022/07/13	1	89.40	1	89.90	89.30	0	4,230	0.00%
2022/07/12	1	86.80	4	86.75	86.60	-3	4,242	-0.07%
2022/07/11	1	89.40	1	90.00	90.00	0	4,267	0.00%
2022/07/08	3	89.20	3	91.90	90.60	0	4,246	0.00%
2022/07/07	4	85.70	4	84.36	87.80	0	4,192	0.00%
2022/07/06	3	87.57	3	88.08	86.20	0	4,143	0.00%
2022/07/05	1	87.00	2	85.20	86.50	-1	4,142	-0.02%
2022/07/04	6	85.25	7	83.71	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	5	87.68	81.90	-5	4,170	-0.12%
2022/06/30	3	91.29	5	91.30	90.00	-2	4,076	-0.05%
2022/06/27	0	0.00	1	95.10	97.10	-1	3,975	-0.03%
2022/06/23	0	0.00	1	92.30	91.70	-1	3,908	-0.03%
2022/06/22	1	92.00	0	0.00	91.70	1	3,866	0.03%
2022/06/21	5.1	97.96	0	0.00	97.50	5.1	3,801	0.13%
2022/06/20	3.1	98.28	2.1	97.09	93.60	1.1	3,775	0.03%
2022/06/17	0	0.00	1	101.50	102.00	-1	3,668	-0.03%
2022/06/16	1	113.43	2	110.00	107.00	-1	3,615	-0.03%
2022/06/15	1	113.50	0	115.00	112.50	1	3,608	0.03%
2022/06/14	0	113.50	0	0.00	116.00	0	3,636	0.00%
2022/06/10	2	117.50	3	116.83	118.00	-1	3,665	-0.03%
2022/06/09	1	117.50	1	117.50	117.50	0	3,667	0.00%
2022/06/08	1	121.00	1	121.00	118.50	0	3,680	0.00%
2022/06/07	1	119.50	0	0.00	120.00	1	3,688	0.03%
2022/06/06	1	119.00	1	120.00	119.00	0	3,691	0.00%
2022/06/02	2	118.76	2	119.25	119.00	0	3,742	0.00%
2022/06/01	3	121.84	6	120.92	121.00	-3	3,709	-0.08%
2022/05/31	1	114.50	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	114.50	1	114.00	114.00	0	3,492	0.00%
2022/05/27	2	111.50	2	112.50	111.50	0	3,558	0.00%
2022/05/24	1	110.50	0	0.00	109.50	1	4,117	0.02%
2022/05/23	0	0.00	2	112.50	113.00	-2	4,198	-0.05%
2022/05/20	3	116.17	0	0.00	115.50	3	4,183	0.07%
2022/05/19	3	118.00	0	118.50	118.50	3	4,166	0.07%
2022/05/18	2.2	118.77	2	117.77	118.50	0.2	4,147	0.00%
2022/05/17	3	114.33	2	114.50	115.00	1	4,103	0.02%
2022/05/16	0	114.00	0	0.00	113.00	0	4,113	0.00%
2022/05/13	0	115.50	2.1	116.47	115.00	-2	4,163	-0.05%
2022/05/12	1	115.00	0	0.00	114.50	1	4,183	0.02%
2022/05/11	8	116.25	8	115.94	114.50	0	4,171	0.00%
2022/05/10	1	111.00	3	114.67	117.50	-2	4,182	-0.05%
2022/05/09	2	114.50	0	0.00	113.00	2	4,171	0.05%
2022/05/06	2	117.25	1	116.52	117.00	1	4,173	0.02%
2022/05/05	2.1	120.21	1.1	120.50	119.50	1	4,177	0.02%
2022/05/03	1	115.00	1	117.00	117.00	0	4,139	0.00%
2022/04/29	1.2	116.58	1	119.00	116.00	0.2	4,183	0.00%
2022/04/28	3.1	115.92	3	117.17	115.50	0.1	4,171	0.00%
2022/04/27	4.2	114.22	3	114.00	116.00	1.2	4,117	0.03%
2022/04/26	9	120.61	6	122.75	119.00	3	4,020	0.07%
2022/04/25	0.1	117.51	1	116.50	118.50	-0.9	3,885	-0.02%
2022/04/22	2.1	122.95	0	0.00	122.00	2.1	3,870	0.05%
2022/04/21	1	121.50	1	123.00	125.50	0	3,937	0.00%
2022/04/20	0.1	122.50	0	0.00	122.50	0.1	3,919	0.00%
2022/04/19	1	121.51	0	0.00	121.00	1	4,027	0.03%
2022/04/18	3	119.00	2	120.50	122.50	1	4,064	0.02%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	1	126.50	2	128.00	128.50	-1	4,267	-0.02%
2022/04/12	3	126.50	3	128.00	128.00	0	4,364	0.00%
2022/04/11	2	126.76	2	129.01	126.00	0	4,512	0.00%
2022/04/08	0	131.00	0.1	133.00	131.00	-0.1	4,545	0.00%
2022/04/07	6.1	135.79	2	136.50	131.00	4.1	4,502	0.09%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	0	145.50	0	0.00	145.00	0	4,538	0.00%
2022/03/31	1	146.50	0	0.00	146.00	1	4,634	0.02%
2022/03/30	0	148.67	0	148.50	148.00	0	4,706	0.00%
2022/03/28	0	146.50	0	147.00	147.00	0	4,760	0.00%
2022/03/25	0.1	150.71	1	150.00	149.50	-0.9	4,806	-0.02%
2022/03/24	0	0.00	1	150.00	152.00	-1	4,901	-0.02%
2022/03/23	3	151.17	1	152.00	151.50	2	4,982	0.04%
2022/03/22	0	147.70	0	0.00	148.00	0	5,150	0.00%
2022/03/21	0	150.50	1	151.00	150.00	-1	5,207	-0.02%
2022/03/18	3	148.00	3	149.00	149.00	0	5,238	0.00%
2022/03/17	5	148.20	3.3	148.00	148.00	1.8	5,245	0.03%
2022/03/16	0	144.40	0	0.00	145.00	0	5,277	0.00%
2022/03/15	1	144.50	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	147.50	2	145.50	148.00	-2	5,398	-0.04%
2022/03/11	0	145.00	23	145.37	145.00	-23	5,615	-0.41%
2022/03/10	1	148.01	1	149.00	148.00	0	5,715	0.00%
2022/03/09	1	144.53	3	144.50	146.00	-2	5,782	-0.03%
2022/03/08	4	144.01	0	0.00	142.50	4	5,897	0.07%
2022/03/07	1	147.52	3	147.35	147.00	-2	5,927	-0.03%
2022/03/04	1	153.53	2	154.50	153.00	-1	5,994	-0.02%
2022/03/03	2.2	156.50	3	155.83	156.00	-0.8	6,127	-0.01%
2022/03/02	1	158.97	3	155.00	156.50	-2	6,211	-0.03%
2022/03/01	2	153.00	7	153.07	153.50	-5	6,202	-0.08%
2022/02/25	7	155.22	5	156.70	152.00	2	6,280	0.03%
2022/02/24	12	156.96	8	155.88	156.00	4	6,265	0.06%
2022/02/23	3	154.17	1	154.50	154.50	2	6,083	0.03%
2022/02/22	1	144.00	1	146.50	146.00	0	6,358	0.00%
2022/02/21	0	148.50	1	148.50	149.50	-1	7,504	-0.01%
2022/02/18	1	147.52	0	0.00	150.00	1	8,235	0.01%
2022/02/17	0	149.00	0	0.00	149.50	0	8,303	0.00%
2022/02/16	5	148.50	0	0.00	147.50	5	8,404	0.06%
2022/02/15	0.1	147.64	0	0.00	146.00	0.1	8,455	0.00%
2022/02/14	0	150.00	3	149.50	149.50	-3	8,475	-0.04%
2022/02/11	1	152.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1.1	153.57	0	0.00	153.50	1.1	8,699	0.01%
2022/02/09	0	155.50	0	0.00	156.50	0	8,765	0.00%
2022/02/08	1	152.50	0	0.00	153.00	1	8,868	0.01%
2022/02/07	4	144.77	0	146.50	146.50	4	8,910	0.05%
2022/01/26	3	146.01	4	146.25	145.50	-1	8,992	-0.01%
2022/01/25	3.2	145.89	0	0.00	145.00	3.2	9,153	0.04%
2022/01/24	1	149.40	0	0.00	149.50	1	9,426	0.01%
2022/01/21	1.1	150.57	0	0.00	149.50	1.1	9,663	0.01%
2022/01/20	1	155.00	0	0.00	154.00	1	10,078	0.01%
2022/01/19	3.1	155.50	4	155.25	155.00	-1	10,230	-0.01%
2022/01/18	2.1	158.93	4	158.25	155.50	-1.9	10,457	-0.02%
2022/01/17	2.1	154.54	2	154.02	157.50	0	10,516	0.00%
2022/01/14	9.1	150.90	3.3	151.87	152.00	5.8	10,633	0.05%
2022/01/13	7.1	156.14	6	155.67	155.00	1.1	11,031	0.01%
2022/01/12	6.1	154.83	5.1	155.20	156.00	1.1	11,081	0.01%
2022/01/11	5.1	158.61	2	158.00	159.00	3.1	11,147	0.03%
