敦泰 (3545)-永豐金-新店券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.4
漲跌
--
漲幅
0.00%
成交量
749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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/10/28	4	86.33	0	0.00	86.30	4	1,533	0.26%
2024/10/25	4	86.45	0	0.00	86.80	4	1,544	0.26%
2024/10/24	12	87.77	9	87.80	87.00	3	1,572	0.19%
2024/10/23	2	88.40	2	87.90	87.90	0	1,569	0.00%
2024/10/22	0	0.00	5	88.20	87.80	-5	1,589	-0.31%
2024/10/21	1	87.60	1	87.80	87.80	0	1,621	0.00%
2024/10/18	7	85.99	0	0.00	85.70	7	1,656	0.42%
2024/10/17	4	86.40	1	87.50	86.30	3	1,687	0.18%
2024/10/16	8	86.99	0	0.00	86.90	8	1,719	0.47%
2024/10/14	0	0.00	1	88.10	88.00	-1	1,849	-0.05%
2024/10/11	1	87.70	2	88.00	87.70	-1	1,938	-0.05%
2024/10/08	0	0.00	2	84.90	85.90	-2	1,910	-0.10%
2024/10/04	0	0.00	22	89.09	87.00	-22	1,874	-1.17%
2024/10/01	2	87.10	2	86.90	86.90	0	1,754	0.00%
2024/09/30	2	83.90	2	85.00	85.20	0	1,667	0.00%
2024/09/27	0	0.00	0	81.60	81.90	0	1,631	0.00%
2024/09/26	0	0.00	2	82.30	80.60	-2	1,638	-0.12%
2024/09/24	2	79.50	0	0.00	80.20	2	1,656	0.12%
2024/09/23	0	0.00	20	80.58	80.40	-20	1,662	-1.20%
2024/09/19	1	76.60	3	77.03	78.60	-2	1,689	-0.12%
2024/09/12	0	0.00	1	74.30	74.80	-1	1,817	-0.06%
2024/09/10	0	0.00	0.2	73.80	73.00	-0.2	1,892	-0.01%
2024/09/04	3	76.17	1	76.70	75.50	2	1,965	0.10%
2024/08/28	0	0.00	30	80.46	80.30	-30	2,098	-1.43%
2024/08/20	2	82.00	0	0.00	82.30	2	2,594	0.08%
2024/08/19	2	82.55	2	82.60	82.60	0	2,613	0.00%
2024/08/07	1	75.90	1	76.20	77.00	0	2,586	0.00%
2024/08/06	0	0.00	1	70.00	70.00	-1	2,560	-0.04%
2024/08/05	0	0.00	3	74.20	74.10	-3	2,518	-0.12%
2024/07/30	0	0.00	1	81.70	83.00	-1	2,507	-0.04%
2024/07/22	1	85.10	2	85.00	84.60	-1	2,450	-0.04%
2024/07/19	0	0.00	0.3	89.70	88.60	-0.3	2,418	-0.01%
2024/07/18	2	90.30	1	90.50	90.70	1	2,380	0.04%
2024/07/17	1	90.50	0	0.00	90.20	1	2,345	0.04%
2024/07/16	23.1	91.77	2	90.85	90.90	21.1	2,329	0.91%
2024/07/15	6	91.28	4	90.70	90.50	2	2,299	0.09%
2024/07/12	14	90.14	13	90.49	90.10	1	2,198	0.05%
2024/07/11	1	85.80	0	0.00	85.20	1	2,098	0.05%
2024/07/09	0	85.40	10.3	85.55	85.30	-10.3	2,148	-0.48%
2024/07/05	2	87.85	0	0.00	87.50	2	2,166	0.09%
2024/07/04	1	86.50	4	86.45	86.50	-3	2,188	-0.14%
2024/07/03	10	87.80	2	87.00	86.70	8	2,205	0.36%
2024/06/25	0	86.60	2	86.20	86.40	-2	2,295	-0.09%
2024/06/24	15	90.33	8	91.78	88.40	7	2,351	0.30%
2024/06/21	6.1	90.60	0	0.00	90.30	6.1	2,399	0.25%
2024/06/20	0	0.00	11	90.95	91.00	-11	2,518	-0.44%
2024/06/19	0	0.00	2	90.00	90.00	-2	2,591	-0.08%
2024/06/17	6.1	89.82	10	90.97	89.20	-3.9	2,635	-0.15%
2024/06/14	10	90.62	3	90.80	90.60	7	2,603	0.27%
2024/06/13	10	89.84	1	90.70	91.00	9	2,602	0.35%
2024/06/11	1.1	89.11	0	0.00	88.70	1.1	2,596	0.04%
2024/06/07	0	89.60	1	90.50	91.60	-1	2,613	-0.04%
2024/06/05	0	0.00	10	89.70	89.40	-10	2,617	-0.38%
2024/06/04	11	91.52	3	91.43	90.70	8	2,648	0.30%
2024/06/03	2	91.00	2	90.50	89.90	0	2,654	0.00%
2024/05/31	0	90.10	0	0.00	89.30	0	2,689	0.00%
2024/05/30	1	90.70	0	0.00	89.90	1	2,715	0.04%
2024/05/29	4	91.63	6	91.60	91.10	-2	2,723	-0.07%
2024/05/28	6	92.45	4	92.83	92.60	2	2,735	0.07%
2024/05/27	10.5	91.08	2	90.55	91.30	8.5	2,655	0.32%
2024/05/24	5	89.24	5	86.12	90.00	0	2,628	0.00%
2024/05/22	6	83.95	0	0.00	84.10	6	2,564	0.23%
2024/05/20	0	84.10	5	84.20	83.50	-5	2,854	-0.18%
2024/05/16	0	0.00	1	85.00	84.80	-1	3,106	-0.03%
2024/05/15	5	82.98	0	0.00	82.50	5	3,157	0.16%
2024/05/06	0	0.00	2	86.70	86.70	-2	3,610	-0.06%
2024/05/03	0	0.00	3	84.90	84.80	-3	3,636	-0.08%
2024/04/30	1	85.70	0	0.00	84.40	1	3,870	0.03%
2024/04/12	0	89.80	0	0.00	89.30	0	4,259	0.00%
2024/04/11	2	90.00	0	0.00	89.80	2	4,268	0.05%
2024/04/10	1	92.40	0	0.00	92.50	1	4,256	0.02%
2024/04/08	0	0.00	8	90.40	90.30	-8	4,294	-0.19%
2024/04/03	6	91.98	25	92.28	91.10	-19	4,343	-0.44%
2024/04/02	4	94.35	6	94.47	94.10	-2	4,413	-0.05%
2024/04/01	6	94.62	0.1	94.90	94.90	5.9	4,518	0.13%
2024/03/29	1	95.20	0	0.00	94.80	1	4,548	0.02%
2024/03/28	2	94.60	0	0.00	94.60	2	4,539	0.04%
2024/03/27	5	95.86	4	96.43	95.30	1	4,531	0.02%
2024/03/26	13	95.19	3	96.00	94.70	10	4,513	0.22%
2024/03/25	28	95.02	8	95.58	95.20	20	4,464	0.45%
2024/03/22	1	89.80	0	0.00	92.70	1	4,389	0.02%
2024/03/21	0	0.00	0	89.20	90.50	0	4,366	0.00%
2024/03/20	1	90.50	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/18	10	92.70	1	92.70	93.00	9	4,413	0.20%
2024/03/14	1	90.80	0	0.00	90.90	1	4,511	0.02%
2024/03/13	1	92.10	3	94.53	91.90	-2	4,545	-0.04%
2024/03/11	2	93.60	2	93.60	94.20	0	4,656	0.00%
2024/03/08	3	93.13	2	92.90	92.80	1	4,720	0.02%
2024/03/07	6	95.37	0	0.00	94.50	6	4,795	0.13%
2024/03/06	8	97.24	0	0.00	96.60	8	4,979	0.16%
2024/03/04	0	100.00	0	0.00	98.80	0	5,534	0.00%
2024/03/01	1	99.10	1	99.10	99.20	0	5,826	0.00%
2024/02/29	0	98.10	0	0.00	97.50	0	5,932	0.00%
2024/02/27	1	98.20	0	0.00	98.50	1	6,012	0.02%
2024/02/26	5	99.94	2.1	101.27	99.20	2.9	6,141	0.05%
2024/02/22	0	0.00	2	105.25	105.50	-2	6,602	-0.03%
2024/02/21	2	107.25	1	107.00	105.00	1	7,258	0.01%
2024/02/20	13	108.23	18	107.89	108.50	-5	7,428	-0.07%
2024/02/19	2	106.00	4	105.25	105.50	-2	7,523	-0.03%
2024/02/16	2	101.50	2	103.50	103.00	0	7,920	0.00%
2024/02/15	2	101.75	2	101.25	101.50	0	8,435	0.00%
2024/02/05	3	99.70	40	100.50	99.20	-37	8,495	-0.44%
2024/02/02	40	101.50	5	101.04	101.50	35	8,506	0.41%
2024/02/01	3	97.93	0	0.00	96.50	3	8,497	0.04%
2024/01/31	5	100.66	2	102.25	99.10	3	8,589	0.03%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/29	3	99.47	1	101.00	101.00	2	8,867	0.02%
2024/01/26	1	100.00	0.1	100.49	99.80	0.9	8,900	0.01%
2024/01/25	1	100.00	1	100.50	100.50	0	8,998	0.00%
2024/01/24	10	103.55	2	103.25	102.00	8	8,974	0.09%
2024/01/23	5	103.60	9	103.22	108.00	-4	8,928	-0.04%
2024/01/22	7	99.27	3	99.07	100.50	4	8,854	0.05%
2024/01/11	3	104.33	1	104.50	105.00	2	9,025	0.02%
2024/01/09	1	102.50	1	103.50	103.50	0	9,124	0.00%
2024/01/03	1	107.50	1	107.50	106.00	0	9,143	0.00%
2024/01/02	2	109.25	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0	0.00	1	112.50	112.50	-1	9,151	-0.01%
2023/12/28	4	111.13	0	0.00	110.50	4	9,127	0.04%
2023/12/27	22	113.23	56	110.02	113.00	-34	9,171	-0.37%
2023/12/26	53	108.60	12	109.92	108.50	41	9,062	0.45%
2023/12/25	1	109.00	0	0.00	108.00	1	9,049	0.01%
2023/12/22	1	109.00	1	108.50	108.50	0	9,165	0.00%
2023/12/21	1	111.00	0	0.00	108.50	1	9,157	0.01%
2023/12/20	18	112.50	8	113.00	112.50	10	9,099	0.11%
2023/12/19	10	112.40	9	112.39	112.50	1	9,077	0.01%
2023/12/18	2	116.50	10	115.00	114.50	-8	9,072	-0.09%
2023/12/14	1	116.50	1	118.00	116.50	0	9,164	0.00%
2023/12/13	3	117.33	0	0.00	116.50	3	9,494	0.03%
2023/12/12	2	117.25	2.6	119.39	117.50	-0.6	9,528	-0.01%
2023/12/11	6	118.33	6	120.00	119.50	0	9,534	0.00%
2023/12/08	9	122.06	9	124.00	121.50	0	9,510	0.00%
2023/12/07	18	121.44	15	122.50	121.50	3	9,597	0.03%
2023/12/06	14	123.86	9	124.89	122.50	5	9,693	0.05%
2023/12/05	2	124.00	1	124.50	123.00	1	9,620	0.01%
2023/12/04	14	124.25	14	127.00	124.00	0	9,548	0.00%
2023/12/01	10	127.35	8	133.06	126.50	2	9,487	0.02%
2023/11/30	18	129.69	16	131.72	129.00	2	9,439	0.02%
2023/11/29	6.1	131.44	8	131.19	129.00	-1.9	9,273	-0.02%
2023/11/28	5	128.60	9	126.00	132.50	-4	8,835	-0.05%
2023/11/27	5	121.70	3	127.00	120.50	2	8,525	0.02%
2023/11/24	5	125.30	6	125.08	125.00	-1	8,391	-0.01%
2023/11/22	8	124.06	10	122.60	123.50	-2	8,077	-0.02%
2023/11/21	6	119.75	25	119.22	120.00	-19	7,731	-0.25%
