敦泰 (3545)-臺銀證券券商分點個股進出

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
80.5
漲跌
▲1.9
漲幅
+2.42%
成交量
1,961張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/09/20	4	80.35	0	0.00	80.50	4	1,677	0.24%
2024/09/19	2	77.10	4.1	76.89	78.60	-2.1	1,689	-0.12%
2024/09/18	1	74.70	0.2	75.10	74.50	0.8	1,714	0.05%
2024/09/16	0	0.00	2	75.70	75.80	-2	1,751	-0.11%
2024/09/12	2	74.40	2	74.30	74.80	0	1,817	0.00%
2024/09/11	0.2	72.97	8	73.00	73.20	-7.8	1,835	-0.42%
2024/09/10	0.2	74.43	0	0.00	73.00	0.2	1,892	0.01%
2024/09/09	0	0.00	20	74.48	75.50	-20	1,909	-1.05%
2024/09/06	0	0.00	1	74.65	75.40	-1	1,942	-0.05%
2024/09/04	0.1	76.30	0	0.00	75.50	0.1	1,965	0.01%
2024/09/03	1	80.00	0	0.00	80.00	1	1,986	0.05%
2024/09/02	0.4	80.60	0.5	81.08	81.00	-0.1	2,010	-0.01%
2024/08/30	0	0.00	3	81.10	81.20	-3	2,029	-0.15%
2024/08/29	5	79.90	5	81.20	81.60	0	2,092	0.00%
2024/08/27	3	80.97	3	80.90	81.10	0	2,113	0.00%
2024/08/26	3	82.30	4	82.58	81.60	-1	2,143	-0.05%
2024/08/23	3	80.10	1	80.20	81.20	2	2,185	0.09%
2024/08/22	1	81.70	0	0.00	81.50	1	2,310	0.05%
2024/08/21	0	81.90	0	0.00	82.10	0	2,408	0.00%
2024/08/20	1	82.10	0	0.00	82.30	1	2,594	0.04%
2024/08/19	0	0.00	13	80.60	82.60	-13	2,613	-0.50%
2024/08/16	14	80.08	14	80.48	80.10	0	2,600	0.00%
2024/08/15	1.1	79.78	0	0.00	79.30	1.1	2,591	0.04%
2024/08/08	5	77.20	0	0.00	77.60	5	2,602	0.19%
2024/08/06	3	72.65	2	70.70	70.00	1	2,560	0.04%
2024/08/05	5.1	74.65	9	74.11	74.10	-3.9	2,518	-0.16%
2024/08/02	3	83.43	2	83.90	82.30	1	2,500	0.04%
2024/08/01	1	84.70	0	0.00	85.00	1	2,503	0.04%
2024/07/29	3	86.30	0	0.00	81.40	3	2,499	0.12%
2024/07/26	2	83.41	1	83.80	84.40	1	2,478	0.04%
2024/07/23	0	0.00	0.3	86.80	86.20	-0.3	2,466	-0.01%
2024/07/19	2	89.75	0	0.00	88.60	2	2,418	0.08%
2024/07/18	0	0.00	5	90.26	90.70	-5	2,380	-0.21%
2024/07/17	1	90.50	0	0.00	90.20	1	2,345	0.04%
2024/07/16	11	91.05	4	91.90	90.90	7	2,329	0.30%
2024/07/15	5.3	91.23	1	91.00	90.50	4.3	2,299	0.19%
2024/07/12	3	90.46	14	86.83	90.10	-11	2,198	-0.50%
2024/07/10	1	84.80	0	0.00	85.60	1	2,134	0.05%
2024/07/09	1	86.00	0	0.00	85.30	1	2,148	0.05%
2024/07/08	11	87.53	7	88.10	87.30	4	2,153	0.19%
2024/07/05	7	87.70	7	87.50	87.50	0	2,166	0.00%
2024/07/04	2	86.90	2	87.20	86.50	0	2,188	0.00%
2024/07/03	7	86.64	7.1	86.95	86.70	-0.1	2,205	0.00%
2024/07/02	1	85.30	0	0.00	84.70	1	2,202	0.05%
2024/07/01	0	0.00	1	85.80	85.20	-1	2,230	-0.04%
2024/06/28	2	86.20	2	86.60	86.20	0	2,240	0.00%
2024/06/27	6	85.70	0	0.00	85.30	6	2,257	0.27%
2024/06/26	3	85.73	0	0.00	85.50	3	2,277	0.13%
2024/06/24	6	89.88	11	91.02	88.40	-5	2,351	-0.21%
2024/06/21	3	90.43	2	91.20	90.30	1	2,399	0.04%
2024/06/20	0	0.00	2	91.10	91.00	-2	2,518	-0.08%
2024/06/19	7	90.34	18	90.14	90.00	-11	2,591	-0.42%
2024/06/18	2	89.15	0	0.00	89.40	2	2,635	0.08%
2024/06/17	2	90.75	0	0.00	89.20	2	2,635	0.08%
2024/06/14	3	90.33	0	0.00	90.60	3	2,603	0.12%
2024/06/13	1	89.90	0	90.50	91.00	1	2,602	0.04%
2024/06/12	1	88.10	0	0.00	88.50	1	2,585	0.04%
2024/06/11	2.1	88.81	0	0.00	88.70	2.1	2,596	0.08%
2024/06/07	3	88.73	13.2	90.35	91.60	-10.2	2,613	-0.39%
2024/06/06	4.3	88.14	1	88.80	87.80	3.3	2,609	0.12%
2024/06/04	2	90.90	2	91.20	90.70	0	2,648	0.00%
2024/05/31	1	89.50	3	89.60	89.30	-2	2,689	-0.07%
2024/05/30	1.2	90.26	4	91.15	89.90	-2.8	2,715	-0.10%
2024/05/29	2.2	91.32	2	91.50	91.10	0.2	2,723	0.01%
2024/05/28	27.5	92.96	9.1	93.00	92.60	18.5	2,735	0.67%
2024/05/27	3	90.37	8	91.38	91.30	-5	2,655	-0.19%
2024/05/24	8	89.40	9	89.77	90.00	-1	2,628	-0.04%
2024/05/23	0.2	83.00	0	0.00	84.20	0.2	2,533	0.01%
2024/05/21	0	0.00	0.2	83.40	83.00	-0.2	2,626	-0.01%
2024/05/20	0.3	83.80	0	0.00	83.50	0.3	2,854	0.01%
2024/05/17	2	84.40	1	85.20	84.60	1	3,031	0.03%
2024/05/16	1.5	83.87	0	84.00	84.80	1.5	3,106	0.05%
2024/05/15	0	0.00	3	82.57	82.50	-3	3,157	-0.10%
2024/05/14	1	82.50	0	0.00	82.30	1	3,205	0.03%
2024/05/13	0.1	82.40	0	0.00	82.60	0.1	3,264	0.00%
2024/05/10	2.1	82.51	0	0.00	82.70	2.1	3,388	0.06%
2024/05/08	2	85.25	0	0.00	85.00	2	3,582	0.06%
2024/05/07	2	85.60	0	0.00	85.60	2	3,602	0.06%
2024/05/06	0	0.00	0.1	86.40	86.70	-0.1	3,610	0.00%
2024/05/03	1	86.20	1	86.40	84.80	0	3,636	0.00%
2024/04/30	1	84.50	0	0.00	84.40	1	3,870	0.03%
2024/04/26	0	0.00	0	83.40	82.50	0	4,097	0.00%
2024/04/25	1	82.00	0	0.00	82.20	1	4,145	0.02%
2024/04/24	1	82.80	1	83.30	83.40	0	4,179	0.00%
2024/04/23	0	81.50	0	0.00	81.60	0	4,215	0.00%
2024/04/19	1	83.00	0	0.00	81.70	1	4,254	0.02%
2024/04/17	2	85.05	0	0.00	85.20	2	4,255	0.05%
2024/04/16	3	83.84	1	84.30	83.80	2	4,277	0.05%
2024/04/15	3.2	87.80	2	87.75	87.30	1.2	4,266	0.03%
2024/04/11	2	90.10	4	90.20	89.80	-2	4,268	-0.05%
2024/04/10	0	0.00	4	91.30	92.50	-4	4,256	-0.09%
2024/04/09	0	0.00	2	90.25	90.60	-2	4,263	-0.05%
2024/04/08	5	90.50	0	0.00	90.30	5	4,294	0.12%
2024/04/03	7.1	92.05	0	93.40	91.10	7.1	4,343	0.16%
2024/04/02	6	94.23	2	95.15	94.10	4	4,413	0.09%
2024/04/01	0.2	94.60	1	94.70	94.90	-0.8	4,518	-0.02%
2024/03/29	0	0.00	4	95.13	94.80	-4	4,548	-0.09%
2024/03/28	5	94.70	1	94.90	94.60	4	4,539	0.09%
2024/03/27	13	95.52	0	0.00	95.30	13	4,531	0.29%
2024/03/26	22.1	95.12	7	96.00	94.70	15.1	4,513	0.33%
2024/03/25	26	95.22	19	95.59	95.20	7	4,464	0.16%
2024/03/22	2	93.25	5	92.48	92.70	-3	4,389	-0.07%
2024/03/21	3.1	88.56	2	89.90	90.50	1.1	4,366	0.03%
2024/03/20	3	90.67	1	91.80	90.20	2	4,360	0.05%
2024/03/19	8	91.80	0	0.00	91.20	8	4,390	0.18%
2024/03/18	1	93.50	3	92.17	93.00	-2	4,413	-0.05%
2024/03/14	2	90.95	6	92.03	90.90	-4	4,511	-0.09%
2024/03/13	4	92.48	0	0.00	91.90	4	4,545	0.09%
2024/03/12	3	93.40	0	0.00	93.20	3	4,589	0.07%
2024/03/11	3	93.77	4	94.10	94.20	-1	4,656	-0.02%
2024/03/08	2	92.95	0	0.00	92.80	2	4,720	0.04%
2024/03/07	3.1	95.37	10	94.98	94.50	-6.9	4,795	-0.14%
2024/03/06	10	97.50	0	0.00	96.60	10	4,979	0.20%
2024/03/05	1	98.30	0	0.00	98.20	1	5,126	0.02%
2024/03/04	2	99.35	0.5	100.21	98.80	1.5	5,534	0.03%
2024/03/01	1	99.10	0	0.00	99.20	1	5,826	0.02%
2024/02/29	1	97.20	1	98.10	97.50	0	5,932	0.00%
2024/02/27	2.3	97.90	0.2	100.50	98.50	2.1	6,012	0.03%
2024/02/26	18.1	100.49	6.1	99.48	99.20	12	6,141	0.20%
2024/02/23	0.1	105.00	0	0.00	104.00	0.1	6,391	0.00%
2024/02/22	4	103.88	5	104.50	105.50	-1	6,602	-0.02%
2024/02/21	9.1	107.84	6	106.25	105.00	3.1	7,258	0.04%
2024/02/20	11.1	107.55	9	108.11	108.50	2.1	7,428	0.03%
2024/02/19	4	105.63	13	103.92	105.50	-9	7,523	-0.12%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	7.1	100.86	1	102.00	101.50	6.1	8,435	0.07%
2024/02/05	4.1	100.14	0	0.00	99.20	4.1	8,495	0.05%
2024/02/02	1	100.50	7.3	101.62	101.50	-6.3	8,506	-0.07%
2024/02/01	8	97.58	4	97.85	96.50	4	8,497	0.05%
2024/01/31	28.3	101.40	24.1	102.97	99.10	4.2	8,589	0.05%
2024/01/30	2	99.35	0	0.00	99.10	2	8,697	0.02%
2024/01/29	7	99.77	1	100.50	101.00	6	8,867	0.07%
2024/01/26	0.3	101.00	6	100.75	99.80	-5.7	8,900	-0.06%
2024/01/25	1	103.50	2	102.25	100.50	-1	8,998	-0.01%
2024/01/24	14.2	104.44	3	102.67	102.00	11.2	8,974	0.12%
2024/01/23	6	105.50	10.3	105.25	108.00	-4.3	8,928	-0.05%
2024/01/22	6	98.97	12	99.03	100.50	-6	8,854	-0.07%
2024/01/19	7.3	97.07	0	0.00	97.60	7.3	8,852	0.08%
2024/01/18	3	98.00	0	0.00	97.80	3	8,842	0.03%