2022/01/10	1.1	160.95	2	162.25	163.50	-0.9	11,206	-0.01%
2022/01/07	3.2	159.36	3	159.00	159.00	0.2	11,373	0.00%
2022/01/06	2	163.76	2	162.75	163.00	0	11,458	0.00%
2022/01/05	4.4	167.61	1	167.50	167.50	3.4	11,517	0.03%
2022/01/04	16	174.34	8	173.63	172.50	8	11,520	0.07%
2022/01/03	22.2	173.79	27	175.44	176.50	-4.8	11,503	-0.04%
2021/12/30	0.1	171.50	1	172.00	171.50	-0.9	11,577	-0.01%
2021/12/29	2.1	171.49	0	0.00	171.00	2.1	11,897	0.02%
2021/12/28	1.2	172.63	0	0.00	171.00	1.2	12,314	0.01%
2021/12/27	3	169.17	0.4	166.50	173.00	2.6	12,392	0.02%
2021/12/24	1	171.00	1	172.50	167.50	0	12,543	0.00%
2021/12/23	1	170.50	0	0.00	170.50	1	12,641	0.01%
2021/12/22	1	172.50	1	171.00	171.00	0	12,757	0.00%
2021/12/21	0	0.00	3.5	172.22	172.50	-3.5	12,817	-0.03%
2021/12/20	2	172.25	4	173.87	170.50	-2	12,865	-0.02%
2021/12/17	3	172.00	2	170.00	170.00	1	12,878	0.01%
2021/12/16	8.4	172.32	18	172.78	173.00	-9.6	12,975	-0.07%
2021/12/15	2	167.25	2	166.00	167.50	0	12,895	0.00%
2021/12/14	1	164.00	1	160.50	160.50	0	12,907	0.00%
2021/12/13	2	167.00	3	166.33	167.00	-1	12,940	-0.01%
2021/12/10	4	166.00	2	166.50	165.50	2	13,087	0.02%
2021/12/09	1	169.00	0	0.00	169.00	1	13,075	0.01%
2021/12/08	6	174.92	4	175.74	173.00	2	13,121	0.02%
2021/12/07	4	175.63	10	174.80	173.00	-6	13,391	-0.04%
2021/12/06	11	172.91	10	171.90	172.50	1	13,493	0.01%
2021/12/03	4	169.25	8	170.25	170.50	-4	13,607	-0.03%
2021/12/02	8.1	169.60	0	168.50	166.50	8.1	13,776	0.06%
2021/12/01	3	169.00	3.1	167.73	169.50	-0.1	14,020	0.00%
2021/11/30	3	167.00	0	167.00	166.00	3	14,345	0.02%
2021/11/29	4	161.50	2	157.50	163.50	2	14,557	0.01%
2021/11/26	6	165.08	4	166.25	162.50	2	14,708	0.01%
2021/11/25	0	0.00	0	169.00	168.00	0	15,011	0.00%
2021/11/24	1	168.00	1	168.00	169.00	0	15,081	0.00%
2021/11/23	4	172.13	6	173.08	169.00	-2	15,233	-0.01%
2021/11/22	7	175.64	8.1	176.01	176.50	-1.1	15,337	-0.01%
2021/11/19	18.4	175.97	15	175.97	172.50	3.4	15,709	0.02%
2021/11/18	85	177.60	71.1	178.21	173.50	14	15,879	0.09%
2021/11/17	26	165.85	25.2	167.07	171.50	0.8	15,099	0.01%
2021/11/16	1.1	155.55	1	155.50	156.00	0.1	14,940	0.00%
2021/11/15	3.3	158.15	5	157.40	156.50	-1.8	15,536	-0.01%
2021/11/12	1	156.00	1	155.00	155.00	0	16,770	0.00%
2021/11/11	0	0.00	4	154.50	154.50	-4	16,996	-0.02%
2021/11/10	0.1	153.00	1	154.50	152.50	-0.9	17,198	-0.01%
2021/11/09	10.2	156.29	7	156.14	155.50	3.2	17,489	0.02%
2021/11/08	2	150.25	3	151.50	152.00	-1	17,513	-0.01%
2021/11/05	18	148.58	15	147.43	148.50	3	17,807	0.02%
2021/11/04	3.1	145.16	6	145.50	144.50	-2.9	18,007	-0.02%
2021/11/03	7	147.07	5	145.90	148.50	2	18,247	0.01%
2021/11/02	19.1	148.42	10	146.15	144.00	9.1	18,473	0.05%
2021/11/01	6.2	151.74	4.7	152.22	150.00	1.5	18,641	0.01%
2021/10/29	7.4	163.13	4	164.88	160.00	3.4	18,846	0.02%
2021/10/28	23.5	166.04	13	167.97	164.00	10.5	19,154	0.05%
2021/10/27	3	155.33	9	155.89	158.50	-6	19,858	-0.03%
2021/10/26	4	154.50	6	154.24	152.50	-2	20,775	-0.01%
2021/10/25	8	147.38	5	147.20	149.00	3	21,535	0.01%
2021/10/22	10.2	149.56	8	150.69	148.00	2.2	22,191	0.01%
2021/10/21	30	154.92	29	154.74	151.00	1	22,793	0.00%
2021/10/20	1	145.50	5	146.20	147.00	-4	23,424	-0.02%
2021/10/19	6	145.58	27	146.13	145.50	-21	24,926	-0.08%
2021/10/18	1	140.00	1	142.50	143.00	0	25,500	0.00%
2021/10/15	1	141.94	7	142.21	141.00	-6	25,649	-0.02%
2021/10/14	10	138.70	6	138.50	139.00	4	25,598	0.02%
2021/10/13	7.1	136.82	4	136.88	134.00	3.1	25,541	0.01%
2021/10/12	8.6	141.47	3	143.67	139.00	5.6	25,547	0.02%
2021/10/08	6.3	146.36	6	148.42	145.00	0.3	25,639	0.00%
2021/10/07	6.1	147.00	1	145.50	147.00	5.1	25,668	0.02%
2021/10/06	3	146.00	3.1	146.20	140.00	-0.1	25,703	0.00%
2021/10/05	11.2	145.56	10.2	144.75	150.50	1	25,490	0.00%
2021/10/04	4.2	142.35	7.2	144.90	139.50	-3	25,173	-0.01%
2021/10/01	11.1	151.82	6	153.92	148.50	5.1	25,123	0.02%
2021/09/30	6	152.17	9	155.83	155.00	-3	25,106	-0.01%
2021/09/29	4.2	155.64	3	156.01	153.50	1.2	25,212	0.00%
2021/09/28	3	164.50	1	168.00	162.00	2	25,688	0.01%
2021/09/27	5.3	168.50	2	168.00	168.00	3.3	25,883	0.01%
2021/09/24	1	165.00	2	163.75	164.00	-1	26,181	0.00%
2021/09/23	16.1	158.82	19	161.47	161.00	-2.9	26,339	-0.01%
2021/09/22	5.2	161.47	8	161.69	160.50	-2.8	26,604	-0.01%
2021/09/17	4	166.76	3	166.50	169.50	1	26,950	0.00%
2021/09/16	1	168.00	2	169.75	165.50	-1	27,110	0.00%
2021/09/15	7.1	168.42	5	166.50	165.00	2.1	27,266	0.01%
2021/09/14	2	177.50	1	176.00	176.50	1	27,647	0.00%
2021/09/13	3	180.17	4	177.00	175.00	-1	28,072	0.00%
2021/09/10	21	185.33	25	184.36	179.00	-4	28,528	-0.01%
2021/09/09	35.1	179.60	24	180.40	179.50	11.1	28,530	0.04%
2021/09/08	19	175.05	17	172.59	169.00	2	28,671	0.01%
2021/09/07	12	176.63	6.1	176.92	176.50	5.9	29,141	0.02%
2021/09/06	2.1	174.50	5.1	174.31	174.50	-3	29,420	-0.01%
2021/09/03	15.1	180.63	11	181.64	180.50	4.1	29,785	0.01%
2021/09/02	19.3	189.22	23.2	192.21	186.00	-3.9	30,498	-0.01%
2021/09/01	21	194.69	29	192.67	195.50	-8	31,476	-0.03%
2021/08/31	37	193.68	18	193.94	191.50	19	32,096	0.06%
2021/08/30	5	190.50	1	190.00	189.00	4	32,647	0.01%
2021/08/27	7	189.93	7	189.71	190.50	0	33,242	0.00%
2021/08/26	9	190.34	15	194.93	190.50	-6	34,115	-0.02%
2021/08/25	32	192.12	17	190.85	193.50	15	35,424	0.04%
2021/08/24	32.3	195.35	49	197.48	190.00	-16.7	35,921	-0.05%
2021/08/23	32	202.50	11	198.50	202.00	21	36,217	0.06%
2021/08/20	39.1	193.19	24	192.52	190.50	15.1	36,492	0.04%
2021/08/19	37.2	198.24	43	199.24	189.50	-5.9	36,702	-0.02%
2021/08/18	36.3	197.25	23	199.04	208.00	13.3	36,877	0.04%
2021/08/17	6	216.33	6	212.00	207.50	0	37,064	0.00%
2021/08/16	12	221.37	10.1	222.62	221.00	1.9	37,988	0.01%
2021/08/13	10.3	236.66	10	232.10	224.00	0.2	38,240	0.00%
2021/08/12	9	237.39	5	237.30	236.50	4	38,758	0.01%