2023/11/20	38	119.56	50	118.10	118.50	-12	7,474	-0.16%
2023/11/17	26.2	108.82	24	112.21	114.00	2.2	6,753	0.03%
2023/11/16	2.3	102.72	4	101.63	104.00	-1.7	6,357	-0.03%
2023/11/15	21.2	99.74	21	99.73	101.00	0.2	6,083	0.00%
2023/11/14	24	92.38	45	92.47	95.00	-21	5,613	-0.37%
2023/11/13	13	86.08	0	0.00	87.40	13	5,040	0.26%
2023/11/10	4	86.35	7	86.49	86.70	-3	4,932	-0.06%
2023/11/09	12	86.33	11.1	86.64	86.20	0.9	4,887	0.02%
2023/11/08	11	86.23	5	85.38	85.20	6	4,798	0.13%
2023/11/07	9	86.29	16	86.71	87.80	-7	4,648	-0.15%
2023/11/06	7	84.93	6	84.22	84.60	1	4,454	0.02%
2023/11/03	4	82.00	6	81.53	82.30	-2	4,269	-0.05%
2023/11/02	8	82.86	12	82.66	82.50	-4	4,213	-0.09%
2023/11/01	4	80.90	3	81.80	81.90	1	4,076	0.02%
2023/10/31	8	81.76	7	82.00	80.60	1	4,025	0.02%
2023/10/30	13	81.82	14	81.91	81.60	-1	3,916	-0.03%
2023/10/26	1	80.20	1	78.80	78.80	0	3,783	0.00%
2023/10/25	7	81.56	5	81.72	81.10	2	3,776	0.05%
2023/10/24	1	79.70	4	79.55	79.20	-3	3,782	-0.08%
2023/10/20	1	80.90	3	81.20	80.70	-2	3,753	-0.05%
2023/10/19	11	81.73	11	82.65	82.00	0	3,700	0.00%
2023/10/18	6	81.27	9	80.43	79.70	-3	3,577	-0.08%
2023/10/17	10	79.35	11	80.45	79.50	-1	3,552	-0.03%
2023/10/16	1	77.00	1	77.10	77.00	0	3,472	0.00%
2023/10/13	4	79.43	2	79.50	78.60	2	3,450	0.06%
2023/10/12	0.1	79.30	2	79.20	78.70	-1.9	3,452	-0.06%
2023/10/11	5	79.78	0	0.00	78.80	5	3,445	0.15%
2023/10/06	2	81.70	3	81.23	81.20	-1	3,413	-0.03%
2023/10/05	3	81.00	4	80.60	80.90	-1	3,374	-0.03%
2023/10/04	3	79.00	0	0.00	79.20	3	3,337	0.09%
2023/10/03	11	79.47	12	80.32	80.50	-1	3,340	-0.03%
2023/10/02	2	76.70	2	76.40	76.40	0	3,217	0.00%
2023/09/28	2	76.75	4	76.25	75.60	-2	3,210	-0.06%
2023/09/27	11	79.99	3	80.17	77.80	8	3,180	0.25%
2023/09/25	0	0.00	2	78.65	78.00	-2	3,066	-0.07%
2023/09/21	4	79.83	4	79.23	78.70	0	3,040	0.00%
2023/09/20	2	81.45	2	79.45	79.10	0	2,972	0.00%
2023/09/19	6	81.35	12	81.66	81.40	-6	2,883	-0.21%
2023/09/18	38	82.61	41	83.22	82.30	-3	2,756	-0.11%
2023/09/15	7	79.64	4	78.75	78.70	3	2,391	0.13%
2023/09/14	6	77.45	6	77.72	78.40	0	2,341	0.00%
2023/09/13	4	75.80	1	76.20	76.90	3	2,285	0.13%
2023/09/12	7	76.74	1	75.60	76.00	6	2,250	0.27%
2023/09/11	11	76.85	10	77.65	79.00	1	2,131	0.05%
2023/09/08	3	73.40	2	73.45	73.60	1	1,974	0.05%
2023/09/07	3	75.43	3	74.80	74.60	0	2,002	0.00%
2023/09/06	3	75.73	3	74.80	74.80	0	2,032	0.00%
2023/09/05	8	75.24	8	76.35	75.00	0	1,975	0.00%
2023/09/04	9	73.07	9	73.33	73.70	0	1,790	0.00%
2023/09/01	2	73.10	3	72.13	72.00	-1	1,787	-0.06%
2023/08/31	1	72.50	1	71.90	72.40	0	1,793	0.00%
2023/08/30	1	71.40	31	70.74	71.40	-30	1,794	-1.67%
2023/08/28	31	69.41	0	0.00	68.60	31	1,803	1.72%
2023/08/25	1	69.90	1	70.30	69.90	0	1,855	0.00%
2023/08/24	1	70.20	2	70.50	69.80	-1	1,872	-0.05%
2023/08/18	2	70.90	1	71.30	70.00	1	2,004	0.05%
2023/08/17	2	70.70	2	71.10	71.10	0	2,020	0.00%
2023/08/16	1	69.50	1	69.90	69.40	0	2,040	0.00%
2023/08/15	2	68.95	1	70.00	69.30	1	2,055	0.05%
2023/08/08	1	71.70	1	71.70	70.70	0	2,125	0.00%
2023/08/01	0	0.00	1	73.30	73.00	-1	2,412	-0.04%
2023/07/28	2	73.15	4	73.28	73.10	-2	2,435	-0.08%
2023/07/27	5	73.10	4	72.88	72.50	1	2,419	0.04%
2023/07/25	1	70.00	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.40	0	0.00	69.80	1	2,434	0.04%
2023/07/20	3	72.03	2	72.10	72.90	1	2,510	0.04%
2023/07/19	3	72.30	3	70.70	70.70	0	2,488	0.00%
2023/07/13	0	0.00	1	72.20	71.30	-1	2,744	-0.04%
2023/07/10	0	0.00	1	73.00	72.00	-1	3,122	-0.03%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/21	3	80.30	3	80.00	80.00	0	4,150	0.00%
2023/06/19	1	82.10	0	0.00	81.90	1	4,287	0.02%
2023/06/14	1	83.20	1	84.10	83.00	0	4,689	0.00%
2023/06/12	15	84.92	15	85.14	85.50	0	4,682	0.00%
2023/06/08	0	0.00	1	82.80	82.30	-1	4,711	-0.02%
2023/06/07	4	83.70	4	84.10	84.50	0	4,753	0.00%
2023/06/06	1	85.00	0	0.00	82.10	1	4,774	0.02%
2023/06/05	3	84.70	18	84.55	84.30	-15	4,783	-0.31%
2023/06/02	0	0.00	2	83.40	83.50	-2	4,785	-0.04%
2023/06/01	0	0.00	1	84.00	83.20	-1	4,809	-0.02%
2023/05/30	0	0.00	1	83.20	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/25	1	82.60	1	83.70	82.90	0	4,997	0.00%
2023/05/24	2	81.85	0	83.10	83.20	2	5,067	0.04%
2023/05/22	5	81.00	7	81.04	81.00	-2	5,231	-0.04%
2023/05/19	2	80.10	0	0.00	80.10	2	5,370	0.04%
2023/05/18	0	0.00	10	79.80	79.70	-10	5,492	-0.18%
2023/05/17	5	78.40	4	78.48	78.70	1	5,465	0.02%
2023/05/16	15	77.43	15	76.85	77.10	0	5,439	0.00%
2023/05/12	0	0.00	3	74.00	74.20	-3	5,372	-0.06%
2023/05/11	2	76.20	0	0.00	74.10	2	5,389	0.04%
2023/05/09	0	0.00	12	75.80	73.80	-12	5,407	-0.22%
2023/05/08	10	76.62	0	0.00	76.00	10	5,381	0.19%
2023/05/05	2	78.60	14	79.00	80.50	-12	5,271	-0.23%
2023/05/03	1	78.60	0	0.00	78.50	1	5,364	0.02%
2023/04/28	3	81.00	0	0.00	79.10	3	5,442	0.06%
2023/04/27	2	78.00	6	78.63	78.90	-4	5,371	-0.07%
2023/04/26	0	0.00	8	77.65	78.70	-8	5,359	-0.15%
2023/04/25	5	81.44	0	83.40	79.00	5	5,334	0.09%
2023/04/24	1	82.70	1	82.30	82.20	0	5,277	0.00%
2023/04/21	3	82.03	1	84.30	81.50	2	5,285	0.04%
2023/04/19	6	85.90	0	0.00	85.10	6	5,294	0.11%
2023/04/18	7	88.27	2	88.55	87.80	5	5,295	0.09%
2023/04/17	2	90.20	0	0.00	89.30	2	5,247	0.04%
2023/04/14	7	90.09	5	90.18	89.40	2	5,271	0.04%
2023/04/13	10	88.68	2	89.50	87.80	8	5,269	0.15%
2023/04/12	26	91.22	16	91.50	91.40	10	5,117	0.20%
2023/04/11	17	85.83	14	85.91	86.90	3	4,723	0.06%
2023/04/10	2	81.35	1	81.80	81.70	1	4,506	0.02%
2023/04/07	4	82.55	8	82.64	83.00	-4	4,459	-0.09%
2023/03/30	0	0.00	1	78.10	77.50	-1	4,218	-0.02%
2023/03/29	1	77.70	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	78.30	2	79.60	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	4	79.38	78.50	-4	4,226	-0.09%
2023/03/22	6	79.27	2	80.15	78.80	4	4,202	0.10%
2023/03/21	16	82.37	34	82.34	80.90	-18	4,105	-0.44%
2023/03/20	25	80.26	6	78.43	81.00	19	3,858	0.49%
2023/03/17	0	0.00	1	76.00	76.00	-1	3,720	-0.03%
2023/03/16	1	74.50	1	75.60	74.60	0	3,706	0.00%
2023/03/15	1	75.40	1	76.60	74.70	0	3,719	0.00%
2023/03/14	1	75.00	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	72.90	1.1	74.56	76.30	-0.1	3,722	0.00%
2023/03/10	1	73.60	2	74.35	74.20	-1	3,704	-0.03%
2023/03/08	0	0.00	1	75.50	76.10	-1	3,713	-0.03%
2023/03/07	2	76.30	2	76.00	76.10	0	3,711	0.00%
2023/03/06	0	0.00	1	76.20	75.80	-1	3,708	-0.03%
2023/03/03	1	75.00	1	75.60	75.00	0	3,693	0.00%
2023/03/02	2	74.75	3	76.30	74.70	-1	3,712	-0.03%
2023/03/01	4	76.85	1	75.90	76.90	3	3,645	0.08%
2023/02/23	0	0.00	1	74.20	74.20	-1	3,562	-0.03%
2023/02/22	2	73.90	0	0.00	73.20	2	3,597	0.06%
2023/02/21	0	0.00	1.5	77.33	77.00	-1.5	3,620	-0.04%
2023/02/20	1	75.10	1	74.50	75.20	0	3,691	0.00%
2023/02/17	6	73.73	6	73.45	74.00	0	4,151	0.00%
2023/02/16	4	71.38	9	72.74	72.60	-5	4,027	-0.12%
2023/02/13	1	70.10	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	69.60	0	0.00	69.50	1	5,014	0.02%
2023/02/08	4	71.45	0	0.00	71.50	4	5,150	0.08%
2023/02/06	0	0.00	1	69.40	68.80	-1	5,101	-0.02%
2023/02/03	1	69.60	0	0.00	69.60	1	5,106	0.02%
2023/02/02	0	0.00	1.2	69.68	70.30	-1.2	5,155	-0.02%
2023/02/01	1	67.90	1	68.80	68.40	0	5,177	0.00%
2023/01/31	1	66.20	1.2	66.83	66.90	-0.2	5,197	0.00%
2023/01/30	0	0.00	1.2	64.88	65.50	-1.2	5,194	-0.02%
2023/01/11	1	63.60	1.2	64.08	64.00	-0.2	5,609	0.00%
2023/01/09	5	64.00	5.2	63.50	63.50	-0.2	6,065	0.00%
2023/01/06	0	0.00	0.2	63.00	63.70	-0.2	6,035	0.00%
2023/01/05	0	0.00	1	62.40	61.80	-1	5,979	-0.02%
2023/01/04	3	62.90	3	62.90	62.20	0	5,993	0.00%