2024/01/17	3.5	99.03	1	101.00	98.80	2.5	8,872	0.03%
2024/01/16	2	100.50	12.2	100.50	101.00	-10.2	8,856	-0.12%
2024/01/15	8	104.31	2	104.25	102.50	6	8,851	0.07%
2024/01/12	20	103.90	2	103.50	103.00	18	8,893	0.20%
2024/01/11	2	104.75	0	0.00	105.00	2	9,025	0.02%
2024/01/10	3	102.50	8.3	103.50	105.00	-5.3	9,070	-0.06%
2024/01/09	0	0.00	5	103.30	103.50	-5	9,124	-0.05%
2024/01/08	3	105.00	0	0.00	104.00	3	9,124	0.03%
2024/01/05	2	106.25	6	107.25	106.50	-4	9,115	-0.04%
2024/01/04	2.1	105.43	2	104.75	106.00	0.1	9,105	0.00%
2024/01/03	5.1	105.90	7	107.21	106.00	-1.9	9,143	-0.02%
2024/01/02	1.1	108.93	5	110.00	107.50	-4	9,154	-0.04%
2023/12/29	1	112.00	7	112.21	112.50	-6	9,151	-0.07%
2023/12/28	10	110.80	3	110.33	110.50	7	9,127	0.08%
2023/12/27	5	112.90	3	111.67	113.00	2	9,171	0.02%
2023/12/26	4	108.63	7	108.86	108.50	-3	9,062	-0.03%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	0	109.50	2	108.75	108.50	-2	9,165	-0.02%
2023/12/21	4.2	109.54	91	108.13	108.50	-86.9	9,157	-0.95%
2023/12/20	2	113.25	2	112.25	112.50	0	9,099	0.00%
2023/12/19	2	112.50	1	111.50	112.50	1	9,077	0.01%
2023/12/18	2	116.00	2	117.00	114.50	0	9,072	0.00%
2023/12/15	4.1	114.13	14	115.68	114.00	-9.9	9,089	-0.11%
2023/12/14	2.2	118.14	2	117.00	116.50	0.2	9,164	0.00%
2023/12/13	2	116.74	1	118.50	116.50	1	9,494	0.01%
2023/12/12	4	118.50	1	118.00	117.50	3	9,528	0.03%
2023/12/11	3	120.17	4	119.63	119.50	-1	9,534	-0.01%
2023/12/08	8	121.63	9	123.78	121.50	-1	9,510	-0.01%
2023/12/07	2	122.50	15	120.80	121.50	-13	9,597	-0.14%
2023/12/06	14	124.11	5	124.80	122.50	9	9,693	0.09%
2023/12/05	4	123.00	5	123.70	123.00	-1	9,620	-0.01%
2023/12/04	6	124.92	3	126.50	124.00	3	9,548	0.03%
2023/12/01	23	130.04	14	129.86	126.50	9	9,487	0.09%
2023/11/30	10	129.95	11	130.64	129.00	-1	9,439	-0.01%
2023/11/29	17	131.21	8	129.38	129.00	9	9,273	0.10%
2023/11/28	14.1	126.41	15	128.57	132.50	-0.9	8,835	-0.01%
2023/11/27	3	121.00	23	120.26	120.50	-20	8,525	-0.23%
2023/11/24	1	125.50	15	125.77	125.00	-14	8,391	-0.17%
2023/11/22	11.1	124.46	55.3	125.82	123.50	-44.2	8,077	-0.55%
2023/11/21	4	119.63	11	119.41	120.00	-7	7,731	-0.09%
2023/11/20	22.5	119.29	26	118.15	118.50	-3.5	7,474	-0.05%
2023/11/17	8	108.06	11	109.11	114.00	-3	6,753	-0.04%
2023/11/16	6	102.34	4.2	102.65	104.00	1.8	6,357	0.03%
2023/11/15	18	99.71	31	99.89	101.00	-13	6,083	-0.21%
2023/11/14	9	93.09	15	93.65	95.00	-6	5,613	-0.11%
2023/11/13	6	86.00	8	86.69	87.40	-2	5,040	-0.04%
2023/11/10	4	85.50	5	86.40	86.70	-1	4,932	-0.02%
2023/11/09	14	86.35	12	86.50	86.20	2	4,887	0.04%
2023/11/08	15	85.67	8	85.83	85.20	7	4,798	0.15%
2023/11/07	7.1	86.52	5	85.98	87.80	2.1	4,648	0.05%
2023/11/06	4	84.73	5	84.92	84.60	-1	4,454	-0.02%
2023/11/03	2.1	82.48	1	82.60	82.30	1.1	4,269	0.03%
2023/11/02	5	82.42	4	82.68	82.50	1	4,213	0.02%
2023/11/01	1	80.70	4	81.50	81.90	-3	4,076	-0.07%
2023/10/31	8	82.18	5	81.16	80.60	3	4,025	0.07%
2023/10/30	3	80.70	7.2	81.17	81.60	-4.2	3,916	-0.11%
2023/10/27	7.2	78.18	3	78.70	77.60	4.2	3,800	0.11%
2023/10/26	4	79.73	3	80.50	78.80	1	3,783	0.03%
2023/10/25	5	81.92	14	81.86	81.10	-9	3,776	-0.24%
2023/10/24	7	79.61	0	0.00	79.20	7	3,782	0.19%
2023/10/23	3	79.40	2	80.45	79.40	1	3,764	0.03%
2023/10/20	4	80.00	1.3	80.55	80.70	2.7	3,753	0.07%
2023/10/19	3	82.17	1	81.50	82.00	2	3,700	0.05%
2023/10/18	1	79.60	1	80.40	79.70	0	3,577	0.00%
2023/10/17	0	0.00	4.1	79.39	79.50	-4.1	3,552	-0.11%
2023/10/16	2	78.39	0	0.00	77.00	2	3,472	0.06%
2023/10/13	4	79.00	3	79.63	78.60	1	3,450	0.03%
2023/10/12	3	79.00	1	78.80	78.70	2	3,452	0.06%
2023/10/11	0.1	79.60	0	0.00	78.80	0.1	3,445	0.00%
2023/10/06	1	81.60	0	0.00	81.20	1	3,413	0.03%
2023/10/05	1	79.60	2.7	80.80	80.90	-1.7	3,374	-0.05%
2023/10/04	2	78.85	3.2	79.07	79.20	-1.2	3,337	-0.03%
2023/10/03	2	81.00	8.2	78.82	80.50	-6.2	3,340	-0.19%
2023/10/02	7	76.03	6.2	76.26	76.40	0.8	3,217	0.02%
2023/09/28	15.2	77.07	0	0.00	75.60	15.2	3,210	0.47%
2023/09/27	9.3	79.64	8	79.25	77.80	1.3	3,180	0.04%
2023/09/26	1.2	77.63	0	0.00	77.40	1.2	3,067	0.04%
2023/09/25	0	0.00	10	78.40	78.00	-10	3,066	-0.33%
2023/09/22	1	78.10	2	78.40	78.70	-1	3,059	-0.03%
2023/09/21	12	79.70	2	79.06	78.70	10	3,040	0.33%
2023/09/20	2	80.80	3	79.20	79.10	-1	2,972	-0.03%
2023/09/19	6.2	81.19	8	81.76	81.40	-1.8	2,883	-0.06%
2023/09/18	9	82.32	21	83.49	82.30	-12	2,756	-0.44%
2023/09/15	8	79.20	7	78.61	78.70	1	2,391	0.04%
2023/09/14	2	78.50	1.1	78.51	78.40	0.9	2,341	0.04%
2023/09/12	5	76.66	7	76.37	76.00	-2	2,250	-0.09%
2023/09/11	11	77.73	6	76.73	79.00	5	2,131	0.23%
2023/09/08	3	73.63	8	73.90	73.60	-5	1,974	-0.25%
2023/09/07	2	75.10	3	75.27	74.60	-1	2,002	-0.05%
2023/09/06	4	74.88	2	75.20	74.80	2	2,032	0.10%
2023/09/05	3	74.40	5	75.44	75.00	-2	1,975	-0.10%
2023/09/04	1	73.40	1.9	73.75	73.70	-0.9	1,790	-0.05%
2023/08/31	0	0.00	1	72.10	72.40	-1	1,793	-0.06%
2023/08/30	0.1	70.60	1	70.60	71.40	-1	1,794	-0.05%
2023/08/29	0	69.30	0	0.00	70.00	0	1,791	0.00%
2023/08/28	1.1	68.73	0	0.00	68.60	1.1	1,803	0.06%
2023/08/25	0.1	70.20	0	0.00	69.90	0.1	1,855	0.00%
2023/08/24	0	0.00	6	70.90	69.80	-6	1,872	-0.32%
2023/08/22	3	70.20	0	0.00	69.40	3	1,941	0.15%
2023/08/21	0	69.50	0	0.00	69.50	0	1,967	0.00%
2023/08/16	1	70.30	4	69.28	69.40	-3	2,040	-0.15%
2023/08/15	0	0.00	1	70.30	69.30	-1	2,055	-0.05%
2023/08/14	3	66.03	0	0.00	65.70	3	2,073	0.14%
2023/08/11	7	69.14	0	0.00	68.60	7	2,086	0.34%
2023/08/10	2.1	70.20	2	72.25	69.40	0.1	2,148	0.00%
2023/08/09	1	69.60	2	69.75	70.00	-1	2,130	-0.05%
2023/08/07	2	71.65	3	71.90	72.00	-1	2,154	-0.05%
2023/08/02	0	72.40	0	0.00	72.10	0	2,278	0.00%
2023/08/01	0	0.00	2	73.00	73.00	-2	2,412	-0.08%
2023/07/31	14	72.76	0	0.00	71.50	14	2,432	0.58%
2023/07/28	1	74.19	4	73.13	73.10	-3	2,435	-0.12%
2023/07/27	6	71.67	10	72.30	72.50	-4	2,419	-0.17%
2023/07/26	1	69.11	1	68.80	68.80	0	2,367	0.00%
2023/07/25	2	69.10	3	69.77	69.70	-1	2,435	-0.04%
2023/07/24	6.2	70.18	2	70.05	69.80	4.2	2,434	0.17%
2023/07/21	2.1	71.50	0	0.00	71.90	2.1	2,454	0.08%
2023/07/20	1.2	73.46	7.1	72.20	72.90	-5.9	2,510	-0.23%
2023/07/19	0	71.80	0.1	70.70	70.70	0	2,488	0.00%
2023/07/18	0.1	71.52	0	0.00	70.50	0.1	2,520	0.01%
2023/07/17	0.1	71.05	4	71.40	71.50	-3.9	2,570	-0.15%
2023/07/14	1.1	71.51	0	0.00	71.00	1.1	2,667	0.04%
2023/07/13	2.1	70.69	3.1	71.97	71.30	-1	2,744	-0.04%
2023/07/12	2.1	71.81	0	0.00	71.70	2.1	2,812	0.08%
2023/07/11	1	72.20	0	0.00	71.90	1	2,972	0.03%
2023/07/10	6	72.67	2	73.35	72.00	4	3,122	0.13%
2023/07/07	7.1	76.58	0	0.00	75.40	7.1	3,481	0.20%
2023/07/06	0.1	78.37	0	0.00	77.50	0.1	3,683	0.00%
2023/07/05	7	77.66	0	78.00	77.50	7	3,792	0.19%
2023/07/04	0	0.00	2	78.60	78.50	-2	4,011	-0.05%
2023/07/03	11	77.51	0	0.00	77.20	11	4,030	0.27%
2023/06/30	1	78.50	0	0.00	78.40	1	4,018	0.03%
2023/06/29	2	79.10	0	0.00	79.10	2	4,028	0.05%
2023/06/28	1	78.90	0.1	79.20	78.20	0.9	4,063	0.02%
2023/06/27	4.1	77.77	6	78.97	77.70	-1.9	4,110	-0.05%
2023/06/26	0	79.00	0	0.00	78.80	0	4,126	0.00%
2023/06/20	0.1	80.60	0	0.00	79.80	0.1	4,207	0.00%
2023/06/19	0	0.00	1	82.90	81.90	-1	4,287	-0.02%
2023/06/16	0	0.00	2	82.50	82.30	-2	4,546	-0.04%
2023/06/15	15	82.00	3	83.10	82.10	12	4,682	0.26%