2021/08/11	18	242.86	13	244.15	237.00	5	39,687	0.01%
2021/08/10	10	254.95	14	254.50	248.50	-4	39,841	-0.01%
2021/08/09	11.2	260.17	53.2	253.78	252.00	-42	40,193	-0.10%
2021/08/06	25	267.28	29	267.83	269.50	-4	41,121	-0.01%
2021/08/05	18.2	266.45	20	267.43	265.50	-1.8	41,868	0.00%
2021/08/04	25.2	276.96	17	275.79	274.00	8.2	42,818	0.02%
2021/08/03	33.2	284.98	31	286.43	282.50	2.2	42,779	0.01%
2021/08/02	46	289.64	35.1	287.00	280.00	10.9	42,832	0.03%
2021/07/30	35.1	283.48	34	285.22	276.50	1.1	42,231	0.00%
2021/07/29	35	263.40	61.1	264.28	275.00	-26.1	41,722	-0.06%
2021/07/28	34.1	270.35	13	267.70	261.00	21	41,284	0.05%
2021/07/27	26	282.35	32	282.52	290.00	-6	41,322	-0.01%
2021/07/26	56	280.57	45.5	280.71	276.00	10.5	40,993	0.03%
2021/07/23	44.1	265.04	56.3	266.90	270.50	-12.2	40,197	-0.03%
2021/07/22	22	236.42	50.5	237.68	246.00	-28.5	39,107	-0.07%
2021/07/21	17	223.03	17.1	219.38	224.00	-0.1	38,837	0.00%
2021/07/20	10.1	218.04	4.1	216.61	214.00	6	39,098	0.02%
2021/07/19	4.1	225.94	6	227.50	226.00	-1.9	39,414	0.00%
2021/07/16	6	224.75	8	226.56	225.50	-2	39,721	-0.01%
2021/07/15	11.1	216.50	15	220.43	224.50	-3.9	40,297	-0.01%
2021/07/14	11.1	209.77	10	212.25	215.50	1.1	41,013	0.00%
2021/07/13	13.1	219.82	8	216.00	210.00	5.1	41,311	0.01%
2021/07/12	3	224.50	4	223.50	221.00	-1	42,235	0.00%
2021/07/09	6	221.92	3.3	221.87	220.50	2.7	43,038	0.01%
2021/07/08	9.2	227.92	8	226.56	225.00	1.2	43,962	0.00%
2021/07/07	15.1	229.64	12.2	229.52	224.00	2.9	44,613	0.01%
2021/07/06	15.2	233.94	29	236.14	231.00	-13.8	45,041	-0.03%
2021/07/05	123.3	238.76	83	236.98	238.50	40.3	45,758	0.09%	大買/
2021/07/02	42.3	228.67	14	227.47	228.00	28.2	45,754	0.06%
2021/07/01	12	227.92	12.1	226.54	222.00	-0.1	45,948	0.00%
2021/06/30	14	223.64	19.1	224.69	226.00	-5.1	46,289	-0.01%
2021/06/29	27.1	229.50	35.2	232.28	219.00	-8.1	46,999	-0.02%
2021/06/28	33	230.36	50.1	227.38	233.00	-17.1	46,737	-0.04%
2021/06/25	15	222.03	6	220.58	220.00	9	46,470	0.02%
2021/06/24	6	218.33	26	216.38	217.00	-20	46,369	-0.04%
2021/06/23	58.1	222.96	49	223.10	217.50	9.1	46,246	0.02%
2021/06/22	24.2	212.03	25	213.52	212.50	-0.8	45,753	0.00%
2021/06/21	50.2	213.36	42.3	212.14	208.00	8	45,360	0.02%
2021/06/18	30.3	225.50	21	225.60	222.50	9.3	44,912	0.02%
2021/06/17	25.2	224.43	21.1	225.11	228.50	4.1	44,681	0.01%
2021/06/16	68.2	232.81	61	234.52	223.00	7.2	44,410	0.02%
2021/06/15	26	244.61	32.1	244.43	242.50	-6.1	43,982	-0.01%
2021/06/11	45	244.17	44.2	242.81	241.00	0.8	44,896	0.00%
2021/06/10	138.3	245.31	154	246.39	240.00	-15.7	44,973	-0.03%	大買/大賣/
2021/06/09	96.1	242.75	74.3	242.57	248.00	21.8	44,862	0.05%
2021/06/08	24	240.04	52.1	239.18	230.50	-28	44,752	-0.06%
2021/06/07	143.2	232.60	116.2	233.61	238.00	27	44,289	0.06%	大買/大賣/
2021/06/04	36	230.13	43	229.67	226.50	-7	43,743	-0.02%
2021/06/03	122	227.56	114.5	227.46	230.00	7.5	43,243	0.02%	大買/大賣/
2021/06/02	108.3	227.33	87	223.43	216.00	21.3	42,269	0.05%	大買/
2021/06/01	45	229.20	46.5	230.19	232.50	-1.5	40,906	0.00%
2021/05/31	61	207.64	73.1	210.11	211.50	-12.1	39,973	-0.03%
2021/05/28	21.1	202.48	24	202.77	199.50	-2.9	39,364	-0.01%
2021/05/27	53	197.25	54.4	197.80	200.00	-1.4	39,070	0.00%
2021/05/26	53.1	199.51	39	196.65	192.50	14.1	38,520	0.04%
2021/05/25	89.3	200.33	113	200.60	199.50	-23.7	37,898	-0.06%	大賣/
2021/05/24	41.3	188.97	27.1	183.53	190.00	14.3	36,643	0.04%
2021/05/21	27	172.24	28	172.30	176.00	-1	35,838	0.00%
2021/05/20	38.1	173.77	24	173.65	169.00	14	35,635	0.04%
2021/05/19	22.1	172.48	32	173.89	179.00	-9.9	35,152	-0.03%
2021/05/18	15	157.94	29.1	156.84	163.00	-14	34,334	-0.04%
2021/05/17	19.1	154.93	15.9	155.66	148.50	3.2	34,113	0.01%
2021/05/14	75.5	178.42	75	177.71	164.50	0.5	33,842	0.00%
2021/05/13	70.3	167.20	71	167.68	171.00	-0.8	32,760	0.00%
2021/05/12	28.1	161.10	34.4	160.30	161.00	-6.3	31,940	-0.02%
2021/05/11	19.1	167.20	6	167.58	162.50	13.1	30,804	0.04%
2021/05/10	29.1	186.38	21	184.40	180.50	8.1	30,623	0.03%
2021/05/07	19	181.29	23	182.35	183.00	-4	30,225	-0.01%
2021/05/06	21	173.43	20	172.80	171.00	1	29,853	0.00%
2021/05/05	18.1	184.53	33	184.76	172.50	-14.9	29,380	-0.05%
2021/05/04	64.1	183.20	45.2	186.87	191.50	18.9	29,111	0.06%
2021/05/03	20.2	185.93	5	192.50	179.50	15.2	28,545	0.05%
2021/04/29	5	201.20	16	199.63	199.00	-11	28,395	-0.04%
2021/04/28	22	202.59	24	203.69	201.00	-2	28,586	-0.01%
2021/04/27	72.2	202.01	64.2	199.24	195.50	8	28,353	0.03%
2021/04/26	13.3	197.29	25.4	196.29	196.50	-12.1	28,220	-0.04%
2021/04/23	39.2	189.07	39	190.72	193.50	0.2	28,108	0.00%
2021/04/22	15.1	185.01	16.1	182.53	176.00	-1	28,446	0.00%
2021/04/21	29.3	176.99	25.1	176.93	179.00	4.1	28,387	0.01%
2021/04/20	36.1	198.55	25	195.18	182.00	11.1	27,900	0.04%
2021/04/19	15.2	203.08	16.2	201.48	198.50	-1	27,235	0.00%
2021/04/16	66.2	230.95	103.2	227.19	220.50	-37	27,122	-0.14%	大賣/
2021/04/15	71	215.08	26.1	210.49	220.00	45	26,314	0.17%
2021/04/14	61	203.45	58.2	199.51	200.00	2.9	25,679	0.01%
2021/04/13	53.9	214.31	49	211.15	202.50	4.9	24,924	0.02%
2021/04/12	21.2	213.25	28.3	207.00	202.50	-7.2	24,342	-0.03%
2021/04/09	33.2	235.31	21	233.36	225.00	12.2	23,930	0.05%
2021/04/08	53.2	234.16	55	234.23	236.50	-1.8	23,464	-0.01%
2021/04/07	22	216.75	25	216.14	215.00	-3	23,107	-0.01%
2021/04/06	69	214.83	69	215.36	218.50	0	22,891	0.00%
2021/04/01	60	190.43	54.7	191.73	199.00	5.3	22,675	0.02%
2021/03/31	2.2	181.52	0.2	190.00	181.00	2	22,011	0.01%
2021/03/30	1	174.50	2	176.25	183.50	-1	22,479	0.00%
2021/03/29	7.2	171.49	4	174.00	174.00	3.2	22,643	0.01%
2021/03/26	5	158.30	1	155.90	158.50	4	23,226	0.02%
2021/03/25	0.1	143.50	0	0.00	144.50	0.1	23,434	0.00%
2021/03/24	4	153.00	1	153.50	148.00	3	23,608	0.01%
2021/03/23	0	144.50	2.1	146.67	152.00	-2.1	23,801	-0.01%
2021/03/22	1	152.48	7	152.00	154.00	-6	24,108	-0.02%