2023/01/03	6	62.38	3	61.97	62.60	3	5,910	0.05%
2022/12/28	0	0.00	3	58.43	58.20	-3	5,845	-0.05%
2022/12/26	0.1	59.00	0	0.00	58.70	0.1	5,817	0.00%
2022/12/20	1.2	59.28	0	0.00	56.50	1.2	5,857	0.02%
2022/12/19	0.1	59.50	1	60.10	59.50	-0.9	5,850	-0.02%
2022/12/16	1	60.50	0	0.00	60.50	1	5,835	0.02%
2022/12/14	1	62.90	0	0.00	62.80	1	5,761	0.02%
2022/12/08	1	63.90	0	0.00	64.00	1	5,719	0.02%
2022/12/06	0	0.00	1	66.70	66.10	-1	5,696	-0.02%
2022/12/05	2	68.75	2	69.05	68.20	0	5,685	0.00%
2022/12/02	3	68.23	1.4	68.23	68.00	1.6	5,654	0.03%
2022/12/01	1	67.40	3	67.60	68.00	-2	5,641	-0.04%
2022/11/24	0	0.00	0.3	66.00	66.10	-0.3	5,615	-0.01%
2022/11/18	3	68.53	1	69.40	67.60	2	5,540	0.04%
2022/11/17	3	68.63	2	69.20	68.30	1	5,558	0.02%
2022/11/16	2	66.95	5	68.02	69.00	-3	5,487	-0.05%
2022/11/15	25	65.03	12	64.15	67.40	13	5,320	0.24%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	1	77.50	2.1	75.99	75.00	-1.1	4,998	-0.02%
2022/11/10	2	75.10	1	76.50	75.00	1	4,862	0.02%
2022/11/09	16.1	77.27	13.1	77.20	76.80	3	4,819	0.06%
2022/11/08	7	73.36	9	75.29	76.50	-2	4,351	-0.05%
2022/11/07	2.3	69.98	9	70.13	69.60	-6.7	4,334	-0.15%
2022/11/04	0	0.00	4	66.05	66.60	-4	4,277	-0.09%
2022/11/03	0	0.00	3	66.90	67.00	-3	4,307	-0.07%
2022/11/02	1	68.30	1	67.90	67.80	0	4,309	0.00%
2022/11/01	4	68.68	3	68.47	68.00	1	4,366	0.02%
2022/10/31	1	70.10	0	0.00	68.50	1	4,354	0.02%
2022/10/28	9	69.10	0	0.00	67.00	9	4,338	0.21%
2022/10/27	3	72.00	6	72.12	72.90	-3	4,307	-0.07%
2022/10/26	6	69.98	4	70.10	70.00	2	4,326	0.05%
2022/10/21	3	70.47	1	73.10	69.90	2	4,596	0.04%
2022/10/20	0	0.00	0.1	74.00	74.00	-0.1	4,546	0.00%
2022/10/19	10	74.01	8	73.95	74.90	2	4,500	0.04%
2022/10/18	3	73.80	4.1	74.10	74.00	-1.1	4,386	-0.03%
2022/10/17	0	0.00	1	65.00	70.80	-1	4,107	-0.02%
2022/10/14	2	65.60	1	65.80	65.60	1	3,981	0.03%
2022/10/11	0	0.00	1.1	66.00	65.40	-1.1	4,023	-0.03%
2022/10/07	1	68.80	3	69.33	67.90	-2	4,017	-0.05%
2022/10/06	2	68.20	0	0.00	68.00	2	4,013	0.05%
2022/09/29	1	61.30	0	0.00	59.40	1	4,167	0.02%
2022/09/26	0.2	63.13	0.4	61.50	60.80	-0.2	4,336	0.00%
2022/09/23	0.1	66.50	0	0.00	66.20	0.1	4,392	0.00%
2022/09/19	4	69.00	4	69.10	68.60	0	4,527	0.00%
2022/09/07	0.1	68.70	0	0.00	68.30	0.1	4,991	0.00%
2022/09/06	0.1	70.10	0	0.00	69.50	0.1	4,993	0.00%
2022/09/05	4.1	73.21	3	74.10	71.90	1.1	4,984	0.02%
2022/08/29	1	74.40	0	0.00	74.30	1	4,984	0.02%
2022/08/26	3	78.33	4.1	78.38	77.30	-1.1	4,987	-0.02%
2022/08/25	1	78.50	0	0.00	78.10	1	5,040	0.02%
2022/08/24	2	78.25	1.1	78.10	78.00	0.9	5,252	0.02%
2022/08/23	1	76.10	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	2	78.60	1	77.90	77.90	1	5,145	0.02%
2022/08/18	2	76.45	24	74.64	77.80	-22	5,075	-0.43%
2022/08/17	11	75.03	0	0.00	75.10	11	4,915	0.22%
2022/08/16	15	77.21	3	76.60	76.00	12	4,912	0.24%
2022/08/15	12	77.58	14	77.79	78.50	-2	4,862	-0.04%
2022/08/12	5	75.66	2	75.45	75.20	3	4,746	0.06%
2022/08/10	0	0.00	1	70.70	70.60	-1	4,606	-0.02%
2022/08/09	1	69.10	1	69.40	68.90	0	4,544	0.00%
2022/08/08	0	0.00	1	68.90	69.50	-1	4,547	-0.02%
2022/08/05	0	0.00	0.1	67.50	67.30	-0.1	4,483	0.00%
2022/08/04	2	65.70	2	65.50	66.70	0	4,484	0.00%
2022/08/02	2.1	67.52	0	0.00	66.60	2.1	4,450	0.05%
2022/08/01	1	71.10	0.1	70.30	69.90	0.9	4,395	0.02%
2022/07/29	1	74.40	0	0.00	74.10	1	4,285	0.02%
2022/07/28	4.1	78.76	0	0.00	76.60	4.1	4,233	0.10%
2022/07/27	1	95.50	1	96.30	96.70	0	4,070	0.00%
2022/07/26	0	0.00	1.2	97.02	96.20	-1.2	4,018	-0.03%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/21	5	101.50	5	102.00	102.50	0	4,139	0.00%
2022/07/20	5.1	100.52	6	102.33	101.00	-0.9	4,284	-0.02%
2022/07/19	5.4	95.45	5	96.30	98.60	0.4	4,288	0.01%
2022/07/18	3	93.67	1	94.00	95.60	2	4,245	0.05%
2022/07/15	1	90.70	0	0.00	92.10	1	4,259	0.02%
2022/07/07	0	0.00	1	84.30	87.80	-1	4,192	-0.02%
2022/07/05	2	85.20	1	86.50	86.50	1	4,142	0.02%
2022/07/04	0	0.00	2	84.30	83.70	-2	4,137	-0.05%
2022/07/01	2.1	81.85	0	0.00	81.90	2.1	4,170	0.05%
2022/06/30	0.2	90.40	6	90.12	90.00	-5.8	4,076	-0.14%
2022/06/29	0	94.50	0	0.00	93.80	0	4,020	0.00%
2022/06/23	0.1	92.60	0	0.00	91.70	0.1	3,908	0.00%
2022/06/21	0	0.00	2	97.40	97.50	-2	3,801	-0.05%
2022/06/20	3	97.10	0	0.00	93.60	3	3,775	0.08%
2022/06/17	0.1	102.00	0	0.00	102.00	0.1	3,668	0.00%
2022/06/16	1	114.50	3	109.33	107.00	-2	3,615	-0.06%
2022/06/15	0.1	113.00	0	0.00	112.50	0.1	3,608	0.00%
2022/06/09	1	118.00	1	117.50	117.50	0	3,667	0.00%
2022/06/08	1	122.50	0.1	119.50	118.50	0.9	3,680	0.02%
2022/06/07	1	119.00	1	120.50	120.00	0	3,688	0.00%
2022/06/02	0.1	121.00	0	0.00	119.00	0.1	3,742	0.00%
2022/06/01	11.1	120.91	15	120.90	121.00	-4	3,709	-0.11%
2022/05/27	0	112.00	0	0.00	111.50	0	3,558	0.00%
2022/05/24	1	111.50	0.1	110.00	109.50	0.9	4,117	0.02%
2022/05/20	3	115.50	1	115.50	115.50	2	4,183	0.05%
2022/05/18	1.1	118.55	9	118.44	118.50	-7.9	4,147	-0.19%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/12	0	0.00	0.1	115.00	114.50	-0.1	4,183	0.00%
2022/05/11	0	115.50	0	0.00	114.50	0	4,171	0.00%
2022/05/10	3	110.00	4	113.75	117.50	-1	4,182	-0.02%
2022/05/06	0	0.00	1	116.00	117.00	-1	4,173	-0.02%
2022/05/04	3	118.00	1	119.00	119.00	2	4,159	0.05%
2022/04/29	1	117.00	1	119.50	116.00	0	4,183	0.00%
2022/04/28	3	114.50	1	114.50	115.50	2	4,171	0.05%
2022/04/27	1	114.00	0	0.00	116.00	1	4,117	0.02%
2022/04/26	6	123.67	5	125.00	119.00	1	4,020	0.02%
2022/04/25	2	118.50	1	117.00	118.50	1	3,885	0.03%
2022/04/22	1	123.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	126.50	1	126.00	125.50	0	3,937	0.00%
2022/04/20	0	0.00	1	123.00	122.50	-1	3,919	-0.03%
2022/04/19	1	121.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	1	119.50	122.50	-1	4,064	-0.02%
2022/04/15	21	123.50	20	125.25	122.50	1	4,097	0.02%
2022/04/13	10	129.00	0	0.00	128.50	10	4,267	0.23%
2022/04/11	0	0.00	10	129.50	126.00	-10	4,512	-0.22%
2022/04/08	2	131.75	0	0.00	131.00	2	4,545	0.04%
2022/04/01	0	145.00	0	0.00	145.00	0	4,538	0.00%
2022/03/31	1	147.50	0	0.00	146.00	1	4,634	0.02%
2022/03/23	0.1	151.00	0	0.00	151.50	0.1	4,982	0.00%
2022/03/21	4	151.63	5	151.70	150.00	-1	5,207	-0.02%
2022/03/17	3	148.17	6	148.50	148.00	-3	5,245	-0.06%
2022/03/16	3	143.67	0	0.00	145.00	3	5,277	0.06%
2022/03/15	1	144.00	3	145.17	144.00	-2	5,332	-0.04%
2022/03/10	1	147.50	4	149.25	148.00	-3	5,715	-0.05%
2022/03/08	1	143.00	0	0.00	142.50	1	5,897	0.02%
2022/03/07	3	146.83	2	147.00	147.00	1	5,927	0.02%
2022/03/02	30	158.50	2	155.50	156.50	28	6,211	0.45%
2022/03/01	7	153.00	1	153.00	153.50	6	6,202	0.10%
2022/02/25	8	158.63	5	152.00	152.00	3	6,280	0.05%
2022/02/24	7	155.71	9	157.00	156.00	-2	6,265	-0.03%
2022/02/23	2	154.25	1	153.50	154.50	1	6,083	0.02%
2022/02/22	1	144.50	0	0.00	146.00	1	6,358	0.02%
2022/02/21	0	0.00	15	148.00	149.50	-15	7,504	-0.20%
2022/02/18	0	0.00	1	148.50	150.00	-1	8,235	-0.01%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/16	1	148.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	2	147.25	1	145.50	146.00	1	8,455	0.01%
2022/02/14	1	150.00	5	149.50	149.50	-4	8,475	-0.05%
2022/02/10	1	156.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	7	153.29	8	154.69	156.50	-1	8,765	-0.01%
2022/02/08	1	151.50	2	151.50	153.00	-1	8,868	-0.01%
2022/02/07	2	143.50	2	145.00	146.50	0	8,910	0.00%
2022/01/25	1	150.00	1	145.50	145.00	0	9,153	0.00%
2022/01/21	2	149.50	1	149.50	149.50	1	9,663	0.01%
2022/01/20	1	153.50	1	154.50	154.00	0	10,078	0.00%