2023/06/14	1	83.40	0	0.00	83.00	1	4,689	0.02%
2023/06/13	2.1	85.96	0	0.00	85.00	2.1	4,690	0.04%
2023/06/12	1	85.60	4	85.10	85.50	-3	4,682	-0.06%
2023/06/09	0	0.00	3	82.70	82.50	-3	4,657	-0.06%
2023/06/08	3	83.90	2	82.70	82.30	1	4,711	0.02%
2023/06/07	4	84.15	3	83.10	84.50	1	4,753	0.02%
2023/06/06	3	82.40	0	0.00	82.10	3	4,774	0.06%
2023/06/05	0	0.00	4	84.20	84.30	-4	4,783	-0.08%
2023/06/02	0	0.00	1.1	83.48	83.50	-1.1	4,785	-0.02%
2023/06/01	2	83.60	10	84.00	83.20	-8	4,809	-0.17%
2023/05/31	1	85.10	1	84.40	85.00	0	4,830	0.00%
2023/05/29	0	0.00	5	83.60	83.70	-5	4,962	-0.10%
2023/05/26	1	83.40	2	83.45	81.70	-1	5,002	-0.02%
2023/05/25	0.1	83.00	0	0.00	82.90	0.1	4,997	0.00%
2023/05/24	12	82.93	6	82.73	83.20	6	5,067	0.12%
2023/05/23	0	0.00	2	82.10	82.40	-2	5,182	-0.04%
2023/05/22	1	81.20	2	81.10	81.00	-1	5,231	-0.02%
2023/05/19	1	79.30	0	0.00	80.10	1	5,370	0.02%
2023/05/18	0	0.00	0.1	79.60	79.70	-0.1	5,492	0.00%
2023/05/17	1	78.30	1	78.00	78.70	0	5,465	0.00%
2023/05/16	8	77.35	10.5	77.39	77.10	-2.5	5,439	-0.05%
2023/05/15	0.3	74.30	2.1	74.29	74.30	-1.9	5,379	-0.03%
2023/05/12	3	74.33	0.2	74.56	74.20	2.8	5,372	0.05%
2023/05/11	4.2	74.58	2	74.25	74.10	2.2	5,389	0.04%
2023/05/10	1	75.50	2.2	76.25	75.70	-1.2	5,416	-0.02%
2023/05/09	3.1	74.52	0.1	74.30	73.80	3	5,407	0.06%
2023/05/08	7.4	76.38	5	76.32	76.00	2.4	5,381	0.05%
2023/05/05	0	0.00	1	78.60	80.50	-1	5,271	-0.02%
2023/05/04	2	78.05	0	0.00	78.00	2	5,318	0.04%
2023/05/03	1.1	78.54	2	79.55	78.50	-0.9	5,364	-0.02%
2023/05/02	4.1	79.38	2	79.40	79.80	2.1	5,400	0.04%
2023/04/28	1.1	79.96	0	0.00	79.10	1.1	5,442	0.02%
2023/04/27	1	78.51	2	79.15	78.90	-1	5,371	-0.02%
2023/04/26	2	78.65	10	77.70	78.70	-8	5,359	-0.15%
2023/04/25	1.1	81.38	4	79.20	79.00	-2.9	5,334	-0.05%
2023/04/24	5	82.30	4	81.85	82.20	1	5,277	0.02%
2023/04/21	2	82.05	5	82.40	81.50	-3	5,285	-0.06%
2023/04/20	3.1	84.27	0	0.00	83.20	3.1	5,273	0.06%
2023/04/19	1.1	85.27	1	84.90	85.10	0.1	5,294	0.00%
2023/04/18	6	88.82	6.3	87.81	87.80	-0.3	5,295	-0.01%
2023/04/17	2	89.45	5	89.78	89.30	-3	5,247	-0.06%
2023/04/14	23.2	90.43	12.1	89.88	89.40	11.1	5,271	0.21%
2023/04/13	2.1	89.05	5.2	89.22	87.80	-3.1	5,269	-0.06%
2023/04/12	18.1	90.84	7	91.64	91.40	11.1	5,117	0.22%
2023/04/11	2	85.60	6.3	85.56	86.90	-4.3	4,723	-0.09%
2023/04/10	3.1	81.98	3	82.04	81.70	0.1	4,506	0.00%
2023/04/07	4	83.58	7.2	82.13	83.00	-3.2	4,459	-0.07%
2023/04/06	1	76.20	1	77.40	78.00	0	4,231	0.00%
2023/03/31	2	78.15	1	77.60	77.50	1	4,214	0.02%
2023/03/30	0	0.00	3	77.67	77.50	-3	4,218	-0.07%
2023/03/29	1	77.23	0	78.00	77.10	1	4,226	0.02%
2023/03/28	0	78.30	6.1	79.27	78.80	-6.1	4,247	-0.14%
2023/03/27	0	0.00	0.1	78.78	78.50	-0.1	4,226	0.00%
2023/03/24	3	78.20	2	78.40	78.50	1	4,260	0.02%
2023/03/23	6	77.70	0	0.00	77.50	6	4,255	0.14%
2023/03/22	6.1	79.34	1	79.70	78.80	5.1	4,202	0.12%
2023/03/21	11	81.35	2	82.40	80.90	9	4,105	0.22%
2023/03/20	1.2	79.10	21	78.51	81.00	-19.8	3,858	-0.51%
2023/03/17	0	0.00	1	76.50	76.00	-1	3,720	-0.03%
2023/03/16	1	74.40	3	75.23	74.60	-2	3,706	-0.05%
2023/03/15	7	76.61	2	76.20	74.70	5	3,719	0.13%
2023/03/14	1	75.50	1	75.00	74.80	0	3,704	0.00%
2023/03/13	2	75.10	3	75.83	76.30	-1	3,722	-0.03%
2023/03/10	13.1	74.29	1	73.90	74.20	12.1	3,704	0.33%
2023/03/09	0.3	77.00	5	76.76	76.30	-4.7	3,732	-0.13%
2023/03/08	2.1	75.89	2	76.00	76.10	0.1	3,713	0.00%
2023/03/07	0	76.00	0	0.00	76.10	0	3,711	0.00%
2023/03/06	0	0.00	5	75.86	75.80	-5	3,708	-0.13%
2023/03/03	1	75.00	5	75.12	75.00	-4	3,693	-0.11%
2023/03/02	8	75.31	6	75.18	74.70	2	3,712	0.05%
2023/03/01	3	74.44	13	76.22	76.90	-10	3,645	-0.27%
2023/02/24	6	73.10	3	71.97	71.90	3	3,589	0.08%
2023/02/23	5	74.22	6	74.20	74.20	-1	3,562	-0.03%
2023/02/22	6	74.60	2	73.30	73.20	4	3,597	0.11%
2023/02/21	11.1	77.14	4	77.10	77.00	7.1	3,620	0.19%
2023/02/20	0	0.00	4.1	74.48	75.20	-4.1	3,691	-0.11%
2023/02/17	3	73.07	5.1	74.00	74.00	-2	4,151	-0.05%
2023/02/16	7	72.80	7.1	72.43	72.60	-0.1	4,027	0.00%
2023/02/15	4	68.10	22	68.50	68.60	-18	4,068	-0.44%
2023/02/13	3	69.93	8	70.00	70.30	-5	4,815	-0.10%
2023/02/10	8	69.50	0	0.00	69.50	8	5,014	0.16%
2023/02/09	0	71.90	0	0.00	70.50	0	5,118	0.00%
2023/02/08	2	71.15	3	71.13	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	20.1	70.41	70.70	-20.1	5,122	-0.39%
2023/02/06	2	68.95	1	68.80	68.80	1	5,101	0.02%
2023/02/03	9	70.50	0	0.00	69.60	9	5,106	0.18%
2023/02/02	4	70.35	7.6	69.87	70.30	-3.6	5,155	-0.07%
2023/02/01	4	68.50	2.2	68.16	68.40	1.9	5,177	0.04%
2023/01/31	2	66.35	2	66.65	66.90	0	5,197	0.00%
2023/01/30	0	0.00	2	65.45	65.50	-2	5,194	-0.04%
2023/01/17	3	62.93	1	62.90	62.60	2	5,189	0.04%
2023/01/13	1.1	64.16	1	62.70	62.40	0.1	5,404	0.00%
2023/01/12	0.1	63.80	6	63.50	63.50	-5.9	5,475	-0.11%
2023/01/11	6	63.62	1	63.70	64.00	5	5,609	0.09%
2023/01/10	0.1	63.30	1	63.70	63.40	-1	5,919	-0.02%
2023/01/09	2.1	63.10	0	0.00	63.50	2.1	6,065	0.03%
2023/01/06	1	63.60	6	63.70	63.70	-5	6,035	-0.08%
2023/01/05	4.1	62.30	0	0.00	61.80	4.1	5,979	0.07%
2023/01/04	16.1	63.01	7	63.01	62.20	9.1	5,993	0.15%
2023/01/03	6	62.36	10.3	62.13	62.60	-4.2	5,910	-0.07%
2022/12/30	0	0.00	1	58.90	58.60	-1	5,788	-0.02%
2022/12/29	0.1	58.25	0.1	58.30	58.80	0	5,809	0.00%
2022/12/28	3	58.53	1.1	58.70	58.20	1.9	5,845	0.03%
2022/12/27	0	0.00	1	60.50	59.80	-1	5,866	-0.02%
2022/12/26	0.1	58.96	0	58.90	58.70	0.1	5,817	0.00%
2022/12/23	0.1	57.10	1.1	59.33	59.40	-1.1	5,829	-0.02%
2022/12/22	1	58.30	0.1	58.21	58.10	0.9	5,827	0.02%
2022/12/21	1.1	56.66	0	0.00	56.60	1.1	5,854	0.02%
2022/12/20	0	58.90	0	0.00	56.50	0	5,857	0.00%
2022/12/19	0	59.43	1	59.20	59.50	-1	5,850	-0.02%
2022/12/16	3	60.60	2	60.75	60.50	1	5,835	0.02%
2022/12/15	25	62.84	1	63.60	62.60	24	5,786	0.41%
2022/12/14	0.1	63.10	1	63.00	62.80	-1	5,761	-0.02%
2022/12/13	1	62.70	4	62.90	62.50	-3	5,747	-0.05%
2022/12/12	1	62.79	1	62.70	62.60	0	5,742	0.00%
2022/12/09	0.1	64.00	0	0.00	63.70	0.1	5,724	0.00%
2022/12/08	0.1	63.94	0	0.00	64.00	0.1	5,719	0.00%
2022/12/07	5.2	65.31	4	65.45	64.30	1.2	5,716	0.02%
2022/12/06	1.1	66.85	1	67.20	66.10	0.1	5,696	0.00%
2022/12/05	2.1	68.56	0	69.00	68.20	2.1	5,685	0.04%
2022/12/02	1	67.80	0	0.00	68.00	1	5,654	0.02%
2022/12/01	3.1	67.47	3.3	67.75	68.00	-0.2	5,641	0.00%
2022/11/30	2	65.70	3	65.40	65.70	-1	5,581	-0.02%
2022/11/29	0.1	64.25	0	0.00	64.30	0.1	5,610	0.00%
2022/11/25	0.1	65.30	1	65.90	65.20	-1	5,617	-0.02%
2022/11/24	0	0.00	2.3	65.87	66.10	-2.3	5,615	-0.04%
2022/11/23	0.1	64.20	1	64.40	64.30	-0.9	5,568	-0.02%
2022/11/22	4.1	63.58	3	63.93	63.60	1.1	5,568	0.02%
2022/11/21	3.1	65.98	3	66.27	65.50	0.1	5,547	0.00%
2022/11/18	5	68.50	13	68.72	67.60	-8	5,540	-0.14%
2022/11/17	21.1	69.04	24.1	68.74	68.30	-3.1	5,558	-0.05%
2022/11/16	17.2	66.90	33	67.27	69.00	-15.8	5,487	-0.29%
2022/11/15	38.1	63.77	21	64.56	67.40	17.1	5,320	0.32%
2022/11/14	4	67.50	1	67.50	67.50	3	4,863	0.06%
2022/11/11	25.1	76.17	17	76.79	75.00	8.1	4,998	0.16%
2022/11/10	8	75.45	2	75.35	75.00	6	4,862	0.12%
2022/11/09	64.1	77.72	55	77.28	76.80	9.1	4,819	0.19%
2022/11/08	0	0.00	28.1	75.36	76.50	-28.1	4,351	-0.65%
2022/11/07	5.1	70.46	5	69.62	69.60	0.1	4,334	0.00%
2022/11/04	5	65.80	1	65.90	66.60	4	4,277	0.09%