2021/03/19	2.1	153.38	10	150.20	159.00	-7.9	24,041	-0.03%
2021/03/18	12	151.46	13	147.38	152.50	-1	23,912	0.00%
2021/03/17	85.2	142.22	77.1	140.31	139.00	8.2	23,843	0.03%
2021/03/16	17	145.62	31.1	148.02	148.50	-14.1	22,616	-0.06%
2021/03/15	51.1	130.65	32.2	130.60	135.00	18.9	21,961	0.09%
2021/03/12	71.3	117.23	83.1	118.44	123.00	-11.8	21,016	-0.06%
2021/03/11	30.1	109.42	19	108.76	112.00	11.1	19,953	0.06%
2021/03/10	24	103.83	20.5	103.31	102.00	3.5	19,630	0.02%
2021/03/09	38	97.23	37	98.77	100.00	1	19,296	0.01%
2021/03/08	22	97.83	26	96.93	96.10	-4	19,365	-0.02%
2021/03/05	7	98.66	16.3	98.85	99.20	-9.3	19,397	-0.05%
2021/03/04	7	102.43	1	103.50	101.50	6	19,409	0.03%
2021/03/03	26	103.98	26	101.50	101.00	0	19,427	0.00%
2021/03/02	11.3	105.40	8	104.94	104.50	3.3	19,354	0.02%
2021/02/26	19.1	100.42	18	100.99	99.80	1.1	19,082	0.01%
2021/02/25	11	104.77	5.1	106.71	101.00	5.9	18,950	0.03%
2021/02/24	36.1	112.31	38	108.21	106.50	-1.9	18,832	-0.01%
2021/02/23	7.2	110.92	10.2	113.07	113.50	-3	18,669	-0.02%
2021/02/22	7.2	107.43	9	105.94	109.00	-1.8	18,470	-0.01%
2021/02/19	13.2	100.49	13	99.73	99.70	0.2	18,188	0.00%
2021/02/18	7	97.57	17	97.92	99.30	-10	17,890	-0.06%
2021/02/17	8	94.39	8.1	93.87	94.80	-0.1	17,744	0.00%
2021/02/05	13	87.21	26	87.73	88.30	-13	17,606	-0.07%
2021/02/04	9	84.31	2	85.15	83.10	7	17,491	0.04%
2021/02/03	24	82.80	25	83.94	83.60	-1	17,453	-0.01%
2021/02/02	30	82.83	25	82.01	81.90	5	17,654	0.03%
2021/02/01	6	81.78	6	82.40	81.60	0	17,735	0.00%
2021/01/29	49.1	87.07	47	84.52	84.00	2.1	17,492	0.01%
2021/01/28	8.5	91.28	6	90.87	88.40	2.5	17,286	0.01%
2021/01/27	5	92.12	3	91.13	90.80	2	17,175	0.01%
2021/01/26	28	95.19	23	90.23	90.80	5	17,215	0.03%
2021/01/25	32	96.87	30	96.34	95.60	2	16,996	0.01%
2021/01/22	12	98.28	116	99.01	101.00	-104	17,006	-0.61%	大賣/鉅額交易
2021/01/21	28	96.15	30	97.65	97.90	-2	16,945	-0.01%
2021/01/20	21.1	103.70	1	103.50	98.60	20.1	16,813	0.12%
2021/01/19	38	107.99	38	109.39	109.50	0	16,898	0.00%
2021/01/18	37.1	109.39	39	108.29	108.50	-1.9	16,782	-0.01%
2021/01/15	68	108.81	53	111.08	110.50	15	16,420	0.09%
2021/01/14	26	102.54	44	105.26	106.00	-18	15,638	-0.12%
2021/01/13	23	96.54	23	97.17	96.60	0	15,309	0.00%
2021/01/12	7.4	95.19	20	96.38	93.50	-12.6	15,066	-0.08%
2021/01/11	37	97.17	20.4	97.19	98.00	16.6	14,830	0.11%
2021/01/08	26	93.33	24	92.31	92.90	2	14,485	0.01%
2021/01/07	4	89.95	6	90.25	91.90	-2	14,161	-0.01%
2021/01/06	67	87.02	14	86.86	86.10	53	13,867	0.38%
2021/01/05	5.5	88.08	12	88.10	87.90	-6.5	13,629	-0.05%
2021/01/04	4	91.68	19	91.19	90.70	-15	13,423	-0.11%
2020/12/31	21	95.23	27.1	99.43	93.50	-6.1	13,225	-0.05%
2020/12/30	54	96.70	29	95.36	95.10	25	12,730	0.20%
2020/12/29	48	97.58	41	97.68	95.50	7	12,492	0.06%
2020/12/28	59	97.45	15	98.50	99.00	44	12,246	0.36%
2020/12/25	4.1	89.57	3	90.53	91.50	1.1	11,791	0.01%
2020/12/24	28	89.30	53	88.62	87.50	-25	11,465	-0.22%
2020/12/23	6	81.02	6	83.58	85.00	0	10,799	0.00%
2020/12/22	88.2	83.51	57	83.54	77.50	31.2	10,442	0.30%
2020/12/21	4	75.95	32	77.68	80.80	-28	9,725	-0.29%
2020/12/18	6	72.68	5	73.36	73.50	1	9,411	0.01%
2020/12/17	29	71.41	27	71.14	72.20	2	9,180	0.02%
2020/12/16	65	69.14	63	68.76	68.40	2	8,966	0.02%
2020/12/15	0	0.00	10	69.65	67.70	-10	8,530	-0.12%
2020/12/14	0	0.00	3	69.17	68.50	-3	8,452	-0.04%
2020/12/11	13	67.69	13	68.29	68.70	0	8,405	0.00%
2020/12/10	23	69.20	10.7	67.97	67.50	12.3	8,237	0.15%
2020/12/09	0	0.00	0.4	67.70	69.90	-0.4	8,013	0.00%
2020/12/08	2	65.10	3	65.73	66.50	-1	7,848	-0.01%
2020/12/07	18	63.79	28	64.89	65.10	-10	7,784	-0.13%
2020/12/04	6	65.70	6	65.83	64.80	0	7,756	0.00%
2020/12/03	26	66.87	12.7	67.30	67.40	13.3	7,653	0.17%
2020/12/02	16	67.93	19.5	68.09	66.50	-3.5	7,624	-0.05%
2020/12/01	22	66.36	15	66.59	65.70	7	7,342	0.10%
2020/11/30	18.5	65.70	13	65.82	66.60	5.5	7,166	0.08%
2020/11/27	3	62.03	2	62.20	62.50	1	6,971	0.01%
2020/11/26	1	62.70	4.7	61.01	61.90	-3.7	6,865	-0.05%
2020/11/25	20.3	60.37	23	59.25	59.10	-2.7	6,848	-0.04%
2020/11/24	13.3	60.23	17	60.99	60.90	-3.7	6,805	-0.05%
2020/11/23	12	60.25	14	60.73	60.10	-2	6,790	-0.03%
2020/11/20	15	58.94	21.1	59.30	59.80	-6.1	6,750	-0.09%
2020/11/19	7	59.50	8	58.73	58.40	-1	6,661	-0.02%
2020/11/18	5	57.52	7	57.70	57.20	-2	6,590	-0.03%
2020/11/17	3	56.60	4	57.55	57.40	-1	6,694	-0.01%
2020/11/16	7	57.17	19.7	57.79	57.00	-12.7	6,670	-0.19%
2020/11/13	30	57.37	15	56.97	57.10	15	6,614	0.23%
2020/11/12	16	57.49	14	55.67	55.00	2	6,515	0.03%
2020/11/11	0	0.00	1.3	56.12	56.30	-1.3	6,390	-0.02%
2020/11/10	24.3	56.34	21	56.10	56.30	3.3	6,437	0.05%
2020/11/09	11	53.55	12.2	54.05	54.80	-1.2	6,022	-0.02%
2020/11/06	1	50.30	0	0.00	49.90	1	5,797	0.02%
2020/11/05	0	0.00	4	50.50	50.30	-4	5,845	-0.07%
2020/11/04	1	49.20	0	0.00	50.40	1	5,846	0.02%
2020/11/03	1.5	50.01	2.5	50.00	49.70	-1	5,814	-0.02%
2020/11/02	1	52.00	0	0.00	52.00	1	5,817	0.02%
2020/10/30	10	53.29	12	52.45	51.20	-2	5,847	-0.03%
2020/10/29	12	51.58	16	51.55	52.50	-4	5,939	-0.07%
2020/10/28	9.3	51.49	6.5	51.56	51.20	2.8	5,850	0.05%
2020/10/27	0	0.00	1	47.45	48.40	-1	5,502	-0.02%
2020/10/26	2	47.13	0	0.00	47.00	2	5,212	0.04%
2020/10/14	0	0.00	1	33.50	33.50	-1	5,038	-0.02%
2020/10/13	0	0.00	1	33.40	33.80	-1	5,092	-0.02%
2020/10/12	2	33.00	0	0.00	32.60	2	5,098	0.04%
2020/10/08	0	0.00	2	33.90	34.15	-2	5,174	-0.04%
2020/10/05	1	32.95	1	32.90	33.25	0	5,803	0.00%
2020/09/28	0	0.00	2	31.55	31.75	-2	6,419	-0.03%
2020/09/25	0	0.00	2	31.35	30.55	-2	6,892	-0.03%
2020/09/23	2	33.63	2	33.35	33.30	0	7,630	0.00%
2020/09/22	2	33.20	0	0.00	33.60	2	7,661	0.03%
2020/09/21	0	0.00	2	33.50	33.40	-2	7,659	-0.03%
2020/09/16	1	33.15	0	0.00	33.00	1	8,187	0.01%
2020/09/14	1	32.60	1	33.25	33.20	0	8,419	0.00%
2020/09/09	0	0.00	10	31.96	32.20	-10	8,541	-0.12%