2022/01/14	5	154.00	15	150.83	152.00	-10	10,633	-0.09%
2022/01/12	4	154.50	8	155.25	156.00	-4	11,081	-0.04%
2022/01/11	1	158.00	1	159.00	159.00	0	11,147	0.00%
2022/01/10	0	0.00	1	162.50	163.50	-1	11,206	-0.01%
2022/01/05	7	170.07	0	0.00	167.50	7	11,517	0.06%
2022/01/04	7	175.79	6	175.17	172.50	1	11,520	0.01%
2022/01/03	13	174.19	14	175.54	176.50	-1	11,503	-0.01%
2021/12/28	11	173.95	25	174.16	171.00	-14	12,314	-0.11%
2021/12/27	27	170.69	10	170.75	173.00	17	12,392	0.14%
2021/12/24	5	172.50	3	167.50	167.50	2	12,543	0.02%
2021/12/23	1	171.50	2	170.50	170.50	-1	12,641	-0.01%
2021/12/22	6	173.50	4	171.75	171.00	2	12,757	0.02%
2021/12/21	2	172.75	0	0.00	172.50	2	12,817	0.02%
2021/12/20	3	172.50	2	172.00	170.50	1	12,865	0.01%
2021/12/17	5	171.00	6	172.50	170.00	-1	12,878	-0.01%
2021/12/16	20	172.43	31	172.31	173.00	-11	12,975	-0.08%
2021/12/15	12	166.63	2	166.50	167.50	10	12,895	0.08%
2021/12/14	6	165.00	6	160.58	160.50	0	12,907	0.00%
2021/12/13	7	166.93	5	167.00	167.00	2	12,940	0.02%
2021/12/10	13.1	165.84	15	164.93	165.50	-2	13,087	-0.01%
2021/12/09	7.1	173.33	9	170.11	169.00	-2	13,075	-0.01%
2021/12/08	4	175.38	4	173.25	173.00	0	13,121	0.00%
2021/12/07	4	174.38	3	174.00	173.00	1	13,391	0.01%
2021/12/06	1	171.50	0	0.00	172.50	1	13,493	0.01%
2021/12/03	4	170.50	7	169.43	170.50	-3	13,607	-0.02%
2021/12/02	4	171.25	8	166.50	166.50	-4	13,776	-0.03%
2021/12/01	5	165.50	5	167.00	169.50	0	14,020	0.00%
2021/11/30	3	165.83	2	168.00	166.00	1	14,345	0.01%
2021/11/29	6	155.50	6	158.75	163.50	0	14,557	0.00%
2021/11/26	6	169.08	6	164.17	162.50	0	14,708	0.00%
2021/11/24	9.1	167.17	12	169.00	169.00	-3	15,081	-0.02%
2021/11/23	2.1	170.51	2	170.25	169.00	0.1	15,233	0.00%
2021/11/22	5	175.00	6	176.50	176.50	-1	15,337	-0.01%
2021/11/19	12.1	176.57	6	178.58	172.50	6.1	15,709	0.04%
2021/11/18	33	177.61	29	179.05	173.50	4	15,879	0.03%
2021/11/17	19	162.55	24	165.02	171.50	-5	15,099	-0.03%
2021/11/16	0	0.00	22	158.00	156.00	-22	14,940	-0.15%
2021/11/15	33	157.23	16	159.28	156.50	17	15,536	0.11%
2021/11/12	8	154.88	4	154.25	155.00	4	16,770	0.02%
2021/11/10	5	154.00	5	156.00	152.50	0	17,198	0.00%
2021/11/09	11	155.41	8	155.31	155.50	3	17,489	0.02%
2021/11/08	0	0.00	8.1	151.68	152.00	-8.1	17,513	-0.05%
2021/11/05	4	148.63	4	148.38	148.50	0	17,807	0.00%
2021/11/04	6	145.00	15	145.20	144.50	-9	18,007	-0.05%
2021/11/03	2	146.50	4	146.88	148.50	-2	18,247	-0.01%
2021/11/02	2.1	149.96	0	0.00	144.00	2.1	18,473	0.01%
2021/11/01	32	155.48	24	156.38	150.00	8	18,641	0.04%
2021/10/29	5	165.50	13.5	160.65	160.00	-8.5	18,846	-0.05%
2021/10/28	17	165.44	5	164.90	164.00	12	19,154	0.06%
2021/10/27	5	156.60	10	155.55	158.50	-5	19,858	-0.03%
2021/10/26	12	155.21	16	152.50	152.50	-4	20,775	-0.02%
2021/10/25	24.5	148.02	14	147.43	149.00	10.5	21,535	0.05%
2021/10/22	1	149.00	8	150.38	148.00	-7	22,191	-0.03%
2021/10/21	23	154.91	10.1	155.73	151.00	12.9	22,793	0.06%
2021/10/20	1	145.50	3	146.50	147.00	-2	23,424	-0.01%
2021/10/19	8	145.56	8	144.88	145.50	0	24,926	0.00%
2021/10/18	1	143.00	1	141.00	143.00	0	25,500	0.00%
2021/10/15	11	141.14	7	141.57	141.00	4	25,649	0.02%
2021/10/14	8	138.81	13	137.31	139.00	-5	25,598	-0.02%
2021/10/13	7	136.21	7	139.50	134.00	0	25,541	0.00%
2021/10/12	4	139.00	4	140.75	139.00	0	25,547	0.00%
2021/10/08	11	145.00	11	148.18	145.00	0	25,639	0.00%
2021/10/07	3	146.00	5.1	146.65	147.00	-2.1	25,668	-0.01%
2021/10/06	14.1	146.25	7	146.36	140.00	7.1	25,703	0.03%
2021/10/05	10	144.35	13	143.62	150.50	-3	25,490	-0.01%
2021/10/04	5	143.70	4	147.00	139.50	1	25,173	0.00%
2021/10/01	9	151.44	34	154.76	148.50	-25	25,123	-0.10%
2021/09/30	30.1	154.82	5	155.10	155.00	25.1	25,106	0.10%
2021/09/28	4	166.38	27	164.00	162.00	-23	25,688	-0.09%
2021/09/27	28	168.00	31.1	165.65	168.00	-3.1	25,883	-0.01%
2021/09/24	28	164.16	6	166.75	164.00	22	26,181	0.08%
2021/09/23	10.1	158.34	36	160.72	161.00	-25.9	26,339	-0.10%
2021/09/22	6	161.50	0	162.00	160.50	6	26,604	0.02%
2021/09/17	20	169.50	0	169.00	169.50	20	26,950	0.07%
2021/09/16	0	0.00	1	169.00	165.50	-1	27,110	0.00%
2021/09/15	4	170.62	1	166.50	165.00	3	27,266	0.01%
2021/09/14	0	0.00	27	176.72	176.50	-27	27,647	-0.10%
2021/09/13	1	179.00	21	181.05	175.00	-20	28,072	-0.07%
2021/09/10	30	180.42	7	184.07	179.00	23	28,528	0.08%
2021/09/09	9	175.72	9	174.22	179.50	0	28,530	0.00%
2021/09/08	25	175.22	19	174.37	169.00	6	28,671	0.02%
2021/09/07	16	176.31	23	174.63	176.50	-7	29,141	-0.02%
2021/09/06	13	174.27	9	176.06	174.50	4	29,420	0.01%
2021/09/03	23	182.57	19	185.55	180.50	4	29,785	0.01%
2021/09/02	9	188.72	3	189.17	186.00	6	30,498	0.02%
2021/09/01	17	192.68	62.2	193.22	195.50	-45.2	31,476	-0.14%
2021/08/31	50	192.50	13	193.46	191.50	37	32,096	0.12%
2021/08/30	14	190.21	15	190.83	189.00	-1	32,647	0.00%
2021/08/27	16.1	190.04	19	190.58	190.50	-2.9	33,242	-0.01%
2021/08/26	12.1	192.39	7	195.50	190.50	5.1	34,115	0.01%
2021/08/25	17	190.88	17	192.03	193.50	0	35,424	0.00%
2021/08/24	31	197.82	19	200.63	190.00	12	35,921	0.03%
2021/08/23	53	201.72	56	199.56	202.00	-3	36,217	-0.01%
2021/08/20	43	194.49	22	192.70	190.50	21	36,492	0.06%
2021/08/19	22	198.95	28	200.00	189.50	-6	36,702	-0.02%
2021/08/18	31	199.65	19	198.18	208.00	12	36,877	0.03%
2021/08/17	6	219.58	28	222.07	207.50	-22	37,064	-0.06%
2021/08/16	26	220.46	5	220.70	221.00	21	37,988	0.06%
2021/08/13	17	232.59	10	234.35	224.00	7	38,240	0.02%
2021/08/12	9	239.50	11	237.59	236.50	-2	38,758	-0.01%
2021/08/11	11	243.59	10	247.55	237.00	1	39,687	0.00%
2021/08/10	15	254.33	13.1	253.62	248.50	2	39,841	0.00%
2021/08/09	6	261.50	8	261.31	252.00	-2	40,193	0.00%
2021/08/06	10	269.90	6	267.42	269.50	4	41,121	0.01%
2021/08/05	5	266.80	7	267.00	265.50	-2	41,868	0.00%
2021/08/04	12.1	279.48	10	279.00	274.00	2.1	42,818	0.00%
2021/08/03	22	286.89	42	285.85	282.50	-20	42,779	-0.05%
2021/08/02	51	287.83	34	288.35	280.00	17	42,832	0.04%
2021/07/30	31	279.58	70	279.72	276.50	-39	42,231	-0.09%
2021/07/29	73	270.60	49	271.27	275.00	24	41,722	0.06%
2021/07/28	32	274.06	9.2	265.34	261.00	22.8	41,284	0.06%
2021/07/27	16	279.60	20	282.33	290.00	-4	41,322	-0.01%
2021/07/26	34	282.69	30	284.33	276.00	4	40,993	0.01%
2021/07/23	18.2	261.23	23	265.67	270.50	-4.8	40,197	-0.01%
2021/07/22	53	237.03	66	239.39	246.00	-13	39,107	-0.03%
2021/07/21	17	218.24	21	219.26	224.00	-4	38,837	-0.01%
2021/07/20	6	216.83	12	219.13	214.00	-6	39,098	-0.02%
2021/07/19	5	227.80	2	226.00	226.00	3	39,414	0.01%
2021/07/16	13	225.96	7	225.43	225.50	6	39,721	0.02%
2021/07/15	25	219.78	53.1	218.38	224.50	-28.1	40,297	-0.07%
2021/07/14	35	213.64	8	212.25	215.50	27	41,013	0.07%
2021/07/13	7.1	219.81	28	221.71	210.00	-21	41,311	-0.05%
2021/07/12	36	221.75	17	223.06	221.00	19	42,235	0.04%
2021/07/09	3	221.67	14	221.07	220.50	-11	43,038	-0.03%
2021/07/08	14	225.04	5	226.40	225.00	9	43,962	0.02%
2021/07/07	5	226.70	5	227.70	224.00	0	44,613	0.00%
2021/07/06	17	236.06	47	234.85	231.00	-30	45,041	-0.07%
2021/07/05	53	237.74	59	234.12	238.50	-6	45,758	-0.01%
2021/07/02	46	227.88	17	228.41	228.00	29	45,754	0.06%
2021/07/01	23	225.87	19	226.74	222.00	4	45,948	0.01%
2021/06/30	19	222.29	16	224.84	226.00	3	46,289	0.01%
2021/06/29	18	228.97	13	231.27	219.00	5	46,999	0.01%
2021/06/28	65	228.14	109	226.92	233.00	-44	46,737	-0.09%	大賣/
2021/06/25	58	220.72	25	221.50	220.00	33	46,470	0.07%
2021/06/24	30	217.92	42	219.40	217.00	-12	46,369	-0.03%