2022/11/02	0.1	68.30	3	68.27	67.80	-2.9	4,309	-0.07%
2022/11/01	2.1	68.05	1	68.00	68.00	1.1	4,366	0.02%
2022/10/31	2	69.05	1	69.00	68.50	1	4,354	0.02%
2022/10/28	6	68.48	1	70.30	67.00	5	4,338	0.12%
2022/10/27	2	71.90	1	72.90	72.90	1	4,307	0.02%
2022/10/26	1	68.60	3	70.00	70.00	-2	4,326	-0.05%
2022/10/25	4	69.25	1	70.20	68.60	3	4,422	0.07%
2022/10/24	25	70.50	5	71.00	69.50	20	4,469	0.45%
2022/10/21	19	71.84	9	70.49	69.90	10	4,596	0.22%
2022/10/20	27	73.71	1	73.80	74.00	26	4,546	0.57%
2022/10/19	3	73.97	2	74.05	74.90	1	4,500	0.02%
2022/10/18	19	72.98	18	73.62	74.00	1	4,386	0.02%
2022/10/17	4	65.53	9	68.88	70.80	-5	4,107	-0.12%
2022/10/14	2	65.45	0.1	65.30	65.60	1.9	3,981	0.05%
2022/10/13	2.1	64.78	1	60.10	60.00	1.1	4,016	0.03%
2022/10/12	1	63.80	2.5	65.23	65.70	-1.5	4,029	-0.04%
2022/10/11	1	66.30	2.4	65.73	65.40	-1.4	4,023	-0.03%
2022/10/04	0	0.00	11.5	64.30	64.80	-11.5	4,013	-0.29%
2022/10/03	0.1	61.30	0	0.00	61.70	0.1	4,018	0.00%
2022/09/28	15.1	62.68	15	59.76	59.70	0.1	4,243	0.00%
2022/09/27	10.1	62.14	13.1	62.03	62.70	-3	4,281	-0.07%
2022/09/26	2.2	60.95	20	61.89	60.80	-17.8	4,336	-0.41%
2022/09/23	2	66.30	1	66.60	66.20	1	4,392	0.02%
2022/09/22	0.1	67.40	0	0.00	67.30	0.1	4,441	0.00%
2022/09/20	0.1	69.10	0	0.00	68.70	0.1	4,489	0.00%
2022/09/19	3	69.07	3	68.83	68.60	0	4,527	0.00%
2022/09/16	11	69.86	1	69.70	69.50	10	4,574	0.22%
2022/09/15	0	71.80	0	0.00	71.00	0	4,639	0.00%
2022/09/14	2	70.30	8	70.20	71.10	-6	4,722	-0.13%
2022/09/13	2	71.75	1	71.60	71.10	1	4,779	0.02%
2022/09/12	0.1	71.00	0	0.00	70.70	0.1	4,887	0.00%
2022/09/08	0	69.80	1	69.20	69.90	-1	4,964	-0.02%
2022/09/07	3	68.30	1	68.90	68.30	2	4,991	0.04%
2022/09/06	0	0.00	21.1	70.08	69.50	-21.1	4,993	-0.42%
2022/09/05	3	74.90	0	0.00	71.90	3	4,984	0.06%
2022/09/02	0	0.00	1.1	75.77	76.10	-1.1	4,963	-0.02%
2022/09/01	1	75.20	2	75.20	75.10	-1	4,958	-0.02%
2022/08/31	0.2	75.03	6.2	75.67	77.00	-6	4,952	-0.12%
2022/08/30	8.1	74.84	8	75.10	74.90	0.1	4,964	0.00%
2022/08/29	7	74.67	6	74.90	74.30	1	4,984	0.02%
2022/08/26	3	77.73	5	77.48	77.30	-2	4,987	-0.04%
2022/08/25	8	78.29	9	78.72	78.10	-1	5,040	-0.02%
2022/08/24	11	78.21	14	78.43	78.00	-3	5,252	-0.06%
2022/08/23	5	76.90	11	76.61	76.60	-6	5,210	-0.12%
2022/08/22	7	78.31	6	78.58	77.80	1	5,185	0.02%
2022/08/19	9.1	78.99	4	78.43	77.90	5.1	5,145	0.10%
2022/08/18	21	77.46	38.2	76.67	77.80	-17.2	5,075	-0.34%
2022/08/17	2.1	75.13	3	76.50	75.10	-1	4,915	-0.02%
2022/08/16	8.1	76.47	8	76.78	76.00	0.1	4,912	0.00%
2022/08/15	25	77.74	27.2	77.98	78.50	-2.2	4,862	-0.05%
2022/08/12	22	75.71	35	73.40	75.20	-13	4,746	-0.27%
2022/08/11	13	70.95	6	71.30	70.80	7	4,603	0.15%
2022/08/10	5	68.38	11	69.65	70.60	-6	4,606	-0.13%
2022/08/09	3	69.17	2	69.10	68.90	1	4,544	0.02%
2022/08/08	21	69.20	2.2	68.90	69.50	18.8	4,547	0.41%
2022/08/05	0.3	67.62	1	67.60	67.30	-0.8	4,483	-0.02%
2022/08/04	6	65.77	25	65.65	66.70	-19	4,484	-0.42%
2022/08/03	3	67.97	1	67.80	67.70	2	4,456	0.04%
2022/08/02	30.1	67.88	10	66.70	66.60	20.1	4,450	0.45%
2022/08/01	22.2	70.30	82	70.57	69.90	-59.8	4,395	-1.36%
2022/07/29	12	74.89	56	74.94	74.10	-44	4,285	-1.03%
2022/07/28	73	79.06	3.1	77.61	76.60	70	4,233	1.65%
2022/07/27	21	95.63	17	95.31	96.70	4	4,070	0.10%
2022/07/26	6.1	96.98	5	97.34	96.20	1.1	4,018	0.03%
2022/07/25	19	100.24	32	100.04	99.00	-13	4,036	-0.32%
2022/07/22	19.1	103.24	8.5	103.06	101.50	10.6	4,072	0.26%
2022/07/21	0	0.00	3.1	102.32	102.50	-3.1	4,139	-0.07%
2022/07/20	2	101.00	1	101.50	101.00	1	4,284	0.02%
2022/07/19	3	96.63	2	97.75	98.60	1	4,288	0.02%
2022/07/18	2.1	94.33	8.1	94.34	95.60	-6	4,245	-0.14%
2022/07/15	4	91.10	7	91.61	92.10	-3	4,259	-0.07%
2022/07/14	4	89.70	5	89.78	91.00	-1	4,246	-0.02%
2022/07/13	1	89.50	3	89.77	89.30	-2	4,230	-0.05%
2022/07/12	0	0.00	5	87.56	86.60	-5	4,242	-0.12%
2022/07/11	3	90.17	3	90.80	90.00	0	4,267	0.00%
2022/07/08	18.1	90.04	3.1	90.20	90.60	15	4,246	0.35%
2022/07/07	3.1	86.56	14	86.82	87.80	-10.9	4,192	-0.26%
2022/07/06	5	86.66	6	86.75	86.20	-1	4,143	-0.02%
2022/07/05	4	85.18	3	86.17	86.50	1	4,142	0.02%
2022/07/04	4	84.03	5.1	85.20	83.70	-1.1	4,137	-0.03%
2022/07/01	8.2	85.72	2	81.80	81.90	6.2	4,170	0.15%
2022/06/30	5	90.80	3	90.40	90.00	2	4,076	0.05%
2022/06/29	0.1	94.40	1	92.50	93.80	-1	4,020	-0.02%
2022/06/28	3	95.27	0	0.00	94.70	3	3,986	0.08%
2022/06/27	3	96.63	10	96.47	97.10	-7	3,975	-0.18%
2022/06/24	2	94.00	7	93.62	93.70	-5	3,952	-0.13%
2022/06/23	22	92.00	1.2	93.16	91.70	20.8	3,908	0.53%
2022/06/22	5.1	94.21	5	93.60	91.70	0.1	3,866	0.00%
2022/06/21	4.1	97.68	3.1	97.17	97.50	1	3,801	0.03%
2022/06/20	4.1	96.49	6	97.05	93.60	-1.9	3,775	-0.05%
2022/06/17	6.1	103.80	4	103.00	102.00	2.1	3,668	0.06%
2022/06/16	5.1	111.42	3	107.00	107.00	2.1	3,615	0.06%
2022/06/15	14.1	113.29	3	112.50	112.50	11.1	3,608	0.31%
2022/06/14	3	114.50	53	114.02	116.00	-50	3,636	-1.37%
2022/06/13	0.1	115.50	1.1	115.05	115.00	-1	3,650	-0.03%
2022/06/10	0.1	117.42	0	0.00	118.00	0.1	3,665	0.00%
2022/06/09	1	118.00	2.1	117.52	117.50	-1.1	3,667	-0.03%
2022/06/08	5	119.50	2	122.25	118.50	3	3,680	0.08%
2022/06/07	1	120.00	7.1	119.99	120.00	-6.1	3,688	-0.17%
2022/06/06	1	118.50	3	119.17	119.00	-2	3,691	-0.05%
2022/06/02	6.1	119.17	0	0.00	119.00	6.1	3,742	0.16%
2022/06/01	10.2	121.73	90.1	118.69	121.00	-79.9	3,709	-2.15%
2022/05/31	3.1	114.84	2	115.00	115.00	1.1	3,485	0.03%
2022/05/30	2.3	114.00	2	114.00	114.00	0.3	3,492	0.01%
2022/05/27	27	111.98	4	111.63	111.50	23	3,558	0.65%
2022/05/26	3.1	110.18	4	110.25	109.50	-0.9	3,583	-0.03%
2022/05/25	8	110.00	1	110.00	110.00	7	3,758	0.19%
2022/05/24	5.2	111.30	4	109.75	109.50	1.2	4,117	0.03%
2022/05/23	19.1	113.40	2	113.50	113.00	17.1	4,198	0.41%
2022/05/20	17.1	116.59	10	117.50	115.50	7.1	4,183	0.17%
2022/05/19	11	116.86	5	117.30	118.50	6	4,166	0.14%
2022/05/18	3	118.67	9	119.06	118.50	-6	4,147	-0.14%
2022/05/17	7.1	114.28	9	115.06	115.00	-1.9	4,103	-0.05%
2022/05/16	17	114.12	2	113.00	113.00	15	4,113	0.36%
2022/05/13	1	115.50	2	116.25	115.00	-1	4,163	-0.02%
2022/05/12	0	0.00	4.1	115.75	114.50	-4.1	4,183	-0.10%
2022/05/11	12	115.08	11	115.14	114.50	1	4,171	0.02%
2022/05/10	3	112.17	10	113.35	117.50	-7	4,182	-0.17%
2022/05/09	3.2	113.94	6	115.67	113.00	-2.8	4,171	-0.07%
2022/05/06	6	116.76	4	117.50	117.00	2	4,173	0.05%
2022/05/05	15	121.17	4	119.50	119.50	11	4,177	0.26%
2022/05/04	0	119.50	0	0.00	119.00	0	4,159	0.00%
2022/05/03	3.2	115.40	2.1	116.70	117.00	1	4,139	0.03%
2022/04/29	2	119.48	2	119.00	116.00	0	4,183	0.00%
2022/04/28	5	115.50	19	115.47	115.50	-14	4,171	-0.34%
2022/04/27	39.3	115.60	32	113.39	116.00	7.3	4,117	0.18%
2022/04/26	28.2	120.83	11.1	122.55	119.00	17.1	4,020	0.43%
2022/04/25	7.2	117.43	65	118.09	118.50	-57.8	3,885	-1.49%
2022/04/22	1.2	122.87	5	123.40	122.00	-3.8	3,870	-0.10%
2022/04/21	7	122.14	12.1	124.10	125.50	-5.1	3,937	-0.13%
2022/04/20	7	123.21	13	122.50	122.50	-6	3,919	-0.15%
2022/04/19	4	122.50	5	122.30	121.00	-1	4,027	-0.02%
2022/04/18	15	121.00	8	122.19	122.50	7	4,064	0.17%
2022/04/15	13.3	124.35	2	122.75	122.50	11.3	4,097	0.28%
2022/04/14	3	128.83	1	130.00	129.00	2	4,152	0.05%