2020/09/08	0	0.00	2	32.30	32.20	-2	8,754	-0.02%
2020/09/07	3	32.87	2	32.68	32.35	1	8,899	0.01%
2020/09/04	2	32.35	0	0.00	32.35	2	9,142	0.02%
2020/08/31	6	33.39	2	33.25	33.05	4	9,520	0.04%
2020/08/28	0	0.00	4	31.75	32.70	-4	9,623	-0.04%
2020/08/27	1	32.80	1	32.15	32.10	0	9,829	0.00%
2020/08/20	1	32.90	21	32.76	32.95	-20	9,864	-0.20%
2020/08/19	4	36.14	5	36.65	35.95	-1	9,753	-0.01%
2020/08/18	3	37.70	1	37.45	37.05	2	9,735	0.02%
2020/08/17	21	36.79	15	37.22	37.30	6	9,709	0.06%
2020/08/13	6	37.50	3	38.20	36.85	3	9,891	0.03%
2020/08/12	7	36.69	18	37.69	37.95	-11	9,990	-0.11%
2020/08/11	5	36.71	0	0.00	35.85	5	9,929	0.05%
2020/08/10	16	37.91	0	0.00	37.00	16	10,113	0.16%
2020/08/07	9	37.77	11	37.96	37.90	-2	10,364	-0.02%
2020/08/06	2	37.58	7	39.30	37.50	-5	11,129	-0.04%
2020/08/05	7	38.18	12	38.01	38.45	-5	11,261	-0.04%
2020/08/04	8	37.28	0	0.00	36.95	8	11,444	0.07%
2020/07/31	7	37.51	16	37.05	36.85	-9	12,486	-0.07%
2020/07/30	1	36.70	0	0.00	36.70	1	12,943	0.01%
2020/07/28	0	0.00	6	36.78	35.55	-6	13,258	-0.05%
2020/07/27	1	37.40	12	37.21	36.70	-11	13,268	-0.08%
2020/07/24	17	37.36	26	38.18	36.00	-9	13,356	-0.07%
2020/07/23	4	37.15	2	37.90	38.00	2	13,411	0.01%
2020/07/22	2	36.40	1	36.40	36.20	1	13,559	0.01%
2020/07/20	1	35.60	1	35.85	35.85	0	13,805	0.00%
2020/07/17	6	35.82	2	35.48	35.45	4	13,933	0.03%
2020/07/16	0	0.00	5	36.95	36.30	-5	13,969	-0.04%
2020/07/15	27	37.75	12	37.40	36.85	15	14,073	0.11%
2020/07/14	9	37.86	16	38.08	37.60	-7	14,035	-0.05%
2020/07/13	14	38.23	13	38.37	38.35	1	13,921	0.01%
2020/07/10	28	37.78	9	37.30	36.50	19	13,910	0.14%
2020/07/09	8	37.56	9	37.48	37.20	-1	13,865	-0.01%
2020/07/08	16	37.80	14	38.02	37.60	2	13,782	0.01%
2020/07/07	9	36.48	8	36.79	37.05	1	13,740	0.01%
2020/07/06	34	37.81	43	37.98	38.05	-9	13,518	-0.07%
2020/07/03	40	36.18	75	35.63	36.95	-35	13,152	-0.27%
2020/07/02	17	33.33	5	33.05	33.70	12	12,618	0.10%
2020/07/01	5	32.52	2	32.60	32.50	3	12,526	0.02%
2020/06/30	20	32.39	7	32.16	32.20	13	12,521	0.10%
2020/06/29	3	32.23	3	32.33	32.10	0	12,586	0.00%
2020/06/24	1	33.80	2	33.25	33.40	-1	12,549	-0.01%
2020/06/23	18	33.89	53	33.64	34.10	-35	12,422	-0.28%
2020/06/22	69	33.08	26	33.02	32.65	43	12,237	0.35%
2020/06/19	1	33.00	29	32.79	32.75	-28	12,203	-0.23%
2020/06/18	7	32.48	1	32.65	32.40	6	12,136	0.05%
2020/06/17	4	32.33	5	32.15	32.15	-1	12,097	-0.01%
2020/06/16	3	32.57	6	32.14	32.15	-3	12,131	-0.02%
2020/06/15	10	33.05	12	33.18	32.30	-2	12,122	-0.02%
2020/06/12	9	32.37	5	32.21	32.65	4	12,011	0.03%
2020/06/11	25	32.95	26	33.12	31.65	-1	12,006	-0.01%
2020/06/10	5	32.64	25	32.79	32.45	-20	11,876	-0.17%
2020/06/09	32	32.60	6	32.47	32.45	26	12,063	0.22%
2020/06/08	22	32.69	3	32.85	32.25	19	12,309	0.15%
2020/06/05	25	32.88	51	32.90	32.65	-26	12,621	-0.21%
2020/06/04	19	32.35	5	32.36	32.30	14	12,878	0.11%
2020/06/03	8	31.99	20	32.14	32.20	-12	12,993	-0.09%
2020/06/02	14	30.84	1	30.65	30.65	13	13,175	0.10%
2020/06/01	1	30.80	0	0.00	30.80	1	13,257	0.01%
2020/05/29	0.5	30.20	0	0.00	30.35	0.5	13,309	0.00%
2020/05/28	0.5	30.15	0	0.00	30.15	0.5	13,487	0.00%
2020/05/27	10	31.30	0	0.00	30.80	10	13,504	0.07%
2020/05/26	5	31.28	0	0.00	30.75	5	13,571	0.04%
2020/05/25	18	31.30	0	0.00	30.85	18	13,651	0.13%
2020/05/22	1	31.70	0	0.00	31.10	1	13,957	0.01%
2020/05/21	0	0.00	3.5	32.15	32.30	-3.5	13,961	-0.02%
2020/05/20	3	31.53	47	31.61	32.00	-44	13,923	-0.32%
2020/05/19	2	30.80	5	31.93	31.85	-3	13,972	-0.02%
2020/05/18	4.5	30.48	5	30.37	30.00	-0.5	13,885	0.00%
2020/05/15	49	31.37	1	31.40	31.20	48	14,215	0.34%
2020/05/14	5	31.14	4	31.05	31.15	1	14,552	0.01%
2020/05/13	84	30.82	83	30.83	31.60	1	14,457	0.01%
2020/05/12	23	31.57	29	31.66	32.10	-6	13,689	-0.04%
2020/05/11	9	32.44	1	32.20	31.95	8	13,404	0.06%
2020/05/08	10	35.80	5	35.59	35.50	5	13,050	0.04%
2020/05/07	10	36.03	10	35.87	36.50	0	12,651	0.00%
2020/05/06	7	35.61	17	35.19	35.00	-10	11,977	-0.08%
2020/05/05	1	33.70	4	34.36	33.70	-3	11,439	-0.03%
2020/05/04	0	0.00	6	32.70	32.85	-6	11,179	-0.05%
2020/04/30	6	31.93	8	32.04	32.20	-2	11,116	-0.02%
2020/04/29	1	32.05	2	32.48	32.05	-1	11,001	-0.01%
2020/04/28	6	32.06	6	32.99	31.45	0	10,887	0.00%
2020/04/27	24	34.07	9	33.56	33.15	15	10,629	0.14%
2020/04/24	1	31.80	2	31.70	32.20	-1	10,392	-0.01%
2020/04/23	4	30.56	0	0.00	30.90	4	10,362	0.04%
2020/04/21	2	30.80	0	0.00	30.15	2	10,212	0.02%
2020/04/20	1	32.00	1	32.55	31.70	0	10,104	0.00%
2020/04/17	1	33.50	1	34.70	33.45	0	10,046	0.00%
2020/04/15	2	34.23	0	0.00	33.00	2	10,158	0.02%
2020/04/14	5	32.20	5	33.30	33.40	0	9,868	0.00%
2020/04/10	3	31.55	3	31.55	31.35	0	9,633	0.00%
2020/04/09	9	30.77	9	31.35	31.40	0	9,501	0.00%
2020/04/08	14	30.61	14	30.68	30.75	0	9,417	0.00%
2020/04/07	10	29.80	18	29.70	30.00	-8	9,309	-0.09%
2020/04/06	5	28.38	0	0.00	28.40	5	9,176	0.05%
2020/04/01	2	28.45	1	28.70	28.10	1	9,128	0.01%
2020/03/31	2	28.60	2	29.05	28.30	0	9,101	0.00%
2020/03/27	0	0.00	3	28.20	27.10	-3	8,949	-0.03%
2020/03/25	2	27.33	10	26.95	26.70	-8	8,942	-0.09%
2020/03/23	10	25.95	0	0.00	25.65	10	8,837	0.11%
2020/03/20	0	0.00	3	26.13	26.65	-3	8,873	-0.03%
2020/03/19	9	25.23	6	25.02	25.10	3	8,813	0.03%
2020/03/18	0	0.00	3	27.80	27.10	-3	8,750	-0.03%
2020/03/17	3	26.85	1	25.80	27.25	2	8,738	0.02%
2020/03/16	0	0.00	2	27.60	26.30	-2	8,655	-0.02%
2020/03/13	7	26.13	5	26.27	26.65	2	8,542	0.02%
2020/03/12	17	30.12	10	29.69	28.95	7	8,308	0.08%
2020/03/11	14	32.92	22	32.90	32.15	-8	8,032	-0.10%
2020/03/10	13	31.87	62	31.44	31.15	-49	7,669	-0.64%
2020/03/09	1	32.90	30	32.25	30.50	-29	7,272	-0.40%
2020/03/06	35	33.26	8	32.81	33.05	27	7,047	0.38%
2020/03/05	2	31.30	0	0.00	31.00	2	6,669	0.03%
2020/03/04	1	30.30	0	0.00	30.65	1	6,657	0.02%
2020/03/03	1	31.85	7	31.24	31.05	-6	6,666	-0.09%