2021/06/23	52	220.31	48	220.18	217.50	4	46,246	0.01%
2021/06/22	49	214.00	30	214.77	212.50	19	45,753	0.04%
2021/06/21	17	211.71	20	211.45	208.00	-3	45,360	-0.01%
2021/06/18	33	226.44	40	228.38	222.50	-7	44,912	-0.02%
2021/06/17	14	227.50	15.6	224.77	228.50	-1.6	44,681	0.00%
2021/06/16	36.3	236.64	31	242.69	223.00	5.3	44,410	0.01%
2021/06/15	26.1	243.75	17	244.06	242.50	9.1	43,982	0.02%
2021/06/11	20.2	239.54	22	245.34	241.00	-1.8	44,896	0.00%
2021/06/10	39	245.81	95	248.76	240.00	-56	44,973	-0.12%
2021/06/09	129	240.41	70.1	237.59	248.00	59	44,862	0.13%	大買/
2021/06/08	25	238.94	66	239.26	230.50	-41	44,752	-0.09%
2021/06/07	118	235.43	80.1	235.87	238.00	37.9	44,289	0.09%	大買/
2021/06/04	33.1	229.09	68	226.89	226.50	-34.9	43,743	-0.08%
2021/06/03	89	227.40	53	226.65	230.00	36	43,243	0.08%
2021/06/02	104.1	227.92	93	225.32	216.00	11.1	42,269	0.03%	大買/
2021/06/01	27	227.31	33	229.09	232.50	-6	40,906	-0.01%
2021/05/31	31	206.87	32	208.91	211.50	-1	39,973	0.00%
2021/05/28	23	202.74	30	204.03	199.50	-7	39,364	-0.02%
2021/05/27	19	197.89	28	196.54	200.00	-9	39,070	-0.02%
2021/05/26	17	199.71	6	197.00	192.50	11	38,520	0.03%
2021/05/25	49	200.12	57.1	199.58	199.50	-8	37,898	-0.02%
2021/05/24	23	187.22	19	185.64	190.00	4	36,643	0.01%
2021/05/21	12	170.42	18	171.75	176.00	-6	35,838	-0.02%
2021/05/20	25	175.22	20	174.63	169.00	5	35,635	0.01%
2021/05/19	33	173.08	35	174.04	179.00	-2	35,152	-0.01%
2021/05/18	21	158.02	23	158.33	163.00	-2	34,334	-0.01%
2021/05/17	20	154.70	16	154.59	148.50	4	34,113	0.01%
2021/05/14	46	178.90	96	179.24	164.50	-50	33,842	-0.15%
2021/05/13	108	165.60	51	167.82	171.00	57	32,760	0.17%	大買/
2021/05/12	41	160.01	46	161.29	161.00	-5	31,940	-0.02%
2021/05/11	16	167.53	17	168.94	162.50	-1	30,804	0.00%
2021/05/10	36	189.60	45	189.90	180.50	-9	30,623	-0.03%
2021/05/07	42	181.27	27	181.80	183.00	15	30,225	0.05%
2021/05/06	6	172.67	6	174.08	171.00	0	29,853	0.00%
2021/05/05	13	182.42	4	183.75	172.50	9	29,380	0.03%
2021/05/04	40	182.88	47.2	188.16	191.50	-7.2	29,111	-0.02%
2021/05/03	24	186.50	13	181.77	179.50	11	28,545	0.04%
2021/04/29	11	200.32	22	202.05	199.00	-11	28,395	-0.04%
2021/04/28	30	202.50	40	204.23	201.00	-10	28,586	-0.03%
2021/04/27	25.1	198.12	15	199.67	195.50	10.1	28,353	0.04%
2021/04/26	36	197.92	30	197.37	196.50	6	28,220	0.02%
2021/04/23	36	185.61	36	187.10	193.50	0	28,108	0.00%
2021/04/22	16.2	182.75	16	182.03	176.00	0.2	28,446	0.00%
2021/04/21	26	180.04	26	178.98	179.00	0	28,387	0.00%
2021/04/20	34	197.15	24.1	195.94	182.00	10	27,900	0.04%
2021/04/19	19	205.13	23.1	202.82	198.50	-4.1	27,235	-0.02%
2021/04/16	45.2	229.00	48	229.21	220.50	-2.9	27,122	-0.01%
2021/04/15	11	208.77	16	211.75	220.00	-5	26,314	-0.02%
2021/04/14	44	203.47	42	205.73	200.00	2	25,679	0.01%
2021/04/13	26	209.02	24	212.96	202.50	2	24,924	0.01%
2021/04/12	27	217.83	21	216.26	202.50	6	24,342	0.02%
2021/04/09	24	237.27	19.1	242.20	225.00	4.9	23,930	0.02%
2021/04/08	35	229.94	46	229.23	236.50	-11	23,464	-0.05%
2021/04/07	34	216.00	29.1	216.79	215.00	5	23,107	0.02%
2021/04/06	36	215.07	37.1	215.64	218.50	-1.1	22,891	0.00%
2021/04/01	35.1	190.33	34.3	190.29	199.00	0.8	22,675	0.00%
2021/03/31	2.1	187.88	1	190.00	181.00	1.1	22,011	0.00%
2021/03/30	9.3	181.19	3	178.83	183.50	6.3	22,479	0.03%
2021/03/29	5.1	170.81	1	174.00	174.00	4.1	22,643	0.02%
2021/03/26	9	150.89	9.2	157.85	158.50	-0.2	23,226	0.00%
2021/03/25	1.1	145.91	0	0.00	144.50	1.1	23,434	0.00%
2021/03/24	1	152.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	1	153.00	0	0.00	152.00	1	23,801	0.00%
2021/03/22	1.1	155.73	4	155.75	154.00	-2.9	24,108	-0.01%
2021/03/19	2	153.25	23.1	151.51	159.00	-21.1	24,041	-0.09%
2021/03/18	2.1	151.76	7.1	150.73	152.50	-5	23,912	-0.02%
2021/03/17	52.1	143.72	56	145.96	139.00	-4	23,843	-0.02%
2021/03/16	39	143.88	23	145.67	148.50	16	22,616	0.07%
2021/03/15	34	130.87	48	129.41	135.00	-14	21,961	-0.06%
2021/03/12	65	119.05	56	118.33	123.00	9	21,016	0.04%
2021/03/11	58	104.89	69	105.09	112.00	-11	19,953	-0.06%
2021/03/10	14	103.79	12	102.33	102.00	2	19,630	0.01%
2021/03/09	21	100.41	22	98.28	100.00	-1	19,296	-0.01%
2021/03/08	10	96.35	11	100.17	96.10	-1	19,365	-0.01%
2021/03/05	5	98.84	2	99.80	99.20	3	19,397	0.02%
2021/03/04	14	101.39	4	101.50	101.50	10	19,409	0.05%
2021/03/03	18	100.94	15	101.50	101.00	3	19,427	0.02%
2021/03/02	5	105.00	10	104.20	104.50	-5	19,354	-0.03%
2021/02/26	11	99.87	9	100.11	99.80	2	19,082	0.01%
2021/02/25	0	0.00	0.2	106.75	101.00	-0.2	18,950	0.00%
2021/02/24	4.2	108.81	2.1	113.86	106.50	2.1	18,832	0.01%
2021/02/23	2	112.50	2	111.00	113.50	0	18,669	0.00%
2021/02/22	2.1	106.52	3	107.33	109.00	-0.9	18,470	0.00%
2021/02/19	18	99.72	21	102.19	99.70	-3	18,188	-0.02%
2021/02/18	25	98.76	23	97.30	99.30	2	17,890	0.01%
2021/02/17	1	94.50	9	92.39	94.80	-8	17,744	-0.05%
2021/02/05	31	89.18	55	86.22	88.30	-24	17,606	-0.14%
2021/02/04	59	83.11	58	84.60	83.10	1	17,491	0.01%
2021/02/03	31	83.62	20	83.20	83.60	11	17,453	0.06%
2021/02/02	31	82.64	11	82.90	81.90	20	17,654	0.11%
2021/02/01	0	0.00	5	81.40	81.60	-5	17,735	-0.03%
2021/01/29	6.1	85.99	4	85.95	84.00	2.1	17,492	0.01%
2021/01/28	10	89.43	4	92.83	88.40	6	17,286	0.03%
2021/01/27	4.1	91.66	0	0.00	90.80	4.1	17,175	0.02%
2021/01/26	5	92.42	0	0.00	90.80	5	17,215	0.03%
2021/01/25	1	97.10	1	96.00	95.60	0	16,996	0.00%
2021/01/22	9	100.98	7	102.43	101.00	2	17,006	0.01%
2021/01/21	24	96.53	27	97.33	97.90	-3	16,945	-0.02%
2021/01/20	3	103.17	9	99.94	98.60	-6	16,813	-0.04%
2021/01/19	88	109.46	83.8	107.59	109.50	4.2	16,898	0.02%
2021/01/18	19	109.34	18	109.83	108.50	1	16,782	0.01%
2021/01/15	42	109.32	46	108.07	110.50	-4	16,420	-0.02%
2021/01/14	11	104.23	14	104.57	106.00	-3	15,638	-0.02%
2021/01/13	37	97.28	28	96.12	96.60	9	15,309	0.06%
2021/01/12	1	94.50	8	97.25	93.50	-7	15,066	-0.05%
2021/01/11	46	97.00	61	95.04	98.00	-15	14,830	-0.10%
2021/01/08	45	92.89	25	93.03	92.90	20	14,485	0.14%
2021/01/06	1	89.50	0	0.00	86.10	1	13,867	0.01%
2021/01/05	5	88.76	7	88.30	87.90	-2	13,629	-0.01%
2021/01/04	3	91.27	5	92.96	90.70	-2	13,423	-0.01%
2020/12/31	11	96.88	57	95.63	93.50	-46	13,225	-0.35%
2020/12/30	31	96.04	18	96.98	95.10	13	12,730	0.10%
2020/12/29	3	99.27	11	99.83	95.50	-8	12,492	-0.06%
2020/12/28	34	98.79	89	96.20	99.00	-55	12,246	-0.45%
2020/12/25	80	90.46	32	89.69	91.50	48	11,791	0.41%
2020/12/24	71	87.32	64	86.43	87.50	7	11,465	0.06%
2020/12/23	40	85.05	9	79.87	85.00	31	10,799	0.29%
2020/12/22	19	83.01	49	84.09	77.50	-30	10,442	-0.29%
2020/12/21	39	77.48	23	76.75	80.80	16	9,725	0.16%
2020/12/18	17	71.74	23	72.60	73.50	-6	9,411	-0.06%
2020/12/17	70	71.63	41	71.75	72.20	29	9,180	0.32%
2020/12/16	29	71.13	51	69.47	68.40	-22	8,966	-0.25%
2020/12/15	12	69.67	12	68.80	67.70	0	8,530	0.00%
2020/12/11	26	68.61	13	69.48	68.70	13	8,405	0.15%
2020/12/10	2	68.20	15	69.92	67.50	-13	8,237	-0.16%
2020/12/09	24	69.71	5	69.46	69.90	19	8,013	0.24%
2020/12/08	7	66.21	20	65.31	66.50	-13	7,848	-0.17%
2020/12/07	0	0.00	25	64.30	65.10	-25	7,784	-0.32%
2020/12/04	2	65.20	32	65.85	64.80	-30	7,756	-0.39%
2020/12/03	32	67.16	17	67.32	67.40	15	7,653	0.20%
2020/12/02	14	68.33	76	68.26	66.50	-62	7,624	-0.81%
2020/12/01	14	66.03	14	67.84	65.70	0	7,342	0.00%
2020/11/30	79	65.75	36	64.90	66.60	43	7,166	0.60%
2020/11/27	16	62.40	16	62.19	62.50	0	6,971	0.00%
2020/11/26	54	61.28	12	60.99	61.90	42	6,865	0.61%