2022/04/13	5.1	127.20	8	128.00	128.50	-2.9	4,267	-0.07%
2022/04/12	4	127.00	10	127.00	128.00	-6	4,364	-0.14%
2022/04/11	11.8	128.04	9.1	129.41	126.00	2.6	4,512	0.06%
2022/04/08	9	131.83	12	132.13	131.00	-3	4,545	-0.07%
2022/04/07	29.3	138.11	11.3	137.29	131.00	18	4,502	0.40%
2022/04/06	10.1	142.82	2	142.75	142.50	8.1	4,416	0.18%
2022/04/01	3	144.33	4	144.63	145.00	-1	4,538	-0.02%
2022/03/31	1.1	147.00	2	147.25	146.00	-0.9	4,634	-0.02%
2022/03/30	3	148.16	5	149.00	148.00	-2	4,706	-0.04%
2022/03/29	9	147.61	1	148.50	148.00	8	4,718	0.17%
2022/03/28	16.1	146.66	1	147.00	147.00	15.1	4,760	0.32%
2022/03/25	12.1	150.88	0	0.00	149.50	12.1	4,806	0.25%
2022/03/24	12	150.21	14	151.11	152.00	-2	4,901	-0.04%
2022/03/23	2	151.00	11	151.45	151.50	-9	4,982	-0.18%
2022/03/22	10.1	148.45	6	148.58	148.00	4.1	5,150	0.08%
2022/03/21	11	150.36	15	151.80	150.00	-4	5,207	-0.08%
2022/03/18	5	148.30	5	148.80	149.00	0	5,238	0.00%
2022/03/17	4	147.25	22	148.70	148.00	-18	5,245	-0.34%
2022/03/16	8	143.69	5	144.80	145.00	3	5,277	0.06%
2022/03/15	22.1	144.55	2.1	144.76	144.00	20	5,332	0.38%
2022/03/14	3	146.34	12	146.83	148.00	-9	5,398	-0.17%
2022/03/11	23.1	144.52	2	145.50	145.00	21.1	5,615	0.38%
2022/03/10	5	148.90	18	149.75	148.00	-13	5,715	-0.23%
2022/03/09	2.1	144.98	9	145.56	146.00	-6.9	5,782	-0.12%
2022/03/08	29.3	146.21	28	146.91	142.50	1.3	5,897	0.02%
2022/03/07	24.1	148.23	11	147.41	147.00	13.1	5,927	0.22%
2022/03/04	16.1	154.16	1	154.00	153.00	15.1	5,994	0.25%
2022/03/03	18	156.31	2	155.75	156.00	16	6,127	0.26%
2022/03/02	8	156.44	11	157.73	156.50	-3	6,211	-0.05%
2022/03/01	4	153.13	0	0.00	153.50	4	6,202	0.06%
2022/02/25	10.1	155.29	11	157.55	152.00	-0.9	6,280	-0.01%
2022/02/24	35.1	157.37	86.1	157.13	156.00	-51	6,265	-0.81%
2022/02/23	6	151.50	38.1	151.66	154.50	-32.1	6,083	-0.53%
2022/02/22	12.1	146.28	4	145.75	146.00	8.1	6,358	0.13%
2022/02/21	2	147.50	1	148.50	149.50	1	7,504	0.01%
2022/02/18	11	147.95	2	148.50	150.00	9	8,235	0.11%
2022/02/17	1	148.50	6	148.75	149.50	-5	8,303	-0.06%
2022/02/16	8	147.94	4	148.50	147.50	4	8,404	0.05%
2022/02/15	11	147.50	2	148.50	146.00	9	8,455	0.11%
2022/02/14	14	149.89	4	150.00	149.50	10	8,475	0.12%
2022/02/11	22	153.02	8	153.31	152.50	14	8,516	0.16%
2022/02/10	7.1	153.86	0	0.00	153.50	7.1	8,699	0.08%
2022/02/09	3	155.50	7.1	155.85	156.50	-4.1	8,765	-0.05%
2022/02/08	10	149.90	14.1	148.84	153.00	-4.1	8,868	-0.05%
2022/02/07	8	145.50	6	145.92	146.50	2	8,910	0.02%
2022/01/26	13	146.35	9	145.72	145.50	4	8,992	0.04%
2022/01/25	5	147.80	3	148.67	145.00	2	9,153	0.02%
2022/01/24	11	145.77	18	148.11	149.50	-7	9,426	-0.07%
2022/01/21	12	150.96	6	150.42	149.50	6	9,663	0.06%
2022/01/20	3	154.17	2	154.50	154.00	1	10,078	0.01%
2022/01/19	1	154.01	2	155.75	155.00	-1	10,230	-0.01%
2022/01/18	12	156.67	6	159.33	155.50	6	10,457	0.06%
2022/01/17	5	156.10	8	153.75	157.50	-3	10,516	-0.03%
2022/01/14	15	150.17	12	150.54	152.00	3	10,633	0.03%
2022/01/13	1	156.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	16	156.41	6	155.08	156.00	10	11,081	0.09%
2022/01/11	14.1	159.72	8	158.50	159.00	6.1	11,147	0.05%
2022/01/10	8	160.69	6	161.67	163.50	2	11,206	0.02%
2022/01/07	26.2	162.07	16	160.03	159.00	10.2	11,373	0.09%
2022/01/06	15.5	163.64	6	163.83	163.00	9.5	11,458	0.08%
2022/01/05	19.6	169.09	2	168.75	167.50	17.6	11,517	0.15%
2022/01/04	22.7	173.29	20.1	174.33	172.50	2.5	11,520	0.02%
2022/01/03	4	173.50	10.5	174.60	176.50	-6.5	11,503	-0.06%
2021/12/30	2.2	171.96	3.2	171.77	171.50	-1.1	11,577	-0.01%
2021/12/29	1.1	171.05	3	172.00	171.00	-1.9	11,897	-0.02%
2021/12/28	19.7	173.57	5.2	172.38	171.00	14.5	12,314	0.12%
2021/12/27	14.2	170.60	9	169.17	173.00	5.2	12,392	0.04%
2021/12/24	10.1	167.84	10.1	167.51	167.50	0	12,543	0.00%
2021/12/23	4	171.12	8	171.50	170.50	-4	12,641	-0.03%
2021/12/22	14	171.96	5	171.90	171.00	9	12,757	0.07%
2021/12/21	4	171.63	12	172.46	172.50	-8	12,817	-0.06%
2021/12/20	20	171.48	28	172.13	170.50	-8	12,865	-0.06%
2021/12/17	19	170.84	6	171.17	170.00	13	12,878	0.10%
2021/12/16	19	172.39	18	172.36	173.00	1	12,975	0.01%
2021/12/15	2	164.25	5.3	166.27	167.50	-3.3	12,895	-0.03%
2021/12/14	16.3	164.70	2	161.50	160.50	14.3	12,907	0.11%
2021/12/13	6	166.00	1	167.00	167.00	5	12,940	0.04%
2021/12/10	12.1	165.26	14	165.93	165.50	-1.9	13,087	-0.01%
2021/12/09	36.2	171.94	6	170.92	169.00	30.2	13,075	0.23%
2021/12/08	16	174.56	17	175.50	173.00	-1	13,121	-0.01%
2021/12/07	31	173.34	43	176.12	173.00	-12	13,391	-0.09%
2021/12/06	25.6	172.77	2	172.25	172.50	23.6	13,493	0.17%
2021/12/03	5	169.90	7.1	170.07	170.50	-2.1	13,607	-0.02%
2021/12/02	5	167.61	1	168.06	166.50	4	13,776	0.03%
2021/12/01	5	169.00	9	168.94	169.50	-4	14,020	-0.03%
2021/11/30	13	166.92	9	166.56	166.00	4	14,345	0.03%
2021/11/29	16	157.31	20.1	159.69	163.50	-4.1	14,557	-0.03%
2021/11/26	12.1	164.88	15.4	163.43	162.50	-3.3	14,708	-0.02%
2021/11/25	0.1	168.90	9.1	169.89	168.00	-9.1	15,011	-0.06%
2021/11/24	6.4	167.66	14	168.36	169.00	-7.6	15,081	-0.05%
2021/11/23	28	172.62	20	171.63	169.00	8	15,233	0.05%
2021/11/22	9.2	175.34	17	175.91	176.50	-7.8	15,337	-0.05%
2021/11/19	35	174.97	19.2	176.43	172.50	15.9	15,709	0.10%
2021/11/18	93.6	176.84	65.2	177.36	173.50	28.3	15,879	0.18%
2021/11/17	38.1	165.22	56	166.56	171.50	-18	15,099	-0.12%
2021/11/16	7.2	157.36	3	158.67	156.00	4.2	14,940	0.03%
2021/11/15	10	157.50	4	159.25	156.50	6	15,536	0.04%
2021/11/12	0.1	155.50	2.1	155.29	155.00	-2	16,770	-0.01%
2021/11/11	9	154.22	24	154.90	154.50	-15	16,996	-0.09%
2021/11/10	28.1	153.25	13	153.50	152.50	15.1	17,198	0.09%
2021/11/09	19.2	156.10	14	156.14	155.50	5.2	17,489	0.03%
2021/11/08	35	151.67	38	150.83	152.00	-3	17,513	-0.02%
2021/11/05	56	149.00	39.1	148.81	148.50	16.9	17,807	0.10%
2021/11/04	27	145.48	13	146.46	144.50	14	18,007	0.08%
2021/11/03	8.1	146.81	10.1	147.11	148.50	-2.1	18,247	-0.01%
2021/11/02	15.2	146.51	16	145.44	144.00	-0.8	18,473	0.00%
2021/11/01	49.2	152.59	37	153.88	150.00	12.2	18,641	0.07%
2021/10/29	93	165.02	20	164.37	160.00	73	18,846	0.39%
2021/10/28	43.1	165.87	41.3	164.92	164.00	1.8	19,154	0.01%
2021/10/27	10	155.95	13.1	156.81	158.50	-3.1	19,858	-0.02%
2021/10/26	28	153.59	22.3	155.10	152.50	5.7	20,775	0.03%
2021/10/25	10.1	146.34	7	147.72	149.00	3	21,535	0.01%
2021/10/22	10	149.60	2.1	149.56	148.00	7.9	22,191	0.04%
2021/10/21	33.3	153.85	19.1	154.50	151.00	14.3	22,793	0.06%
2021/10/20	5	146.00	6.5	146.35	147.00	-1.5	23,424	-0.01%
2021/10/19	22	144.95	24.1	145.79	145.50	-2.1	24,926	-0.01%
2021/10/18	5.2	139.80	9.1	141.72	143.00	-3.9	25,500	-0.02%
2021/10/15	41.1	141.58	38	140.67	141.00	3.1	25,649	0.01%
2021/10/14	8	137.19	15	137.53	139.00	-7	25,598	-0.03%
2021/10/13	8.2	136.92	15	135.07	134.00	-6.9	25,541	-0.03%
2021/10/12	11.1	141.41	5	142.60	139.00	6.1	25,547	0.02%
2021/10/08	21	146.48	11	145.45	145.00	10	25,639	0.04%
2021/10/07	23.1	146.04	35	147.16	147.00	-11.9	25,668	-0.05%
2021/10/06	30.4	144.94	18	144.75	140.00	12.4	25,703	0.05%
2021/10/05	28	147.79	27.1	148.30	150.50	0.9	25,490	0.00%
2021/10/04	10.1	144.47	17.2	145.49	139.50	-7.1	25,173	-0.03%
2021/10/01	14.1	149.49	19	151.00	148.50	-4.9	25,123	-0.02%