2020/03/02	1	29.55	0	0.00	30.15	1	6,555	0.02%
2020/02/27	3	30.08	4	29.56	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	8	29.74	30.15	-8	6,680	-0.12%
2020/02/25	25	30.07	32	29.74	29.35	-7	6,769	-0.10%
2020/02/24	4	31.26	11	31.43	31.70	-7	6,480	-0.11%
2020/02/21	9	31.45	1	31.25	31.55	8	6,512	0.12%
2020/02/20	10	31.20	17	31.62	31.30	-7	6,546	-0.11%
2020/02/19	6.1	31.70	1	31.75	31.80	5.1	6,446	0.08%
2020/02/18	24	31.19	14	31.39	31.60	10	6,342	0.16%
2020/02/17	26	29.88	20	30.72	31.20	6	6,005	0.10%
2020/02/14	11	27.78	32	27.95	28.40	-21	5,467	-0.38%
2020/02/13	2	26.60	2	26.10	26.30	0	5,214	0.00%
2020/02/12	1	26.05	0	0.00	26.05	1	5,171	0.02%
2020/02/10	1	24.55	0	0.00	24.30	1	5,357	0.02%
2020/02/07	3	24.98	0	0.00	24.80	3	5,375	0.06%
2020/02/05	4	25.60	0	0.00	25.45	4	5,485	0.07%
2020/02/04	0	0.00	1	25.65	26.20	-1	5,467	-0.02%
2020/01/31	4	25.88	1	25.70	25.50	3	5,467	0.05%
2020/01/30	1	25.85	4	26.08	25.75	-3	5,524	-0.05%
2020/01/20	1	27.40	6	27.93	27.50	-5	5,616	-0.09%
2020/01/17	0	0.00	18	27.35	27.55	-18	5,571	-0.32%
2020/01/16	1	26.30	2	26.50	26.70	-1	5,429	-0.02%
2020/01/15	5	25.90	1	25.60	26.00	4	5,297	0.08%
2020/01/10	8	25.28	39	25.51	25.60	-31	5,054	-0.61%
2020/01/09	2	24.10	8	24.24	24.85	-6	4,879	-0.12%
2020/01/08	6	22.83	0	0.00	22.90	6	4,753	0.13%
2020/01/03	1	23.70	0	0.00	23.75	1	4,703	0.02%
2019/12/31	0	0.00	18	23.70	23.80	-18	4,664	-0.39%
2019/12/30	0	0.00	2	23.85	23.75	-2	4,636	-0.04%
2019/12/27	0	0.00	2	23.65	23.70	-2	4,633	-0.04%
2019/12/26	5	23.55	0	0.00	23.65	5	4,622	0.11%
2019/12/25	1	23.55	0	0.00	23.50	1	4,604	0.02%
2019/12/23	1	23.45	7	23.36	23.40	-6	4,582	-0.13%
2019/12/20	22	24.63	12	24.25	24.15	10	4,497	0.22%
2019/12/19	50	24.86	45	25.01	25.00	5	4,424	0.11%
2019/12/18	4	24.71	0	0.00	24.75	4	4,409	0.09%
2019/12/17	43	24.67	20	24.40	24.40	23	4,394	0.52%
2019/12/16	20	25.07	30	25.00	24.90	-10	4,326	-0.23%
2019/12/13	18	24.90	1	25.50	24.70	17	4,325	0.39%
2019/12/12	55	25.31	50	24.91	25.25	5	4,300	0.12%
2019/12/11	13	25.47	6	26.03	25.25	7	4,192	0.17%
2019/12/10	2	25.50	5	26.00	26.00	-3	4,130	-0.07%
2019/12/09	6	25.59	0.2	25.55	25.60	5.8	4,095	0.14%
2019/12/06	1	25.80	0	0.00	25.50	1	4,059	0.02%
2019/12/05	14	26.04	20	26.36	25.75	-6	4,015	-0.15%
2019/12/04	34	26.51	34	26.20	26.25	0	3,948	0.00%
2019/12/03	0	0.00	3	26.43	26.50	-3	3,903	-0.08%
2019/12/02	5	25.60	0	0.00	25.80	5	3,803	0.13%
2019/11/29	36	26.35	13	26.41	26.20	23	3,779	0.61%
2019/11/28	3	26.12	1	26.10	26.30	2	3,710	0.05%
2019/11/27	5	26.10	0	0.00	26.10	5	3,641	0.14%
2019/11/26	4	25.60	0	0.00	25.70	4	3,573	0.11%
2019/11/25	6	25.62	20	25.98	25.80	-14	3,521	-0.40%
2019/11/22	14	25.58	7	25.37	25.50	7	3,237	0.22%
2019/11/21	3	25.00	3	24.93	25.00	0	3,016	0.00%
2019/11/20	5	24.70	5	24.85	24.75	0	2,943	0.00%
2019/11/19	1	24.30	1	24.15	23.85	0	2,829	0.00%
2019/11/14	2	23.93	8	23.93	23.55	-6	2,534	-0.24%
2019/11/13	5	24.90	0	0.00	24.80	5	2,443	0.20%
2019/11/12	5	24.60	5	24.70	24.95	0	2,389	0.00%
2019/11/11	1	24.55	1	24.80	24.15	0	2,359	0.00%
2019/11/08	1	25.30	1	24.80	24.90	0	2,305	0.00%
2019/11/07	1	24.65	7	24.69	25.00	-6	2,208	-0.27%
2019/11/06	0	0.00	2	24.05	24.05	-2	2,100	-0.10%
2019/11/05	10	24.00	1	23.95	24.00	9	2,055	0.44%
2019/11/04	4	24.60	4	24.65	24.00	0	2,008	0.00%
2019/10/31	0	0.00	3	23.67	23.80	-3	1,885	-0.16%
2019/10/30	0	0.00	1	24.00	23.90	-1	1,832	-0.05%
2019/10/29	5	23.66	3	23.50	23.40	2	1,786	0.11%
2019/10/28	5	23.92	14	24.50	24.90	-9	1,648	-0.55%
2019/10/25	24	23.03	21	22.95	22.95	3	1,460	0.21%
2019/10/24	0	0.00	1	22.55	22.50	-1	1,461	-0.07%
2019/10/23	0	0.00	2	22.55	22.55	-2	1,503	-0.13%
2019/10/22	1	22.60	0	0.00	22.60	1	1,511	0.07%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/18	0	0.00	2	22.50	22.30	-2	1,505	-0.13%
2019/10/16	1	22.35	1	22.35	22.35	0	1,524	0.00%
2019/10/15	3	22.40	1	22.40	22.20	2	1,518	0.13%
2019/10/14	1	21.90	0	0.00	21.85	1	1,489	0.07%
2019/10/09	4	21.64	4	21.58	21.50	0	1,494	0.00%
2019/10/08	2	21.63	2	21.60	21.60	0	1,503	0.00%
2019/10/07	3	21.68	1	21.65	21.60	2	1,518	0.13%
2019/10/04	2	21.50	0	0.00	21.55	2	1,550	0.13%
2019/10/01	1	21.15	1	21.20	21.25	0	1,570	0.00%
2019/09/27	3	21.43	1	21.10	21.10	2	1,573	0.13%
2019/09/24	1	21.70	0	0.00	21.85	1	1,616	0.06%
2019/09/18	0	0.00	2	21.75	21.80	-2	1,571	-0.13%
2019/09/16	0	0.00	1	22.90	22.75	-1	1,552	-0.06%
2019/08/29	1	22.80	3	22.97	22.85	-2	1,557	-0.13%
2019/08/28	2	22.50	0	0.00	22.75	2	1,547	0.13%
2019/08/26	1	22.00	0	0.00	21.85	1	1,580	0.06%
2019/08/23	2	22.50	2	22.45	22.45	0	1,615	0.00%
2019/08/20	1	22.40	3	22.30	22.25	-2	1,643	-0.12%
2019/08/19	2	22.60	0	0.00	22.40	2	1,664	0.12%
2019/08/06	1	20.45	1	21.10	21.05	0	1,905	0.00%
2019/08/02	0	0.00	2	22.60	22.05	-2	1,976	-0.10%
2019/07/30	0	0.00	2	22.85	22.95	-2	2,082	-0.10%
2019/07/29	1	23.10	0	0.00	22.80	1	2,095	0.05%
2019/07/25	0	0.00	1	23.45	23.95	-1	2,047	-0.05%
2019/07/23	0	0.00	1	23.00	23.15	-1	2,126	-0.05%
2019/07/18	0	0.00	1	23.25	22.65	-1	2,443	-0.04%
2019/07/16	1	23.60	0	0.00	23.65	1	2,784	0.04%
2019/07/15	0	0.00	5	23.75	23.60	-5	2,821	-0.18%
2019/07/10	0	0.00	2	23.50	23.90	-2	2,978	-0.07%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/02	0	0.00	3	24.00	24.10	-3	3,462	-0.09%
2019/06/19	2	22.85	1	22.85	22.80	1	4,080	0.02%
2019/06/14	0	0.00	1	22.50	22.50	-1	4,553	-0.02%
2019/06/13	0	0.00	2	22.75	22.50	-2	4,880	-0.04%
2019/06/12	2	22.35	0	0.00	22.50	2	4,912	0.04%
2019/05/31	0	0.00	1	21.40	21.40	-1	4,881	-0.02%
2019/05/29	1	19.90	0	0.00	20.30	1	4,876	0.02%
2019/05/21	7	19.89	4	19.90	20.60	3	4,972	0.06%
2019/05/14	1	21.00	0	0.00	22.05	1	5,089	0.02%
2019/05/13	1	23.20	0	0.00	22.05	1	5,062	0.02%
2019/05/09	1	24.35	0	0.00	23.20	1	5,053	0.02%
2019/05/07	0	0.00	1	24.70	24.45	-1	5,027	-0.02%
2019/05/06	2	24.55	3	24.60	24.30	-1	5,004	-0.02%