2020/11/25	0	0.00	70	60.21	59.10	-70	6,848	-1.02%
2020/11/24	79	60.85	1	61.40	60.90	78	6,805	1.15%
2020/11/23	5	61.30	0	0.00	60.10	5	6,790	0.07%
2020/11/20	22	60.31	1	58.50	59.80	21	6,750	0.31%
2020/11/19	11	59.48	12	59.14	58.40	-1	6,661	-0.02%
2020/11/18	4	58.30	8	57.40	57.20	-4	6,590	-0.06%
2020/11/17	9	57.88	1	58.10	57.40	8	6,694	0.12%
2020/11/16	19	56.74	35	57.91	57.00	-16	6,670	-0.24%
2020/11/13	39	57.16	15	57.28	57.10	24	6,614	0.36%
2020/11/12	13	57.22	21	56.41	55.00	-8	6,515	-0.12%
2020/11/11	0	0.00	2	56.30	56.30	-2	6,390	-0.03%
2020/11/10	43	56.26	46	56.40	56.30	-3	6,437	-0.05%
2020/11/09	1	53.60	11	54.10	54.80	-10	6,022	-0.17%
2020/11/05	2	50.85	48.4	50.40	50.30	-46.4	5,845	-0.79%
2020/11/04	45	50.40	9	49.48	50.40	36	5,846	0.62%
2020/11/03	10	51.01	59	51.42	49.70	-49	5,814	-0.84%
2020/11/02	80	51.56	45	51.78	52.00	35	5,817	0.60%
2020/10/30	6.3	51.77	16.1	53.22	51.20	-9.8	5,847	-0.17%
2020/10/29	28	52.20	100	51.47	52.50	-72	5,939	-1.21%
2020/10/28	142.1	51.10	159.4	50.38	51.20	-17.3	5,850	-0.30%	大買/大賣/
2020/10/27	53.1	48.48	29	48.81	48.40	24.1	5,502	0.44%
2020/10/26	107	46.76	11	47.07	47.00	96	5,212	1.84%	大買/
2020/10/14	0	0.00	2	33.45	33.50	-2	5,038	-0.04%
2020/10/13	0	0.00	1	32.60	33.80	-1	5,092	-0.02%
2020/10/12	2	33.40	0	0.00	32.60	2	5,098	0.04%
2020/09/28	1	31.70	0	0.00	31.75	1	6,419	0.02%
2020/09/25	0	0.00	22	31.57	30.55	-22	6,892	-0.32%
2020/09/21	3	33.50	6.1	34.02	33.40	-3.1	7,659	-0.04%
2020/09/18	0	0.00	3	33.45	33.30	-3	7,707	-0.04%
2020/09/17	2	33.20	0	0.00	33.20	2	7,920	0.03%
2020/09/16	0	0.00	1	33.25	33.00	-1	8,187	-0.01%
2020/09/15	1	33.05	8	33.14	33.05	-7	8,308	-0.08%
2020/09/10	7	32.86	10	33.32	32.65	-3	8,504	-0.04%
2020/09/04	6	32.10	3	32.25	32.35	3	9,142	0.03%
2020/09/01	7	32.79	0	0.00	32.55	7	9,341	0.07%
2020/08/27	3	32.25	1	33.25	32.10	2	9,829	0.02%
2020/08/26	11	33.20	0	0.00	33.00	11	9,797	0.11%
2020/08/25	10	33.35	0	0.00	33.25	10	9,811	0.10%
2020/08/24	7	33.21	0	0.00	33.20	7	9,816	0.07%
2020/08/21	5	33.40	1	33.50	33.45	4	9,858	0.04%
2020/08/20	1	32.55	0	0.00	32.95	1	9,864	0.01%
2020/08/19	1	36.70	0	0.00	35.95	1	9,753	0.01%
2020/08/18	0	0.00	1	37.90	37.05	-1	9,735	-0.01%
2020/08/13	1	36.85	0	0.00	36.85	1	9,891	0.01%
2020/08/12	0	0.00	1	37.25	37.95	-1	9,990	-0.01%
2020/08/10	1	37.20	8	37.23	37.00	-7	10,113	-0.07%
2020/08/06	11	37.74	0	0.00	37.50	11	11,129	0.10%
2020/08/05	0	0.00	3	38.30	38.45	-3	11,261	-0.03%
2020/08/04	8.1	36.96	0	0.00	36.95	8.1	11,444	0.07%
2020/08/03	5	36.91	0	0.00	37.00	5	11,809	0.04%
2020/07/31	10	37.30	16	37.03	36.85	-6	12,486	-0.05%
2020/07/30	0	0.00	2	36.23	36.70	-2	12,943	-0.02%
2020/07/29	2	35.20	0	0.00	35.75	2	13,194	0.02%
2020/07/28	1	36.10	0	0.00	35.55	1	13,258	0.01%
2020/07/27	1	37.00	5	37.20	36.70	-4	13,268	-0.03%
2020/07/24	13	38.65	13	37.26	36.00	0	13,356	0.00%
2020/07/23	2	37.65	0	0.00	38.00	2	13,411	0.01%
2020/07/21	5	36.17	1	36.20	36.20	4	13,699	0.03%
2020/07/20	4	35.93	0	0.00	35.85	4	13,805	0.03%
2020/07/17	0	0.00	50	36.30	35.45	-50	13,933	-0.36%
2020/07/16	0	0.00	2	36.75	36.30	-2	13,969	-0.01%
2020/07/15	14	37.47	8	37.74	36.85	6	14,073	0.04%
2020/07/14	13	37.99	6	37.60	37.60	7	14,035	0.05%
2020/07/13	28	38.08	33	38.01	38.35	-5	13,921	-0.04%
2020/07/10	1	37.65	2	36.88	36.50	-1	13,910	-0.01%
2020/07/09	1	36.60	7	37.34	37.20	-6	13,865	-0.04%
2020/07/08	5	38.27	13	37.70	37.60	-8	13,782	-0.06%
2020/07/07	22	36.79	6	36.97	37.05	16	13,740	0.12%
2020/07/06	60	38.29	19	37.73	38.05	41	13,518	0.30%
2020/07/03	25	35.80	32	36.24	36.95	-7	13,152	-0.05%
2020/07/02	1	33.35	2	33.18	33.70	-1	12,618	-0.01%
2020/06/29	1	32.70	1	32.40	32.10	0	12,586	0.00%
2020/06/24	3	34.37	3	34.00	33.40	0	12,549	0.00%
2020/06/23	0	0.00	1	34.05	34.10	-1	12,422	-0.01%
2020/06/22	1	32.95	1	33.10	32.65	0	12,237	0.00%
2020/06/19	5	32.96	6	32.82	32.75	-1	12,203	-0.01%
2020/06/18	0	0.00	3	32.80	32.40	-3	12,136	-0.02%
2020/06/16	3	32.10	0	0.00	32.15	3	12,131	0.02%
2020/06/15	4	32.91	2	33.53	32.30	2	12,122	0.02%
2020/06/12	4	32.26	7	31.30	32.65	-3	12,011	-0.02%
2020/06/11	7	32.86	10	32.74	31.65	-3	12,006	-0.02%
2020/06/09	6	32.90	6	32.45	32.45	0	12,063	0.00%
2020/06/08	1	32.30	1	32.45	32.25	0	12,309	0.00%
2020/06/05	9	32.97	10	32.85	32.65	-1	12,621	-0.01%
2020/06/04	10	32.28	6	32.43	32.30	4	12,878	0.03%
2020/06/03	1	32.30	5	31.80	32.20	-4	12,993	-0.03%
2020/06/02	5	31.01	0	0.00	30.65	5	13,175	0.04%
2020/05/26	4	31.33	9	30.75	30.75	-5	13,571	-0.04%
2020/05/21	7	32.54	0	0.00	32.30	7	13,961	0.05%
2020/05/19	14	31.29	17	31.61	31.85	-3	13,972	-0.02%
2020/05/18	3	30.65	5	30.00	30.00	-2	13,885	-0.01%
2020/05/14	5	30.89	7	31.18	31.15	-2	14,552	-0.01%
2020/05/13	14	30.30	13	30.60	31.60	1	14,457	0.01%
2020/05/12	6	31.38	66	31.53	32.10	-60	13,689	-0.44%
2020/05/11	26	32.36	95	32.73	31.95	-69	13,404	-0.51%
2020/05/08	98	35.66	76	35.92	35.50	22	13,050	0.17%
2020/05/07	97	36.16	27	36.31	36.50	70	12,651	0.55%
2020/05/06	40	35.25	44	34.58	35.00	-4	11,977	-0.03%
2020/05/05	131	34.28	106	34.44	33.70	25	11,439	0.22%	大買/大賣/
2020/05/04	2	32.70	0	0.00	32.85	2	11,179	0.02%
2020/04/30	40	31.76	0	0.00	32.20	40	11,116	0.36%
2020/04/29	22	32.40	21	32.58	32.05	1	11,001	0.01%
2020/04/28	4	31.61	59	33.29	31.45	-55	10,887	-0.51%
2020/04/27	6	33.66	14	34.08	33.15	-8	10,629	-0.08%
2020/04/24	55	32.17	37	31.84	32.20	18	10,392	0.17%
2020/04/23	70	30.88	31	31.14	30.90	39	10,362	0.38%
2020/04/22	1	30.15	0	0.00	30.15	1	10,319	0.01%
2020/04/21	1	32.10	0	0.00	30.15	1	10,212	0.01%
2020/04/20	1	32.25	2	31.65	31.70	-1	10,104	-0.01%
2020/04/17	3	33.87	0	0.00	33.45	3	10,046	0.03%
2020/04/16	0	0.00	2	33.25	34.05	-2	10,117	-0.02%
2020/04/15	21	34.89	13	34.56	33.00	8	10,158	0.08%
2020/04/14	1	33.25	2	33.33	33.40	-1	9,868	-0.01%
2020/04/13	4	32.05	4.7	31.88	31.90	-0.7	9,705	-0.01%
2020/04/10	5	31.39	0	0.00	31.35	5	9,633	0.05%
2020/04/09	0	0.00	2	31.20	31.40	-2	9,501	-0.02%
2020/04/08	1	30.65	0	0.00	30.75	1	9,417	0.01%
2020/04/07	1	29.90	1	29.50	30.00	0	9,309	0.00%
2020/04/06	0	0.00	1	28.40	28.40	-1	9,176	-0.01%
2020/04/01	2	28.60	1	28.10	28.10	1	9,128	0.01%
2020/03/27	1	27.50	1	27.35	27.10	0	8,949	0.00%
2020/03/26	0	0.00	4	27.75	27.95	-4	8,942	-0.04%
2020/03/25	4	27.30	0	0.00	26.70	4	8,942	0.04%
2020/03/20	2	26.93	2	26.65	26.65	0	8,873	0.00%
2020/03/17	1	27.40	2	26.98	27.25	-1	8,738	-0.01%
2020/03/13	1	26.10	20	26.25	26.65	-19	8,542	-0.22%
2020/03/12	1	29.15	21	29.60	28.95	-20	8,308	-0.24%
2020/03/11	34	32.73	15	32.89	32.15	19	8,032	0.24%
2020/03/10	13	31.73	6	31.48	31.15	7	7,669	0.09%
2020/03/09	5	32.60	15	30.82	30.50	-10	7,272	-0.14%
2020/03/06	23	32.80	19	33.02	33.05	4	7,047	0.06%
2020/03/05	6	31.30	0	0.00	31.00	6	6,669	0.09%
2020/03/04	0	0.00	2	30.15	30.65	-2	6,657	-0.03%
2020/03/03	17	31.14	9	31.37	31.05	8	6,666	0.12%
2020/03/02	0	0.00	2	30.15	30.15	-2	6,555	-0.03%
2020/02/26	1	29.80	1	29.60	30.15	0	6,680	0.00%
2020/02/25	1	32.20	32	29.36	29.35	-31	6,769	-0.46%
2020/02/24	8	31.51	0	0.00	31.70	8	6,480	0.12%
2020/02/21	6	31.33	1	31.55	31.55	5	6,512	0.08%
2020/02/20	2	31.45	3	31.75	31.30	-1	6,546	-0.02%
2020/02/19	6	31.75	17	31.34	31.80	-11	6,446	-0.17%
2020/02/18	18	31.39	11	31.25	31.60	7	6,342	0.11%
2020/02/17	19	30.83	19	30.74	31.20	0	6,005	0.00%
2020/02/14	30	28.02	18	28.06	28.40	12	5,467	0.22%
2020/02/12	0	0.00	5	26.15	26.05	-5	5,171	-0.10%
2020/02/04	1	25.45	0	0.00	26.20	1	5,467	0.02%