2021/09/30	4	153.00	7	153.36	155.00	-3	25,106	-0.01%
2021/09/29	6.3	156.10	3	156.00	153.50	3.3	25,212	0.01%
2021/09/28	8	164.87	3	167.67	162.00	5	25,688	0.02%
2021/09/27	2	168.50	3.5	166.23	168.00	-1.5	25,883	-0.01%
2021/09/24	4.1	164.73	5	163.90	164.00	-1	26,181	0.00%
2021/09/23	2.1	160.88	4.1	160.89	161.00	-2	26,339	-0.01%
2021/09/22	5.2	160.96	1	161.50	160.50	4.2	26,604	0.02%
2021/09/17	0.1	168.00	4	168.38	169.50	-3.9	26,950	-0.01%
2021/09/16	6	166.42	4	169.00	165.50	2	27,110	0.01%
2021/09/15	19.3	168.18	9	166.72	165.00	10.3	27,266	0.04%
2021/09/14	10.1	177.09	5	177.70	176.50	5.1	27,647	0.02%
2021/09/13	18.1	180.73	12.3	177.06	175.00	5.8	28,072	0.02%
2021/09/10	36.1	183.40	17	184.38	179.00	19.1	28,528	0.07%
2021/09/09	41	179.78	54.4	177.02	179.50	-13.4	28,530	-0.05%
2021/09/08	22.2	174.03	21.3	173.29	169.00	0.8	28,671	0.00%
2021/09/07	28.1	175.77	20.4	177.34	176.50	7.7	29,141	0.03%
2021/09/06	16.2	175.62	10.1	174.70	174.50	6.1	29,420	0.02%
2021/09/03	18.6	184.50	37	182.46	180.50	-18.4	29,785	-0.06%
2021/09/02	21.3	188.61	15.5	191.98	186.00	5.8	30,498	0.02%
2021/09/01	21	194.17	339	193.99	195.50	-318	31,476	-1.01%	大賣/鉅額交易
2021/08/31	17.5	193.30	24.2	193.64	191.50	-6.7	32,096	-0.02%
2021/08/30	3.1	190.17	17.2	189.52	189.00	-14.1	32,647	-0.04%
2021/08/27	29.4	188.55	20	191.55	190.50	9.4	33,242	0.03%
2021/08/26	23.1	190.00	11	190.77	190.50	12.1	34,115	0.04%
2021/08/25	48.2	191.76	46.1	189.65	193.50	2.1	35,424	0.01%
2021/08/24	64.3	195.51	31.2	193.82	190.00	33.1	35,921	0.09%
2021/08/23	30	200.70	19	200.95	202.00	11	36,217	0.03%
2021/08/20	35.2	192.51	40	192.85	190.50	-4.8	36,492	-0.01%
2021/08/19	37.1	199.97	43	199.84	189.50	-5.9	36,702	-0.02%
2021/08/18	72.3	196.70	55.1	199.88	208.00	17.2	36,877	0.05%
2021/08/17	10	212.59	14	215.14	207.50	-4	37,064	-0.01%
2021/08/16	15	221.44	20	222.20	221.00	-5	37,988	-0.01%
2021/08/13	26.1	232.78	19.1	234.33	224.00	7	38,240	0.02%
2021/08/12	13.2	237.65	7	238.36	236.50	6.2	38,758	0.02%
2021/08/11	29	245.16	32.4	241.52	237.00	-3.4	39,687	-0.01%
2021/08/10	18	252.81	20	254.03	248.50	-2	39,841	-0.01%
2021/08/09	14.1	256.53	16.1	260.33	252.00	-2	40,193	0.00%
2021/08/06	19	267.66	22.2	267.09	269.50	-3.2	41,121	-0.01%
2021/08/05	21.3	267.60	20.1	268.16	265.50	1.2	41,868	0.00%
2021/08/04	50	277.42	34.2	275.74	274.00	15.9	42,818	0.04%
2021/08/03	38.5	286.20	49	286.20	282.50	-10.6	42,779	-0.02%
2021/08/02	85.1	289.38	61.2	290.70	280.00	23.9	42,832	0.06%
2021/07/30	77	278.64	61.3	282.23	276.50	15.7	42,231	0.04%
2021/07/29	44.4	263.76	42.1	263.99	275.00	2.3	41,722	0.01%
2021/07/28	40.2	272.00	41.4	265.84	261.00	-1.2	41,284	0.00%
2021/07/27	38	279.08	55.3	280.76	290.00	-17.3	41,322	-0.04%
2021/07/26	66.2	281.66	50.4	281.07	276.00	15.8	40,993	0.04%
2021/07/23	75.6	262.37	109.8	260.77	270.50	-34.2	40,197	-0.09%	大賣/
2021/07/22	3	232.33	28.6	238.43	246.00	-25.6	39,107	-0.07%
2021/07/21	33	219.55	34	221.28	224.00	-1	38,837	0.00%
2021/07/20	17.1	218.64	10	217.80	214.00	7.1	39,098	0.02%
2021/07/19	6	226.25	17	228.00	226.00	-11	39,414	-0.03%
2021/07/16	17.1	224.76	14.1	225.67	225.50	2.9	39,721	0.01%
2021/07/15	52.1	216.96	20	222.65	224.50	32.1	40,297	0.08%
2021/07/14	16.3	209.99	23.2	212.47	215.50	-6.9	41,013	-0.02%
2021/07/13	12.1	215.62	11.8	212.43	210.00	0.3	41,311	0.00%
2021/07/12	6	222.83	5.3	226.25	221.00	0.7	42,235	0.00%
2021/07/09	8.1	222.49	6	223.83	220.50	2.1	43,038	0.00%
2021/07/08	4.7	226.47	4	227.63	225.00	0.7	43,962	0.00%
2021/07/07	19.2	227.79	14.1	226.98	224.00	5.1	44,613	0.01%
2021/07/06	38.4	233.83	14.4	233.02	231.00	24	45,041	0.05%
2021/07/05	20.2	239.11	39.2	238.55	238.50	-19	45,758	-0.04%
2021/07/02	23.2	227.97	42.2	228.33	228.00	-19	45,754	-0.04%
2021/07/01	18	225.69	29.8	227.13	222.00	-11.8	45,948	-0.03%
2021/06/30	16	223.91	11.5	224.10	226.00	4.5	46,289	0.01%
2021/06/29	45.6	228.42	42.2	230.20	219.00	3.5	46,999	0.01%
2021/06/28	21.4	228.42	45.1	227.71	233.00	-23.7	46,737	-0.05%
2021/06/25	8.1	219.28	12	220.54	220.00	-3.9	46,470	-0.01%
2021/06/24	17.1	216.83	14.2	218.27	217.00	2.9	46,369	0.01%
2021/06/23	36.2	221.97	29.2	219.53	217.50	7	46,246	0.02%
2021/06/22	33.7	213.87	38	213.63	212.50	-4.3	45,753	-0.01%
2021/06/21	36.3	214.47	47.6	212.62	208.00	-11.3	45,360	-0.02%
2021/06/18	18.3	225.11	18	226.78	222.50	0.3	44,912	0.00%
2021/06/17	47	223.40	41	225.49	228.50	6	44,681	0.01%
2021/06/16	37.9	232.74	41.1	231.81	223.00	-3.2	44,410	-0.01%
2021/06/15	11	243.82	14.1	244.03	242.50	-3.1	43,982	-0.01%
2021/06/11	79.1	242.81	82	242.55	241.00	-2.9	44,896	-0.01%
2021/06/10	116.3	247.87	64.4	245.88	240.00	51.9	44,973	0.12%	大買/
2021/06/09	77.3	238.86	111.4	240.89	248.00	-34.1	44,862	-0.08%	大賣/
2021/06/08	48.1	238.41	36.7	239.10	230.50	11.4	44,752	0.03%
2021/06/07	44	230.84	37.3	231.48	238.00	6.7	44,289	0.02%
2021/06/04	64.3	229.82	61.3	229.53	226.50	3	43,743	0.01%
2021/06/03	119.2	224.63	117.1	224.68	230.00	2.1	43,243	0.00%	大買/大賣/
2021/06/02	120.5	231.00	62.5	226.59	216.00	57.9	42,269	0.14%	大買/
2021/06/01	64.9	227.38	57.5	229.95	232.50	7.4	40,906	0.02%
2021/05/31	28.1	206.68	53	207.73	211.50	-24.9	39,973	-0.06%
2021/05/28	61	203.83	44	203.19	199.50	17	39,364	0.04%
2021/05/27	45	197.66	77	198.05	200.00	-32	39,070	-0.08%
2021/05/26	60	197.98	53	198.67	192.50	7	38,520	0.02%
2021/05/25	97.5	201.03	89.5	201.11	199.50	7.9	37,898	0.02%
2021/05/24	40.6	182.74	57.6	184.93	190.00	-17	36,643	-0.05%
2021/05/21	29.1	172.05	32.6	172.78	176.00	-3.5	35,838	-0.01%
2021/05/20	64.9	174.05	40.1	173.17	169.00	24.8	35,635	0.07%
2021/05/19	49	172.37	62	174.34	179.00	-13	35,152	-0.04%
2021/05/18	25	158.66	40.4	159.26	163.00	-15.4	34,334	-0.04%
2021/05/17	36.7	154.79	31	155.11	148.50	5.7	34,113	0.02%
2021/05/14	78.1	177.14	58.6	176.55	164.50	19.5	33,842	0.06%
2021/05/13	40.5	167.57	50	166.89	171.00	-9.5	32,760	-0.03%
2021/05/12	50.5	159.15	65.8	158.22	161.00	-15.3	31,940	-0.05%
2021/05/11	25.1	166.18	17	167.12	162.50	8.1	30,804	0.03%
2021/05/10	35	185.61	41	186.46	180.50	-6	30,623	-0.02%
2021/05/07	52	180.86	40	181.99	183.00	12	30,225	0.04%
2021/05/06	22	174.66	14	174.32	171.00	8	29,853	0.03%
2021/05/05	28.2	183.19	16	183.47	172.50	12.2	29,380	0.04%
2021/05/04	36.1	178.98	34.2	179.65	191.50	1.9	29,111	0.01%
2021/05/03	32.3	192.31	15	191.10	179.50	17.3	28,545	0.06%
2021/04/29	14.3	197.47	15	200.33	199.00	-0.7	28,395	0.00%
2021/04/28	17	201.79	289	200.51	201.00	-272	28,586	-0.95%	大賣/鉅額交易
2021/04/27	26.3	201.21	21	200.88	195.50	5.3	28,353	0.02%
2021/04/26	27	197.56	28.2	196.82	196.50	-1.2	28,220	0.00%
2021/04/23	24.1	187.82	21	187.17	193.50	3.1	28,108	0.01%
2021/04/22	11.1	182.79	28	181.75	176.00	-16.9	28,446	-0.06%
2021/04/21	28.3	174.38	39	174.63	179.00	-10.7	28,387	-0.04%
2021/04/20	61.3	196.70	68.5	192.57	182.00	-7.3	27,900	-0.03%
2021/04/19	28.1	201.53	19.2	201.70	198.50	8.9	27,235	0.03%
2021/04/16	76.2	230.46	32	230.33	220.50	44.2	27,122	0.16%
2021/04/15	32	207.75	48.5	210.96	220.00	-16.5	26,314	-0.06%
2021/04/14	49.2	200.78	47	198.31	200.00	2.2	25,679	0.01%
2021/04/13	43.1	211.72	73.2	209.11	202.50	-30.1	24,924	-0.12%