2019/05/03	2	25.10	1	25.05	25.05	1	4,991	0.02%
2019/05/02	1	24.95	0	0.00	24.85	1	5,002	0.02%
2019/04/29	1	25.80	0	0.00	24.95	1	4,995	0.02%
2019/04/26	13	26.33	1	26.50	26.50	12	4,899	0.24%
2019/04/25	0	0.00	2	26.15	26.40	-2	4,713	-0.04%
2019/04/24	2	25.70	1	26.10	25.70	1	4,724	0.02%
2019/04/23	7	26.69	10	26.21	26.20	-3	4,795	-0.06%
2019/04/22	1	26.35	8	26.03	26.50	-7	4,687	-0.15%
2019/04/18	2	24.30	0	0.00	24.00	2	4,587	0.04%
2019/04/16	2	25.20	1	25.35	24.60	1	4,542	0.02%
2019/04/15	3	25.40	0	0.00	25.30	3	4,502	0.07%
2019/04/12	6	25.68	0	0.00	25.40	6	4,497	0.13%
2019/04/11	1	25.35	2	25.55	25.60	-1	4,521	-0.02%
2019/04/10	2	26.28	4	26.48	26.35	-2	4,474	-0.04%
2019/04/09	1	25.05	4	25.11	25.70	-3	4,267	-0.07%
2019/04/08	4	25.16	1	26.10	25.45	3	4,219	0.07%
2019/04/02	1	24.65	1	25.60	25.35	0	4,248	0.00%
2019/03/29	2	25.03	1	25.05	24.80	1	4,284	0.02%
2019/03/28	2	24.40	1	24.55	24.55	1	4,338	0.02%
2019/03/27	1	25.30	2	25.43	25.20	-1	4,472	-0.02%
2019/03/22	10	26.28	10	26.90	26.50	0	4,912	0.00%
2019/03/21	1	25.40	5	25.12	25.05	-4	4,949	-0.08%
2019/03/20	9	25.61	1	25.45	25.10	8	4,913	0.16%
2019/03/19	19	24.63	26	24.86	25.25	-7	4,776	-0.15%
2019/03/18	1	24.50	9	24.08	24.60	-8	4,557	-0.18%
2019/03/13	0	0.00	3	21.80	21.75	-3	4,418	-0.07%
2019/03/06	10	22.39	5	22.27	22.30	5	4,631	0.11%
2019/03/05	1	22.50	0	0.00	22.35	1	4,644	0.02%
2019/02/27	1	21.55	1	21.70	22.05	0	4,585	0.00%
2019/02/26	2	22.28	1	22.25	22.60	1	4,487	0.02%
2019/02/25	3	22.27	1	22.45	21.85	2	4,419	0.05%
2019/02/21	0	0.00	0.1	21.65	21.65	-0.1	4,364	0.00%
2019/02/19	0	0.00	1	21.55	21.50	-1	4,357	-0.02%
2019/02/15	2	21.65	31	21.26	21.25	-29	4,246	-0.68%
2019/02/13	10	23.85	2	23.60	23.60	8	4,144	0.19%
2019/02/12	0	0.00	1	23.30	23.20	-1	4,088	-0.02%
2019/02/11	4	22.70	0	0.00	23.20	4	4,110	0.10%
2019/01/30	0	22.70	0	0.00	22.65	0	4,084	0.00%
2019/01/29	0	0.00	2	22.73	22.90	-2	4,035	-0.05%
2019/01/25	3	22.20	0	0.00	22.25	3	3,993	0.08%
2019/01/24	5	22.22	4	22.25	22.10	1	4,006	0.02%
2019/01/23	0	0.00	1	22.00	22.30	-1	4,006	-0.02%
2019/01/22	3	21.90	0	0.00	21.80	3	3,980	0.08%
2019/01/21	1	21.90	0	0.00	21.90	1	3,978	0.03%
2019/01/18	0	0.00	2	22.05	22.05	-2	3,976	-0.05%
2019/01/17	0	0.00	25	21.90	21.85	-25	3,997	-0.63%
2019/01/15	24	21.66	2	21.70	21.70	22	3,967	0.55%
2019/01/11	3	22.73	2	22.85	22.70	1	3,793	0.03%
2019/01/10	8	22.68	0	0.00	22.90	8	3,735	0.21%
2019/01/09	3	24.22	4	24.45	24.30	-1	3,626	-0.03%
2019/01/08	2	24.15	2	24.10	24.10	0	3,594	0.00%
2019/01/07	5	24.13	1	24.45	24.10	4	3,565	0.11%
2019/01/04	1	24.10	0	0.00	24.05	1	3,541	0.03%
2019/01/03	2	25.20	4	24.85	24.80	-2	3,535	-0.06%
2019/01/02	0	0.00	4	26.00	25.90	-4	3,478	-0.12%
2018/12/28	2	26.83	0	0.00	26.75	2	3,437	0.06%
2018/12/27	0	0.00	2	26.60	26.35	-2	3,434	-0.06%
2018/12/26	0	0.00	1	27.30	26.00	-1	3,398	-0.03%
2018/12/25	1	27.70	0	0.00	27.35	1	3,315	0.03%
2018/12/24	13	29.27	11	28.77	28.45	2	3,268	0.06%
2018/12/22	2	28.25	6	27.90	28.25	-4	3,174	-0.13%
2018/12/21	3	27.70	2	27.78	28.25	1	3,155	0.03%
2018/12/20	11	29.79	13	29.20	27.85	-2	3,073	-0.07%
2018/12/19	93	29.31	89	29.53	29.30	4	2,877	0.14%
2018/12/18	16	28.75	14	28.66	28.25	2	2,555	0.08%
2018/12/17	6	28.93	12	28.25	28.10	-6	2,408	-0.25%
2018/12/14	6	27.83	3	28.42	29.00	3	2,227	0.13%
2018/12/12	3	26.22	1	26.25	26.00	2	1,835	0.11%
2018/12/11	0	0.00	3	25.53	25.75	-3	1,795	-0.17%
2018/12/10	5	25.44	2	25.15	24.85	3	1,772	0.17%
2018/12/07	1	27.50	4	27.15	27.45	-3	1,673	-0.18%
2018/12/06	1	25.95	1	25.95	25.55	0	1,568	0.00%
2018/12/04	1	27.35	0	0.00	26.85	1	1,524	0.07%
2018/12/03	1	26.85	1	26.85	26.85	0	1,576	0.00%
2018/11/30	2	25.45	2	25.63	25.65	0	1,510	0.00%
2018/11/29	4	24.88	6	24.80	24.90	-2	1,470	-0.14%
2018/11/28	2	25.30	5	24.55	25.25	-3	1,438	-0.21%
2018/11/27	6	24.41	1	24.40	24.40	5	1,422	0.35%
2018/11/22	1	24.05	1	23.80	23.45	0	1,496	0.00%
2018/11/20	10	24.88	10	24.80	24.50	0	1,562	0.00%
2018/11/19	0	0.00	1	25.15	24.90	-1	1,609	-0.06%
2018/11/16	1	24.95	0	0.00	24.90	1	1,603	0.06%
2018/11/15	1	24.95	1	25.00	25.00	0	1,568	0.00%
2018/11/14	7	24.82	9	24.77	25.00	-2	1,551	-0.13%
2018/11/13	2	24.68	2	24.60	24.70	0	1,551	0.00%
2018/11/12	2	24.35	2	24.45	24.55	0	1,600	0.00%
2018/11/09	0	0.00	2	23.90	24.00	-2	1,605	-0.12%
2018/11/08	2	23.90	2	24.15	24.15	0	1,619	0.00%
2018/11/07	1	23.35	0	0.00	23.55	1	1,622	0.06%
2018/11/06	1	23.60	0	0.00	23.30	1	1,674	0.06%
2018/11/05	2	23.85	0	0.00	23.85	2	1,686	0.12%
2018/11/02	1	23.70	1	23.65	23.60	0	1,674	0.00%
2018/10/18	0	0.00	2	21.25	21.25	-2	1,550	-0.13%
2018/10/16	0	0.00	2	21.25	21.05	-2	1,553	-0.13%
2018/10/12	6	19.87	6	20.48	20.40	0	1,569	0.00%
2018/10/11	8	21.14	5	21.20	21.10	3	1,556	0.19%
2018/10/08	2	23.88	2	24.00	24.00	0	1,517	0.00%
2018/10/04	0	0.00	3	24.90	24.90	-3	1,542	-0.19%
2018/10/03	2	25.10	0	0.00	24.95	2	1,600	0.12%
2018/09/28	0	0.00	1	25.50	25.45	-1	1,625	-0.06%
2018/09/26	1	24.50	0	0.00	24.40	1	1,623	0.06%
2018/09/25	1	24.45	0	0.00	24.50	1	1,689	0.06%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/13	0	0.00	2	24.80	24.70	-2	1,705	-0.12%
2018/09/11	0	0.00	0.5	25.10	25.25	-0.5	1,734	-0.03%
2018/09/10	2	24.00	2	24.53	24.85	0	1,741	0.00%
2018/08/31	0	0.00	1	26.40	26.80	-1	1,736	-0.06%
2018/08/30	5	26.80	5	25.90	26.70	0	1,769	0.00%
2018/08/28	1	26.10	1	25.90	25.95	0	1,816	0.00%
2018/08/27	0	0.00	3	25.97	26.10	-3	1,825	-0.16%
2018/08/24	2	25.45	2	25.63	25.30	0	1,805	0.00%
2018/08/14	3	22.70	0	0.00	22.90	3	1,722	0.17%
2018/08/01	0	0.00	5	25.12	25.15	-5	1,682	-0.30%
2018/07/31	2	25.10	2	25.10	25.10	0	1,693	0.00%
2018/07/30	0	0.00	2	25.25	25.25	-2	1,695	-0.12%
2018/07/26	0	0.00	3	25.60	25.60	-3	1,714	-0.17%
2018/07/25	0	0.00	3	25.25	25.25	-3	1,728	-0.17%
2018/07/24	0	0.00	2	25.30	25.30	-2	1,793	-0.11%
2018/07/23	0	0.00	4	24.95	25.00	-4	1,829	-0.22%