2020/01/31	0	0.00	40	25.85	25.50	-40	5,467	-0.73%
2020/01/30	5	25.55	0	0.00	25.75	5	5,524	0.09%
2020/01/17	10	27.30	7	27.10	27.55	3	5,571	0.05%
2020/01/16	30	26.50	11	26.25	26.70	19	5,429	0.35%
2020/01/13	0	0.00	2	25.95	25.40	-2	5,169	-0.04%
2020/01/10	1	25.55	1	25.30	25.60	0	5,054	0.00%
2020/01/09	0	0.00	2	23.20	24.85	-2	4,879	-0.04%
2020/01/08	0	0.00	2	22.85	22.90	-2	4,753	-0.04%
2020/01/06	2	23.10	0	0.00	22.90	2	4,749	0.04%
2020/01/03	2	23.75	0	0.00	23.75	2	4,703	0.04%
2020/01/02	0	0.00	2	24.10	24.00	-2	4,685	-0.04%
2019/12/31	0	0.00	4	23.90	23.80	-4	4,664	-0.09%
2019/12/30	5	23.80	0	0.00	23.75	5	4,636	0.11%
2019/12/27	2	23.70	2	23.75	23.70	0	4,633	0.00%
2019/12/23	2	23.55	0	0.00	23.40	2	4,582	0.04%
2019/12/20	4	24.35	0	0.00	24.15	4	4,497	0.09%
2019/12/19	10	24.78	2	25.00	25.00	8	4,424	0.18%
2019/12/18	0	0.00	4	24.73	24.75	-4	4,409	-0.09%
2019/12/17	6	24.72	0	0.00	24.40	6	4,394	0.14%
2019/12/16	0	0.00	2	25.00	24.90	-2	4,326	-0.05%
2019/12/12	10	25.21	93	25.00	25.25	-83	4,300	-1.93%
2019/12/11	3	25.25	0	0.00	25.25	3	4,192	0.07%
2019/12/09	6	25.60	0	0.00	25.60	6	4,095	0.15%
2019/12/05	91	26.15	0	0.00	25.75	91	4,015	2.27%
2019/12/03	0	0.00	1	26.20	26.50	-1	3,903	-0.03%
2019/11/29	4	26.43	5	26.54	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	4	26.35	26.30	-4	3,710	-0.11%
2019/11/27	1	26.10	3	25.83	26.10	-2	3,641	-0.05%
2019/11/26	5	25.63	3	25.72	25.70	2	3,573	0.06%
2019/11/25	12	25.62	5	25.92	25.80	7	3,521	0.20%
2019/11/22	5	25.36	6	25.48	25.50	-1	3,237	-0.03%
2019/11/21	0	0.00	2	24.75	25.00	-2	3,016	-0.07%
2019/11/20	2	24.45	12	24.36	24.75	-10	2,943	-0.34%
2019/11/19	12	24.21	5	24.70	23.85	7	2,829	0.25%
2019/11/14	2	24.00	2	24.25	23.55	0	2,534	0.00%
2019/11/13	0	0.00	1	25.05	24.80	-1	2,443	-0.04%
2019/11/12	2	24.40	8	24.66	24.95	-6	2,389	-0.25%
2019/11/11	5	24.74	3	24.87	24.15	2	2,359	0.08%
2019/11/08	11	24.99	4	24.78	24.90	7	2,305	0.30%
2019/11/07	2	24.40	12	24.56	25.00	-10	2,208	-0.45%
2019/11/06	4	24.15	2	24.45	24.05	2	2,100	0.10%
2019/11/05	4	24.08	24	23.95	24.00	-20	2,055	-0.97%
2019/11/04	10	24.56	10	24.69	24.00	0	2,008	0.00%
2019/11/01	0	0.00	15	24.08	24.10	-15	1,906	-0.79%
2019/10/31	5	23.76	0	0.00	23.80	5	1,885	0.27%
2019/10/30	0	0.00	7	23.90	23.90	-7	1,832	-0.38%
2019/10/29	24	24.02	0	0.00	23.40	24	1,786	1.34%
2019/10/28	37	24.13	17	24.29	24.90	20	1,648	1.21%
2019/10/25	2	22.85	6	23.07	22.95	-4	1,460	-0.27%
2019/10/23	2	22.70	0	0.00	22.55	2	1,503	0.13%
2019/10/22	4	22.78	3	22.77	22.60	1	1,511	0.07%
2019/10/21	0	0.00	1	22.50	22.55	-1	1,505	-0.07%
2019/10/18	0	0.00	2	22.70	22.30	-2	1,505	-0.13%
2019/10/17	0	0.00	2	22.55	22.45	-2	1,509	-0.13%
2019/10/15	6	22.43	3	22.28	22.20	3	1,518	0.20%
2019/10/14	3	21.97	0	0.00	21.85	3	1,489	0.20%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/16	2	22.90	0	0.00	22.75	2	1,552	0.13%
2019/09/02	1	23.25	101	23.60	23.75	-100	1,629	-6.14%	大賣/
2019/08/30	100	23.00	0	0.00	22.75	100	1,586	6.30%
2019/08/22	0	0.00	1	22.50	22.50	-1	1,620	-0.06%
2019/08/21	1	22.65	2	22.40	22.75	-1	1,628	-0.06%
2019/08/16	1	22.25	1	22.40	22.70	0	1,727	0.00%
2019/08/15	1	21.55	4	21.75	22.00	-3	1,731	-0.17%
2019/08/14	0	0.00	5	22.35	22.00	-5	1,813	-0.28%
2019/08/13	2	21.80	0	0.00	21.80	2	1,833	0.11%
2019/08/12	12	22.11	5	22.14	22.10	7	1,854	0.38%
2019/07/30	0	0.00	1	22.80	22.95	-1	2,082	-0.05%
2019/07/25	2	23.85	0	0.00	23.95	2	2,047	0.10%
2019/07/18	0	0.00	1	22.90	22.65	-1	2,443	-0.04%
2019/07/11	0	0.00	2	24.10	23.75	-2	2,904	-0.07%
2019/07/02	1	24.00	0	0.00	24.10	1	3,462	0.03%
2019/06/21	0	0.00	80	23.00	23.10	-80	3,737	-2.14%
2019/06/18	2	22.90	0	0.00	22.60	2	4,151	0.05%
2019/05/30	0	0.00	9	20.96	21.40	-9	4,900	-0.18%
2019/05/28	5	20.40	0	0.00	20.30	5	4,967	0.10%
2019/05/27	2	20.30	0	0.00	20.30	2	5,023	0.04%
2019/05/23	2	21.65	8	20.98	21.25	-6	5,040	-0.12%
2019/05/22	0	0.00	0.2	20.60	20.55	-0.2	4,973	0.00%
2019/05/21	3	19.88	4	20.33	20.60	-1	4,972	-0.02%
2019/05/17	0	0.00	1	21.70	21.60	-1	4,992	-0.02%
2019/05/16	4	22.68	2	22.60	22.45	2	5,076	0.04%
2019/05/14	3	21.32	2	21.60	22.05	1	5,089	0.02%
2019/05/10	2	23.85	0	0.00	23.20	2	5,029	0.04%
2019/05/09	2	23.55	1	23.85	23.20	1	5,053	0.02%
2019/05/08	2	24.35	2	24.85	24.10	0	5,019	0.00%
2019/05/07	4	24.65	2	24.85	24.45	2	5,027	0.04%
2019/05/06	16	24.54	0	0.00	24.30	16	5,004	0.32%
2019/05/03	1	25.10	2	25.10	25.05	-1	4,991	-0.02%
2019/05/02	7	24.76	2	25.15	24.85	5	5,002	0.10%
2019/04/30	1	24.75	0	0.00	25.15	1	4,988	0.02%
2019/04/29	23	25.47	0	0.00	24.95	23	4,995	0.46%
2019/04/26	128	26.29	88	26.37	26.50	40	4,899	0.82%	大買/
2019/04/25	0	0.00	2	26.13	26.40	-2	4,713	-0.04%
2019/04/24	7	25.86	3	25.87	25.70	4	4,724	0.08%
2019/04/23	0	0.00	2	26.38	26.20	-2	4,795	-0.04%
2019/04/22	0	0.00	2	25.10	26.50	-2	4,687	-0.04%
2019/04/19	2	24.60	11	24.63	24.80	-9	4,529	-0.20%
2019/04/18	9	24.24	9	24.62	24.00	0	4,587	0.00%
2019/04/17	2	25.10	2	25.15	24.65	0	4,558	0.00%
2019/04/16	2	24.55	0	0.00	24.60	2	4,542	0.04%
2019/04/15	2	26.00	0	0.00	25.30	2	4,502	0.04%
2019/04/12	2	25.50	2	25.90	25.40	0	4,497	0.00%
2019/04/11	9	25.71	2	25.60	25.60	7	4,521	0.15%
2019/04/10	8	25.73	13	26.06	26.35	-5	4,474	-0.11%
2019/04/09	2	24.85	2	25.10	25.70	0	4,267	0.00%
2019/04/08	0	0.00	1	25.05	25.45	-1	4,219	-0.02%
2019/04/02	1	25.10	2	25.05	25.35	-1	4,248	-0.02%
2019/04/01	2	25.05	5	25.13	24.65	-3	4,283	-0.07%
2019/03/29	3	24.73	2	25.10	24.80	1	4,284	0.02%
2019/03/27	1	25.25	2	25.30	25.20	-1	4,472	-0.02%
2019/03/26	2	26.20	2	26.75	25.80	0	4,726	0.00%
2019/03/25	0	0.00	172	25.92	26.00	-172	4,815	-3.57%	大賣/鉅額交易
2019/03/22	60	26.19	47	26.75	26.50	13	4,912	0.26%
2019/03/21	10	25.38	11	25.46	25.05	-1	4,949	-0.02%
2019/03/20	16	25.50	35	25.87	25.10	-19	4,913	-0.39%
2019/03/19	191	24.91	15	25.05	25.25	176	4,776	3.68%	大買/鉅額交易
2019/03/18	10	23.89	11	23.89	24.60	-1	4,557	-0.02%
2019/03/15	0	0.00	7	22.26	22.40	-7	4,322	-0.16%
2019/03/13	2	21.75	0	0.00	21.75	2	4,418	0.05%
2019/03/11	2	21.95	2	22.25	22.10	0	4,487	0.00%
2019/03/06	2	22.30	2	22.50	22.30	0	4,631	0.00%
2019/03/05	4	22.30	4	22.58	22.35	0	4,644	0.00%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/27	3	21.90	0	0.00	22.05	3	4,585	0.07%
2019/02/26	2	22.25	6	22.37	22.60	-4	4,487	-0.09%
2019/02/25	8	22.10	4	22.33	21.85	4	4,419	0.09%
2019/02/18	3	21.28	4	21.51	21.65	-1	4,349	-0.02%
2019/02/15	7	21.42	0	0.00	21.25	7	4,246	0.16%
2019/02/14	2	23.30	3	23.52	23.60	-1	4,145	-0.02%
2019/02/13	8	23.65	4	23.83	23.60	4	4,144	0.10%
2019/02/12	0	0.00	4	23.38	23.20	-4	4,088	-0.10%
2019/02/11	0	0.00	2	23.10	23.20	-2	4,110	-0.05%
2019/01/30	3	23.13	0	0.00	22.65	3	4,084	0.07%
2019/01/29	0	0.00	2	22.90	22.90	-2	4,035	-0.05%
2019/01/28	0	0.00	6	22.67	22.90	-6	4,025	-0.15%
2019/01/23	0	0.00	2	22.30	22.30	-2	4,006	-0.05%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	2	22.20	0	0.00	21.90	2	3,978	0.05%
2019/01/18	0	0.00	2	22.00	22.05	-2	3,976	-0.05%
2019/01/17	0	0.00	2	22.10	21.85	-2	3,997	-0.05%
2019/01/16	2	21.70	2	22.05	21.70	0	4,009	0.00%
2019/01/15	6	21.98	0	0.00	21.70	6	3,967	0.15%
2019/01/14	2	22.65	2	23.00	22.30	0	3,834	0.00%
2019/01/11	2	22.70	0	0.00	22.70	2	3,793	0.05%
2019/01/10	8	22.83	3	22.85	22.90	5	3,735	0.13%
2019/01/09	2	24.25	6	24.43	24.30	-4	3,626	-0.11%
2019/01/08	2	24.10	5	24.14	24.10	-3	3,594	-0.08%
2019/01/07	6	24.08	6	24.28	24.10	0	3,565	0.00%
2019/01/03	5	25.32	12	25.01	24.80	-7	3,535	-0.20%
2019/01/02	3	26.12	0	0.00	25.90	3	3,478	0.09%