2021/04/12	53.3	213.81	30	210.22	202.50	23.3	24,342	0.10%
2021/04/09	66.4	236.21	94.9	229.62	225.00	-28.5	23,930	-0.12%
2021/04/08	36.4	225.78	34.3	232.91	236.50	2.1	23,464	0.01%
2021/04/07	42.5	216.12	25.1	217.33	215.00	17.4	23,107	0.08%
2021/04/06	91.6	213.99	42	216.61	218.50	49.6	22,891	0.22%
2021/04/01	39	187.22	59	192.03	199.00	-20	22,675	-0.09%
2021/03/31	15	185.30	14	179.32	181.00	1	22,011	0.00%
2021/03/30	9	177.00	4	179.25	183.50	5	22,479	0.02%
2021/03/29	5	170.30	5.6	173.28	174.00	-0.6	22,643	0.00%
2021/03/26	4	152.63	11.1	155.35	158.50	-7.1	23,226	-0.03%
2021/03/25	10	145.30	0	0.00	144.50	10	23,434	0.04%
2021/03/24	6	148.42	3.1	154.19	148.00	2.9	23,608	0.01%
2021/03/23	5	145.60	2	154.75	152.00	3	23,801	0.01%
2021/03/22	7.2	156.49	9	154.33	154.00	-1.8	24,108	-0.01%
2021/03/19	5	156.80	0	0.00	159.00	5	24,041	0.02%
2021/03/18	3	151.17	48.6	145.93	152.50	-45.6	23,912	-0.19%
2021/03/17	79.1	143.44	48.4	141.00	139.00	30.7	23,843	0.13%
2021/03/16	85	146.38	49.7	147.51	148.50	35.3	22,616	0.16%
2021/03/15	35	130.03	31.3	131.89	135.00	3.7	21,961	0.02%
2021/03/12	51	118.84	67.8	117.87	123.00	-16.8	21,016	-0.08%
2021/03/11	35.4	107.54	48.3	108.22	112.00	-12.9	19,953	-0.06%
2021/03/10	35	104.14	32	103.23	102.00	3	19,630	0.02%
2021/03/09	16	97.74	24	97.86	100.00	-8	19,296	-0.04%
2021/03/08	14.1	98.66	8	99.18	96.10	6.1	19,365	0.03%
2021/03/05	12.3	99.02	9	99.93	99.20	3.3	19,397	0.02%
2021/03/04	10.1	101.16	12	102.17	101.50	-1.9	19,409	-0.01%
2021/03/03	25.2	103.12	14	102.18	101.00	11.2	19,427	0.06%
2021/03/02	53	105.94	55	105.81	104.50	-2	19,354	-0.01%
2021/02/26	13	100.82	9	101.40	99.80	4	19,082	0.02%
2021/02/25	22	106.55	22	106.76	101.00	0	18,950	0.00%
2021/02/24	33	112.18	29	112.64	106.50	4	18,832	0.02%
2021/02/23	23	111.50	25.6	110.53	113.50	-2.6	18,669	-0.01%
2021/02/22	25.2	106.72	35	106.67	109.00	-9.8	18,470	-0.05%
2021/02/19	29	101.03	23	101.91	99.70	6	18,188	0.03%
2021/02/18	25	97.19	48	97.58	99.30	-23	17,890	-0.13%
2021/02/17	37	93.47	30	94.68	94.80	7	17,744	0.04%
2021/02/05	39	87.56	50	87.36	88.30	-11	17,606	-0.06%
2021/02/04	19	84.18	6	84.05	83.10	13	17,491	0.07%
2021/02/03	35.5	84.58	15	84.79	83.60	20.5	17,453	0.12%
2021/02/02	10.4	82.27	17	82.40	81.90	-6.6	17,654	-0.04%
2021/02/01	23	81.47	20	81.89	81.60	3	17,735	0.02%
2021/01/29	11	86.17	5	85.82	84.00	6	17,492	0.03%
2021/01/28	12.4	89.98	12	90.38	88.40	0.4	17,286	0.00%
2021/01/27	4.2	90.66	0	0.00	90.80	4.2	17,175	0.02%
2021/01/26	10	93.56	5.2	94.49	90.80	4.8	17,215	0.03%
2021/01/25	14.2	97.36	5	98.90	95.60	9.2	16,996	0.05%
2021/01/22	10	100.02	13	101.11	101.00	-3	17,006	-0.02%
2021/01/21	15.2	96.71	16	97.33	97.90	-0.8	16,945	0.00%
2021/01/20	22	102.29	9.2	103.57	98.60	12.9	16,813	0.08%
2021/01/19	10.1	108.25	10	108.10	109.50	0.1	16,898	0.00%
2021/01/18	21.2	109.86	19	108.66	108.50	2.2	16,782	0.01%
2021/01/15	61	108.48	48.1	109.32	110.50	12.9	16,420	0.08%
2021/01/14	5.2	103.79	12	102.71	106.00	-6.8	15,638	-0.04%
2021/01/13	25	95.87	28	96.66	96.60	-3	15,309	-0.02%
2021/01/12	27	94.99	13	95.24	93.50	14	15,066	0.09%
2021/01/11	37	96.31	40.1	97.64	98.00	-3.1	14,830	-0.02%
2021/01/08	17	92.46	20	92.71	92.90	-3	14,485	-0.02%
2021/01/07	19	89.87	77.7	88.30	91.90	-58.7	14,161	-0.41%
2021/01/06	24.3	89.76	16	89.81	86.10	8.3	13,867	0.06%
2021/01/05	13	88.35	19	88.23	87.90	-6	13,629	-0.04%
2021/01/04	21	92.48	13	91.64	90.70	8	13,423	0.06%
2020/12/31	53.3	97.57	43	96.83	93.50	10.3	13,225	0.08%
2020/12/30	11	96.31	5.1	96.61	95.10	5.9	12,730	0.05%
2020/12/29	48	99.07	18	96.56	95.50	30	12,492	0.24%
2020/12/28	42	97.53	46	97.70	99.00	-4	12,246	-0.03%
2020/12/25	25	89.18	19.1	89.60	91.50	5.9	11,791	0.05%
2020/12/24	32	88.11	38	86.65	87.50	-6	11,465	-0.05%
2020/12/23	15	81.77	7.8	81.84	85.00	7.2	10,799	0.07%
2020/12/22	62	85.69	63.9	81.25	77.50	-1.9	10,442	-0.02%
2020/12/21	3	76.33	9.8	79.28	80.80	-6.8	9,725	-0.07%
2020/12/18	11	72.36	7	72.50	73.50	4	9,411	0.04%
2020/12/17	2	69.85	7	71.41	72.20	-5	9,180	-0.05%
2020/12/16	30	69.10	25	68.42	68.40	5	8,966	0.06%
2020/12/15	10	68.91	11	68.80	67.70	-1	8,530	-0.01%
2020/12/14	6	68.93	10	69.26	68.50	-4	8,452	-0.05%
2020/12/11	23	68.85	26	68.47	68.70	-3	8,405	-0.04%
2020/12/10	21.2	69.25	10	68.60	67.50	11.2	8,237	0.14%
2020/12/09	1	69.80	24	66.90	69.90	-23	8,013	-0.29%
2020/12/08	4	65.00	3	65.53	66.50	1	7,848	0.01%
2020/12/07	7	63.79	14.7	64.52	65.10	-7.7	7,784	-0.10%
2020/12/04	0	0.00	5	66.60	64.80	-5	7,756	-0.06%
2020/12/03	4	67.28	8	67.46	67.40	-4	7,653	-0.05%
2020/12/02	32	67.81	49	68.22	66.50	-17	7,624	-0.22%
2020/12/01	25	65.97	12	66.19	65.70	13	7,342	0.18%
2020/11/30	20	65.74	12	64.91	66.60	8	7,166	0.11%
2020/11/27	28	61.70	14	62.59	62.50	14	6,971	0.20%
2020/11/26	7	62.17	6	62.07	61.90	1	6,865	0.01%
2020/11/25	21	60.29	8	59.71	59.10	13	6,848	0.19%
2020/11/24	4	60.60	7	60.63	60.90	-3	6,805	-0.04%
2020/11/23	10	60.77	10	60.01	60.10	0	6,790	0.00%
2020/11/20	9	59.30	9	59.63	59.80	0	6,750	0.00%
2020/11/19	5	58.74	9	58.98	58.40	-4	6,661	-0.06%
2020/11/18	3	57.40	0	0.00	57.20	3	6,590	0.05%
2020/11/17	0	0.00	6	57.32	57.40	-6	6,694	-0.09%
2020/11/16	19	57.62	18	57.18	57.00	1	6,670	0.01%
2020/11/13	10	56.60	19	56.96	57.10	-9	6,614	-0.14%
2020/11/12	22	56.18	19	56.97	55.00	3	6,515	0.05%
2020/11/11	25.2	56.22	32	55.88	56.30	-6.8	6,390	-0.11%
2020/11/10	30.4	56.33	25.8	56.34	56.30	4.6	6,437	0.07%
2020/11/09	16	52.31	15.7	52.91	54.80	0.3	6,022	0.00%
2020/11/06	1.2	50.30	8	50.45	49.90	-6.8	5,797	-0.12%
2020/11/05	2	49.70	4	50.19	50.30	-2	5,845	-0.03%
2020/11/04	29.2	50.29	26.7	49.88	50.40	2.5	5,846	0.04%
2020/11/03	5	50.19	3	51.23	49.70	2	5,814	0.03%
2020/11/02	1	52.00	0	0.00	52.00	1	5,817	0.02%
2020/10/30	16	52.81	10.1	52.98	51.20	5.9	5,847	0.10%
2020/10/29	68	51.76	79	50.63	52.50	-11	5,939	-0.19%
2020/10/28	44	50.66	39.1	51.12	51.20	4.9	5,850	0.08%
2020/10/27	6	48.83	21.6	48.93	48.40	-15.6	5,502	-0.28%
2020/10/26	28.6	46.65	13.3	47.13	47.00	15.3	5,212	0.29%
2020/10/14	6	33.46	1	33.50	33.50	5	5,038	0.10%
2020/10/13	0	0.00	25	33.71	33.80	-25	5,092	-0.49%
2020/10/12	19	33.39	0	0.00	32.60	19	5,098	0.37%
2020/10/08	12	33.86	28	33.99	34.15	-16	5,174	-0.31%
2020/10/07	8	33.43	6	33.81	34.00	2	5,338	0.04%
2020/10/06	18	33.59	4	33.65	33.50	14	5,610	0.25%
2020/10/05	1	33.10	1	33.05	33.25	0	5,803	0.00%
2020/09/29	1	32.55	2	32.50	32.30	-1	6,154	-0.02%
2020/09/25	1	32.15	6	30.50	30.55	-5	6,892	-0.07%
2020/09/24	2	32.28	2	32.30	32.05	0	7,514	0.00%
2020/09/22	2	33.40	1	33.30	33.60	1	7,661	0.01%
2020/09/18	0	0.00	10	33.25	33.30	-10	7,707	-0.13%
2020/09/16	0	0.00	10	32.95	33.00	-10	8,187	-0.12%
2020/09/14	0	0.00	7	33.16	33.20	-7	8,419	-0.08%
2020/09/11	12	32.44	1	32.95	32.45	11	8,468	0.13%
2020/09/10	5	33.02	17	33.00	32.65	-12	8,504	-0.14%
2020/09/09	0	0.00	3	32.07	32.20	-3	8,541	-0.04%
2020/09/08	3	32.33	2	32.40	32.20	1	8,754	0.01%
2020/09/07	2	32.75	8	32.82	32.35	-6	8,899	-0.07%
2020/09/04	19	32.12	1	32.45	32.35	18	9,142	0.20%
2020/09/03	3	32.95	0	0.00	32.90	3	9,178	0.03%
2020/09/02	1	32.65	2	32.85	32.90	-1	9,233	-0.01%
2020/09/01	4	32.56	0	0.00	32.55	4	9,341	0.04%