2018/07/20	2	25.45	1	25.45	25.45	1	1,867	0.05%
2018/07/19	2	25.60	0	0.00	25.55	2	1,889	0.11%
2018/07/18	2	25.50	0	0.00	25.40	2	1,915	0.10%
2018/07/16	1	25.20	2	25.25	25.25	-1	1,999	-0.05%
2018/07/13	5	25.28	0	0.00	25.20	5	2,043	0.24%
2018/07/12	2	24.63	0	0.00	25.05	2	2,129	0.09%
2018/07/11	3	25.65	1	25.05	25.00	2	2,201	0.09%
2018/07/10	3	26.25	2	26.20	26.20	1	2,179	0.05%
2018/07/04	0	0.00	4	26.90	26.90	-4	2,598	-0.15%
2018/07/03	3	27.82	4	27.33	27.35	-1	2,807	-0.04%
2018/07/02	0	0.00	2	27.15	27.15	-2	2,785	-0.07%
2018/06/29	0	0.00	1	26.65	26.60	-1	2,918	-0.03%
2018/06/28	0	0.00	1	26.20	26.15	-1	3,001	-0.03%
2018/06/27	1	26.35	0	0.00	26.20	1	3,190	0.03%
2018/06/26	1	26.30	0	0.00	26.05	1	3,214	0.03%
2018/06/25	1	27.60	0	0.00	26.70	1	3,215	0.03%
2018/06/22	4	27.59	0	0.00	27.55	4	3,239	0.12%
2018/06/21	1	27.65	1	27.65	28.25	0	3,241	0.00%
2018/06/20	2	27.70	0	0.00	27.50	2	3,260	0.06%
2018/06/13	2	28.90	2	28.75	28.25	0	3,333	0.00%
2018/06/12	0	0.00	1	28.85	28.80	-1	3,308	-0.03%
2018/06/11	1	29.05	9	29.28	29.00	-8	3,312	-0.24%
2018/06/08	5	29.27	7	28.94	29.00	-2	3,360	-0.06%
2018/06/07	2	28.90	7	28.76	28.70	-5	3,375	-0.15%
2018/06/06	2	28.53	7	28.27	28.55	-5	3,365	-0.15%
2018/06/05	6	27.27	3	27.32	27.05	3	3,392	0.09%
2018/06/04	6	27.50	3	27.25	27.25	3	3,463	0.09%
2018/06/01	5	27.80	1	27.30	27.50	4	3,592	0.11%
2018/05/30	0	0.00	5	26.36	26.25	-5	3,556	-0.14%
2018/05/29	0	0.00	3	26.68	26.65	-3	3,559	-0.08%
2018/05/28	10	27.00	0	0.00	26.80	10	3,554	0.28%
2018/05/23	3	26.90	0	0.00	26.70	3	3,569	0.08%
2018/05/22	2	26.85	3	27.13	27.15	-1	3,583	-0.03%
2018/05/21	3	26.70	3	26.80	26.70	0	3,584	0.00%
2018/05/18	6	26.70	3	26.65	26.65	3	3,667	0.08%
2018/05/17	0	0.00	3	26.75	26.75	-3	3,698	-0.08%
2018/05/16	1	26.35	3	26.58	26.60	-2	3,705	-0.05%
2018/05/15	0	0.00	1.4	26.12	26.05	-1.4	3,716	-0.04%
2018/05/14	0	0.00	4	25.93	25.90	-4	3,817	-0.10%
2018/05/11	1	26.15	4	26.05	26.00	-3	3,829	-0.08%
2018/05/10	0	0.00	3	26.23	26.30	-3	3,829	-0.08%
2018/05/09	5	25.99	3	25.85	25.85	2	3,823	0.05%
2018/05/08	3	25.97	7	26.18	26.25	-4	3,827	-0.10%
2018/05/07	2	26.00	2	25.83	25.75	0	3,827	0.00%
2018/05/04	3	25.85	3	25.75	25.80	0	3,838	0.00%
2018/05/03	2	26.25	2	25.80	25.80	0	3,831	0.00%
2018/05/02	4	26.24	1	26.10	26.10	3	3,825	0.08%
2018/04/30	7	26.16	4	25.96	25.95	3	3,820	0.08%
2018/04/27	5	27.30	0	0.00	27.00	5	3,783	0.13%
2018/04/26	4	28.18	2	28.70	27.40	2	3,796	0.05%
2018/04/25	3	27.37	1	28.05	28.05	2	3,770	0.05%
2018/04/24	3	27.72	1	27.55	27.55	2	3,774	0.05%
2018/04/23	5	28.43	2	28.45	28.65	3	3,766	0.08%
2018/04/20	5	28.75	1	28.60	28.55	4	3,777	0.11%
2018/04/19	2	28.03	0	0.00	28.05	2	3,734	0.05%
2018/04/18	13	28.16	2	27.85	27.75	11	3,706	0.30%
2018/04/17	4	30.05	5	29.58	28.15	-1	3,643	-0.03%
2018/04/16	6	30.96	4	30.54	30.35	2	3,572	0.06%
2018/04/13	4	30.80	2	30.80	30.80	2	3,613	0.06%
2018/04/12	13	30.90	12	30.73	30.90	1	3,645	0.03%
2018/04/11	5	30.86	9	30.88	30.40	-4	3,870	-0.10%
2018/04/10	5	32.28	5	31.61	30.90	0	3,913	0.00%
2018/04/09	16	32.83	14	32.80	32.80	2	3,788	0.05%
2018/04/03	7	31.81	6	31.75	31.95	1	3,589	0.03%
2018/04/02	29	32.28	24	32.19	32.15	5	3,569	0.14%
2018/03/30	5	31.87	4	32.03	31.85	1	3,369	0.03%
2018/03/29	4	31.15	2	30.55	30.55	2	3,230	0.06%
2018/03/27	0	0.00	6	31.63	31.55	-6	3,359	-0.18%
2018/03/26	0	0.00	2	31.33	31.60	-2	3,407	-0.06%
2018/03/23	3	30.65	3	31.20	31.20	0	3,681	0.00%
2018/03/22	7	31.74	11.2	31.83	31.60	-4.2	3,690	-0.12%
2018/03/21	3	31.10	1	31.30	31.30	2	3,614	0.06%
2018/03/20	2	30.50	0	0.00	30.40	2	3,625	0.06%
2018/03/16	0	0.00	2	30.73	30.55	-2	3,673	-0.05%
2018/03/15	4	31.05	5	30.84	31.00	-1	3,752	-0.03%
2018/03/14	0	0.00	4	30.98	30.80	-4	3,789	-0.11%
2018/03/13	3	31.00	3	31.00	31.30	0	3,722	0.00%
2018/03/12	1	31.00	5	30.81	30.65	-4	3,695	-0.11%
2018/03/09	4	31.66	8	31.00	31.00	-4	3,693	-0.11%
2018/03/08	3	30.40	3	30.13	30.35	0	3,609	0.00%
2018/03/07	1	28.25	6	29.41	30.10	-5	3,560	-0.14%
2018/03/06	2	27.85	2	27.55	27.55	0	3,476	0.00%
2018/03/05	3	28.13	0	0.00	27.60	3	3,584	0.08%
2018/03/02	3	28.45	1	28.25	28.25	2	3,619	0.06%
2018/03/01	1	28.00	2	28.05	27.95	-1	3,644	-0.03%
2018/02/27	1	28.25	2	28.10	28.20	-1	3,700	-0.03%
2018/02/26	4	27.79	1	28.25	28.15	3	3,745	0.08%
2018/02/23	0	0.00	2	27.70	27.85	-2	3,757	-0.05%
2018/02/22	2	27.35	0	0.00	27.45	2	3,836	0.05%
2018/02/21	0	0.00	7	26.28	26.90	-7	3,983	-0.18%
2018/02/12	8	25.79	0	0.00	25.50	8	3,980	0.20%
2018/02/09	6	26.43	3	27.02	27.00	3	3,929	0.08%
2018/02/08	2	27.95	4	27.85	27.85	-2	3,953	-0.05%
2018/02/07	2	28.20	4	28.38	28.20	-2	4,026	-0.05%
2018/02/06	9	28.06	0	0.00	27.40	9	4,080	0.22%
2018/02/05	0	0.00	1	30.60	30.30	-1	4,101	-0.02%
2018/02/02	2	30.40	0	0.00	30.75	2	4,186	0.05%
2018/02/01	0	0.00	1	30.65	30.45	-1	4,371	-0.02%
2018/01/31	3	30.28	3	30.18	30.15	0	4,403	0.00%
2018/01/30	1	30.95	0	0.00	30.70	1	4,441	0.02%
2018/01/29	2	31.15	0	0.00	30.80	2	4,457	0.04%
2018/01/26	1	30.90	3	31.05	31.00	-2	4,473	-0.04%
2018/01/25	0	0.00	6	30.93	30.75	-6	4,571	-0.13%
2018/01/24	0	0.00	3	30.95	30.95	-3	4,694	-0.06%
2018/01/23	2	30.95	5	30.77	30.60	-3	4,728	-0.06%
2018/01/22	4	31.58	0	0.00	31.20	4	4,778	0.08%
2018/01/19	2	31.23	4	31.10	31.20	-2	4,811	-0.04%
2018/01/18	2	31.15	3	31.12	31.00	-1	4,819	-0.02%
2018/01/17	0.2	30.75	4	30.78	30.75	-3.8	4,832	-0.08%
2018/01/16	0	0.00	2	31.20	31.10	-2	4,842	-0.04%
2018/01/15	2	31.15	4	30.99	31.25	-2	4,839	-0.04%
2018/01/11	2	30.53	1	30.00	30.00	1	4,895	0.02%
2018/01/10	8	31.04	1	30.90	30.75	7	4,931	0.14%
2018/01/09	4	31.01	4	31.01	30.90	0	4,960	0.00%
2018/01/08	7	32.29	1	32.30	31.60	6	4,948	0.12%
2018/01/05	13	33.67	5	33.48	33.20	8	4,898	0.16%
2018/01/04	4	31.93	0	0.00	32.70	4	4,675	0.09%
2018/01/03	5	31.71	1	31.55	31.70	4	4,688	0.09%
2018/01/02	2	31.23	2	31.20	31.25	0	4,624	0.00%