2018/12/28	2	26.60	2	26.90	26.75	0	3,437	0.00%
2018/12/27	3	26.40	5	26.68	26.35	-2	3,434	-0.06%
2018/12/26	8	26.33	4	26.60	26.00	4	3,398	0.12%
2018/12/25	4	27.50	0	0.00	27.35	4	3,315	0.12%
2018/12/24	3	28.80	3	29.15	28.45	0	3,268	0.00%
2018/12/22	2	27.70	2	28.25	28.25	0	3,174	0.00%
2018/12/21	9	27.54	13	27.93	28.25	-4	3,155	-0.13%
2018/12/20	9	28.61	5	29.17	27.85	4	3,073	0.13%
2018/12/19	23	29.33	11	29.22	29.30	12	2,877	0.42%
2018/12/18	0	0.00	1	28.60	28.25	-1	2,555	-0.04%
2018/12/17	2	28.68	1	28.05	28.10	1	2,408	0.04%
2018/12/14	0	0.00	3	27.30	29.00	-3	2,227	-0.13%
2018/12/13	3	26.92	5	26.47	26.60	-2	1,878	-0.11%
2018/12/12	5	26.17	0	0.00	26.00	5	1,835	0.27%
2018/12/11	0	0.00	8	25.38	25.75	-8	1,795	-0.45%
2018/12/10	8	25.40	3	25.55	24.85	5	1,772	0.28%
2018/12/07	3	27.63	2	26.65	27.45	1	1,673	0.06%
2018/12/06	1	25.95	0	0.00	25.55	1	1,568	0.06%
2018/12/05	3	26.27	2	26.60	26.30	1	1,527	0.07%
2018/12/04	0	0.00	3	27.15	26.85	-3	1,524	-0.20%
2018/12/03	3	26.92	0	0.00	26.85	3	1,576	0.19%
2018/11/16	0	0.00	12	25.05	24.90	-12	1,603	-0.75%
2018/11/15	0	0.00	1	25.15	25.00	-1	1,568	-0.06%
2018/11/14	1	24.50	0	0.00	25.00	1	1,551	0.06%
2018/11/12	0	0.00	1	24.50	24.55	-1	1,600	-0.06%
2018/11/09	1	23.85	0	0.00	24.00	1	1,605	0.06%
2018/11/08	0	0.00	6	24.30	24.15	-6	1,619	-0.37%
2018/11/07	0	0.00	2	23.60	23.55	-2	1,622	-0.12%
2018/11/06	2	23.43	0	0.00	23.30	2	1,674	0.12%
2018/11/05	4	23.83	4	24.18	23.85	0	1,686	0.00%
2018/11/02	2	23.40	2	23.70	23.60	0	1,674	0.00%
2018/11/01	2	23.30	10	23.28	23.30	-8	1,669	-0.48%
2018/10/31	2	22.90	2	23.20	22.60	0	1,644	0.00%
2018/10/30	2	22.65	2	22.95	22.50	0	1,639	0.00%
2018/10/29	5	22.61	0	0.00	22.40	5	1,639	0.30%
2018/10/26	2	23.50	2	23.90	22.70	0	1,640	0.00%
2018/10/25	10	23.11	5	23.08	23.25	5	1,618	0.31%
2018/10/24	0	0.00	7	23.05	23.35	-7	1,583	-0.44%
2018/10/23	15	22.88	8	23.13	22.45	7	1,559	0.45%
2018/10/22	3	21.95	6	21.88	22.05	-3	1,545	-0.19%
2018/10/19	2	20.60	2	20.90	21.35	0	1,548	0.00%
2018/10/17	2	21.45	2	21.75	21.35	0	1,550	0.00%
2018/10/16	3	20.95	3	21.20	21.05	0	1,553	0.00%
2018/10/15	0	0.00	3	20.85	20.85	-3	1,564	-0.19%
2018/10/11	3	21.15	0	0.00	21.10	3	1,556	0.19%
2018/10/08	6	23.90	3	24.25	24.00	3	1,517	0.20%
2018/10/04	0	0.00	3	24.90	24.90	-3	1,542	-0.19%
2018/10/01	3	25.05	0	0.00	25.10	3	1,615	0.19%
2018/09/27	0	0.00	3	24.95	24.95	-3	1,622	-0.18%
2018/09/21	3	24.65	0	0.00	24.40	3	1,710	0.18%
2018/09/07	3	23.73	5	23.94	24.10	-2	1,735	-0.12%
2018/08/27	0	0.00	1	25.90	26.10	-1	1,825	-0.05%
2018/08/24	5	25.40	5	25.30	25.30	0	1,805	0.00%
2018/08/15	5	22.95	5	23.20	23.20	0	1,713	0.00%
2018/08/14	13	22.93	13	22.91	22.90	0	1,722	0.00%
2018/08/13	0	0.00	1	23.50	23.35	-1	1,692	-0.06%
2018/08/10	0	0.00	15	24.98	24.60	-15	1,641	-0.91%
2018/08/08	0	0.00	6	25.25	25.30	-6	1,654	-0.36%
2018/08/07	0	0.00	0.4	24.90	24.90	-0.4	1,651	-0.02%
2018/08/06	3	24.80	3	25.05	25.00	0	1,660	0.00%
2018/08/03	0	0.00	3	25.05	24.85	-3	1,660	-0.18%
2018/07/30	3	25.30	0	0.00	25.25	3	1,695	0.18%
2018/07/27	0	0.00	3	25.90	25.60	-3	1,704	-0.18%
2018/07/19	0	0.00	12	25.54	25.55	-12	1,889	-0.64%
2018/07/12	3	24.70	3	24.90	25.05	0	2,129	0.00%
2018/07/11	5	25.69	0	0.00	25.00	5	2,201	0.23%
2018/07/04	6	27.10	0	0.00	26.90	6	2,598	0.23%
2018/07/03	3	27.35	3	27.85	27.35	0	2,807	0.00%
2018/07/02	6	27.10	11	27.30	27.15	-5	2,785	-0.18%
2018/06/29	2	26.50	0	0.00	26.60	2	2,918	0.07%
2018/06/25	3	27.35	0	0.00	26.70	3	3,215	0.09%
2018/06/22	3	27.65	0	0.00	27.55	3	3,239	0.09%
2018/06/21	0	0.00	6	28.15	28.25	-6	3,241	-0.19%
2018/06/20	2	27.30	2	27.65	27.50	0	3,260	0.00%
2018/06/19	3	28.00	0	0.00	27.90	3	3,372	0.09%
2018/06/15	10	28.67	9	28.95	28.30	1	3,389	0.03%
2018/06/14	10	28.58	10	28.89	28.50	0	3,359	0.00%
2018/06/13	9	28.62	4	29.20	28.25	5	3,333	0.15%
2018/06/12	0	0.00	4	28.95	28.80	-4	3,308	-0.12%
2018/06/11	6	29.15	6	29.37	29.00	0	3,312	0.00%
2018/06/08	2	28.25	8	29.00	29.00	-6	3,360	-0.18%
2018/06/07	4	28.88	5	28.85	28.70	-1	3,375	-0.03%
2018/06/06	8	28.18	16	28.08	28.55	-8	3,365	-0.24%
2018/06/05	6	27.12	2	27.55	27.05	4	3,392	0.12%
2018/06/04	2	27.15	0	0.00	27.25	2	3,463	0.06%
2018/06/01	0	0.00	6	27.50	27.50	-6	3,592	-0.17%
2018/05/28	4	27.00	4	27.40	26.80	0	3,554	0.00%
2018/05/25	4	26.95	2	27.40	26.95	2	3,552	0.06%
2018/05/22	4	26.90	4	27.30	27.15	0	3,583	0.00%
2018/05/17	0	0.00	2	26.88	26.75	-2	3,698	-0.05%
2018/05/16	4	26.55	2	26.85	26.60	2	3,705	0.05%
2018/05/11	0	0.00	2	26.10	26.00	-2	3,829	-0.05%
2018/05/10	0	0.00	3	26.20	26.30	-3	3,829	-0.08%
2018/05/09	2	25.80	0	0.00	25.85	2	3,823	0.05%
2018/05/04	2	25.55	2	25.80	25.80	0	3,838	0.00%
2018/05/03	0	0.00	1	26.25	25.80	-1	3,831	-0.03%
2018/05/02	0	0.00	7	26.32	26.10	-7	3,825	-0.18%
2018/04/30	4	25.98	4	25.86	25.95	0	3,820	0.00%
2018/04/27	4	27.13	2	28.20	27.00	2	3,783	0.05%
2018/04/26	8	28.19	6	29.00	27.40	2	3,796	0.05%
2018/04/25	3	27.65	3	27.85	28.05	0	3,770	0.00%
2018/04/24	3	27.58	2	27.90	27.55	1	3,774	0.03%
2018/04/23	6	28.50	6	29.23	28.65	0	3,766	0.00%
2018/04/20	6	28.70	8	29.10	28.55	-2	3,777	-0.05%
2018/04/19	0	0.00	2	27.98	28.05	-2	3,734	-0.05%
2018/04/18	4	27.83	4	28.23	27.75	0	3,706	0.00%
2018/04/17	12	28.95	12	28.64	28.15	0	3,643	0.00%
2018/04/16	2	30.70	3	31.10	30.35	-1	3,572	-0.03%
2018/04/13	2	30.55	2	30.85	30.80	0	3,613	0.00%
2018/04/12	4	30.70	5	30.97	30.90	-1	3,645	-0.03%
2018/04/11	4	30.55	3	30.45	30.40	1	3,870	0.03%
2018/04/10	14	32.65	4	32.20	30.90	10	3,913	0.26%
2018/04/09	4	32.74	8	32.98	32.80	-4	3,788	-0.11%
2018/04/02	0	0.00	1	32.15	32.15	-1	3,569	-0.03%
2018/03/31	2	32.00	2	31.80	31.95	0	3,438	0.00%
2018/03/30	15	32.15	7	32.04	31.85	8	3,369	0.24%
2018/03/22	10	31.75	9	32.20	31.60	1	3,690	0.03%
2018/03/15	1	30.85	10	31.07	31.00	-9	3,752	-0.24%
2018/03/14	0	0.00	2	31.45	30.80	-2	3,789	-0.05%
2018/03/13	9	30.87	0	0.00	31.30	9	3,722	0.24%
2018/03/12	1	30.80	1	30.65	30.65	0	3,695	0.00%
2018/03/08	2	30.30	2	30.38	30.35	0	3,609	0.00%
2018/02/22	0	0.00	10	27.08	27.45	-10	3,836	-0.26%
2018/02/21	0	0.00	13	26.48	26.90	-13	3,983	-0.33%
2018/02/12	14	25.74	5	25.90	25.50	9	3,980	0.23%
2018/02/09	5	27.00	6	27.22	27.00	-1	3,929	-0.03%
2018/02/07	5	28.25	5	28.55	28.20	0	4,026	0.00%
2018/02/06	14	28.81	3	29.55	27.40	11	4,080	0.27%
2018/02/05	5	29.90	5	30.20	30.30	0	4,101	0.00%
2018/02/01	5	30.55	10	30.58	30.45	-5	4,371	-0.11%
2018/01/31	5	30.19	0	0.00	30.15	5	4,403	0.11%
2018/01/30	5	30.85	5	31.10	30.70	0	4,441	0.00%
2018/01/29	5	30.80	0	0.00	30.80	5	4,457	0.11%
2018/01/26	0	0.00	5	31.05	31.00	-5	4,473	-0.11%
2018/01/25	5	30.75	0	0.00	30.75	5	4,571	0.11%
2018/01/24	5	30.80	10	31.03	30.95	-5	4,694	-0.11%
2018/01/23	10	30.83	10	31.15	30.60	0	4,728	0.00%
2018/01/22	10	31.48	10	31.70	31.20	0	4,778	0.00%
2018/01/19	5	31.10	5	31.30	31.20	0	4,811	0.00%
2018/01/18	5	31.15	10	31.25	31.00	-5	4,819	-0.10%
2018/01/17	10	30.87	5	31.05	30.75	5	4,832	0.10%
2018/01/16	5	31.50	0	0.00	31.10	5	4,842	0.10%
2018/01/15	0	0.00	5	30.70	31.25	-5	4,839	-0.10%
2018/01/12	5	30.45	13	30.62	30.35	-8	4,873	-0.16%
2018/01/11	14	30.41	3	30.95	30.00	11	4,895	0.22%
2018/01/10	5	30.77	12	30.95	30.75	-7	4,931	-0.14%
2018/01/09	6	30.98	10	31.09	30.90	-4	4,960	-0.08%
2018/01/08	26	31.94	10	32.09	31.60	16	4,948	0.32%
2018/01/05	20	33.77	23	33.94	33.20	-3	4,898	-0.06%
2018/01/04	0	0.00	4	31.70	32.70	-4	4,675	-0.09%
2018/01/03	19	31.70	10	31.95	31.70	9	4,688	0.19%