2020/08/31	9	33.49	12	33.67	33.05	-3	9,520	-0.03%
2020/08/28	3	32.42	1	32.20	32.70	2	9,623	0.02%
2020/08/27	9	32.31	4	32.85	32.10	5	9,829	0.05%
2020/08/26	1	33.35	0	0.00	33.00	1	9,797	0.01%
2020/08/25	4	33.39	1	33.65	33.25	3	9,811	0.03%
2020/08/24	3	33.13	0	0.00	33.20	3	9,816	0.03%
2020/08/21	6	33.50	5	33.50	33.45	1	9,858	0.01%
2020/08/20	13	33.50	9	33.25	32.95	4	9,864	0.04%
2020/08/19	8	36.28	0	0.00	35.95	8	9,753	0.08%
2020/08/18	4	37.38	10	37.00	37.05	-6	9,735	-0.06%
2020/08/17	2	36.63	3	37.00	37.30	-1	9,709	-0.01%
2020/08/14	1	36.50	0	0.00	36.40	1	9,816	0.01%
2020/08/13	5	37.20	6	38.11	36.85	-1	9,891	-0.01%
2020/08/12	2	37.95	21	37.72	37.95	-19	9,990	-0.19%
2020/08/11	8	35.95	1	36.90	35.85	7	9,929	0.07%
2020/08/10	19	37.86	1	37.80	37.00	18	10,113	0.18%
2020/08/07	5	37.50	4	37.41	37.90	1	10,364	0.01%
2020/08/06	13	38.64	3	38.80	37.50	10	11,129	0.09%
2020/08/05	5	38.28	27	37.88	38.45	-22	11,261	-0.20%
2020/08/04	8	37.01	7	37.53	36.95	1	11,444	0.01%
2020/08/03	2	36.88	4	37.19	37.00	-2	11,809	-0.02%
2020/07/31	7	37.12	15	37.37	36.85	-8	12,486	-0.06%
2020/07/30	0	0.00	3	36.65	36.70	-3	12,943	-0.02%
2020/07/29	1	35.50	1	35.60	35.75	0	13,194	0.00%
2020/07/28	23	37.39	4	36.43	35.55	19	13,258	0.14%
2020/07/27	0	0.00	14	37.21	36.70	-14	13,268	-0.11%
2020/07/24	10	37.70	8	38.49	36.00	2	13,356	0.01%
2020/07/23	1	36.65	27	36.97	38.00	-26	13,411	-0.19%
2020/07/22	0	0.00	3	36.52	36.20	-3	13,559	-0.02%
2020/07/21	4	36.26	2	36.40	36.20	2	13,699	0.01%
2020/07/20	20	35.50	1	35.45	35.85	19	13,805	0.14%
2020/07/17	6	35.74	5	36.25	35.45	1	13,933	0.01%
2020/07/16	4	36.43	10	36.95	36.30	-6	13,969	-0.04%
2020/07/15	9	37.32	13	37.56	36.85	-4	14,073	-0.03%
2020/07/14	18	37.81	4	38.06	37.60	14	14,035	0.10%
2020/07/13	13	38.09	30.7	37.72	38.35	-17.7	13,921	-0.13%
2020/07/10	23	37.43	17	37.50	36.50	6	13,910	0.04%
2020/07/09	33	37.31	32	37.41	37.20	1	13,865	0.01%
2020/07/08	43	38.01	21	38.03	37.60	22	13,782	0.16%
2020/07/07	21	36.75	54	37.07	37.05	-33	13,740	-0.24%
2020/07/06	25	38.19	8	38.04	38.05	17	13,518	0.13%
2020/07/03	65	34.69	27	35.60	36.95	38	13,152	0.29%
2020/07/02	4	33.40	19	33.51	33.70	-15	12,618	-0.12%
2020/07/01	0	0.00	10	32.50	32.50	-10	12,526	-0.08%
2020/06/30	4	32.26	4	32.19	32.20	0	12,521	0.00%
2020/06/29	12	32.38	5	32.29	32.10	7	12,586	0.06%
2020/06/24	12	33.45	3	34.35	33.40	9	12,549	0.07%
2020/06/23	5	33.66	11	33.44	34.10	-6	12,422	-0.05%
2020/06/22	2	33.08	2	32.90	32.65	0	12,237	0.00%
2020/06/19	20	32.85	7	32.99	32.75	13	12,203	0.11%
2020/06/18	3	32.53	5	32.59	32.40	-2	12,136	-0.02%
2020/06/17	1	32.15	1	32.25	32.15	0	12,097	0.00%
2020/06/16	11	32.10	41	32.78	32.15	-30	12,131	-0.25%
2020/06/15	4	33.06	6	33.38	32.30	-2	12,122	-0.02%
2020/06/12	12	31.55	14	32.30	32.65	-2	12,011	-0.02%
2020/06/11	29	32.18	20	32.54	31.65	9	12,006	0.07%
2020/06/10	5	32.50	4	32.66	32.45	1	11,876	0.01%
2020/06/09	6	32.39	0	0.00	32.45	6	12,063	0.05%
2020/06/08	7	32.42	4	32.64	32.25	3	12,309	0.02%
2020/06/05	13	32.83	5	32.85	32.65	8	12,621	0.06%
2020/06/04	29	32.29	6	32.42	32.30	23	12,878	0.18%
2020/06/03	2	32.08	13	31.96	32.20	-11	12,993	-0.08%
2020/06/02	1	31.30	0	0.00	30.65	1	13,175	0.01%
2020/06/01	0	0.00	3	31.10	30.80	-3	13,257	-0.02%
2020/05/28	3	30.22	5	30.39	30.15	-2	13,487	-0.01%
2020/05/27	1	30.90	0	0.00	30.80	1	13,504	0.01%
2020/05/26	1	30.85	0	0.00	30.75	1	13,571	0.01%
2020/05/25	0	0.00	2	31.00	30.85	-2	13,651	-0.01%
2020/05/22	17	31.54	5	31.46	31.10	12	13,957	0.09%
2020/05/21	7	32.36	5	32.28	32.30	2	13,961	0.01%
2020/05/20	5	31.90	14	31.90	32.00	-9	13,923	-0.06%
2020/05/19	10	31.57	10	32.01	31.85	0	13,972	0.00%
2020/05/18	9	30.47	8	30.36	30.00	1	13,885	0.01%
2020/05/15	2	31.30	2	31.53	31.20	0	14,215	0.00%
2020/05/14	5	31.28	11	31.11	31.15	-6	14,552	-0.04%
2020/05/13	32	31.14	18	30.18	31.60	14	14,457	0.10%
2020/05/12	8	31.73	90	31.53	32.10	-82	13,689	-0.60%
2020/05/11	96	32.74	16	32.08	31.95	80	13,404	0.60%
2020/05/08	103	35.70	90	35.63	35.50	13	13,050	0.10%	大買/
2020/05/07	18	36.12	10	36.21	36.50	8	12,651	0.06%
2020/05/06	41	35.26	31	35.35	35.00	10	11,977	0.08%
2020/05/05	10	33.83	11	34.21	33.70	-1	11,439	-0.01%
2020/05/04	3	32.58	21	31.77	32.85	-18	11,179	-0.16%
2020/04/30	22	32.09	14	31.46	32.20	8	11,116	0.07%
2020/04/29	5	32.21	29	33.02	32.05	-24	11,001	-0.22%
2020/04/28	36	33.06	48	32.66	31.45	-12	10,887	-0.11%
2020/04/27	63	33.76	51	33.22	33.15	12	10,629	0.11%
2020/04/24	4	31.83	4	31.73	32.20	0	10,392	0.00%
2020/04/23	18	30.61	13	31.03	30.90	5	10,362	0.05%
2020/04/22	20	29.64	21	29.95	30.15	-1	10,319	-0.01%
2020/04/21	27	31.00	32	31.11	30.15	-5	10,212	-0.05%
2020/04/20	39	31.83	31	31.73	31.70	8	10,104	0.08%
2020/04/17	13	33.78	3	33.37	33.45	10	10,046	0.10%
2020/04/16	13	33.28	12	33.70	34.05	1	10,117	0.01%
2020/04/15	50	33.34	76	33.67	33.00	-26	10,158	-0.26%
2020/04/14	10	33.04	71	32.90	33.40	-61	9,868	-0.62%
2020/04/13	45	31.94	24	31.99	31.90	21	9,705	0.22%
2020/04/10	67	31.97	52	31.37	31.35	15	9,633	0.16%
2020/04/09	21	31.07	20	30.61	31.40	1	9,501	0.01%
2020/04/07	0	29.85	1	29.45	30.00	-1	9,309	-0.01%
2020/04/06	10	28.35	1	28.75	28.40	9	9,176	0.10%
2020/04/01	1	28.20	0	0.00	28.10	1	9,128	0.01%
2020/03/31	12	28.40	15	28.55	28.30	-3	9,101	-0.03%
2020/03/30	10	27.79	0	0.00	28.90	10	9,008	0.11%
2020/03/27	6	28.50	1	27.70	27.10	5	8,949	0.06%
2020/03/26	0	27.80	1	26.95	27.95	-1	8,942	-0.01%
2020/03/25	7	26.94	3	27.18	26.70	4	8,942	0.04%
2020/03/24	4	26.45	0	0.00	26.30	4	8,869	0.05%
2020/03/20	1	26.50	1	26.75	26.65	0	8,873	0.00%
2020/03/19	4	25.41	5	25.30	25.10	-1	8,813	-0.01%
2020/03/18	24	27.90	18	27.53	27.10	6	8,750	0.07%
2020/03/17	0	0.00	5	26.93	27.25	-5	8,738	-0.06%
2020/03/16	0	0.00	2	27.00	26.30	-2	8,655	-0.02%
2020/03/13	5	26.40	7	26.47	26.65	-2	8,542	-0.02%
2020/03/12	18	30.50	17	30.61	28.95	1	8,308	0.01%
2020/03/11	66	32.67	88	32.56	32.15	-22	8,032	-0.27%
2020/03/10	35	31.61	23	32.16	31.15	12	7,669	0.16%
2020/03/09	81	32.32	76	30.52	30.50	5	7,272	0.07%
2020/03/06	60	32.50	80	32.82	33.05	-20	7,047	-0.28%
2020/03/05	97	30.81	56	31.23	31.00	41	6,669	0.61%
2020/03/04	29	30.33	27	30.58	30.65	2	6,657	0.03%
2020/03/03	56	31.24	34	31.13	31.05	22	6,666	0.33%
2020/03/02	32	29.99	34	30.14	30.15	-2	6,555	-0.03%
2020/02/27	1	29.80	8	30.04	30.40	-7	6,519	-0.11%
2020/02/26	1	30.00	15	30.06	30.15	-14	6,680	-0.21%
2020/02/25	39	30.08	21	31.20	29.35	18	6,769	0.27%
2020/02/24	1	31.35	16	31.14	31.70	-15	6,480	-0.23%
2020/02/21	17	31.51	5	31.24	31.55	12	6,512	0.18%
2020/02/20	6	31.55	1	31.20	31.30	5	6,546	0.08%
2020/02/19	10	31.70	4	31.31	31.80	6	6,446	0.09%
2020/02/18	23	31.25	30	31.46	31.60	-7	6,342	-0.11%
2020/02/17	18	30.85	17	30.59	31.20	1	6,005	0.02%
2020/02/14	12	27.79	19	27.49	28.40	-7	5,467	-0.13%
2020/02/13	7	26.19	13	26.06	26.30	-6	5,214	-0.12%
2020/02/12	6	24.93	4	25.89	26.05	2	5,171	0.04%
2020/02/11	11	24.66	3	24.70	24.80	8	5,261	0.15%
2020/02/10	2	24.45	2	24.20	24.30	0	5,357	0.00%
2020/02/07	1	24.80	1	25.40	24.80	0	5,375	0.00%
2020/02/05	3	25.77	0	0.00	25.45	3	5,485	0.05%
2020/02/04	0	0.00	1	25.70	26.20	-1	5,467	-0.02%
2020/02/03	2	24.83	0	0.00	25.15	2	5,465	0.04%
2020/01/31	9	26.11	1	25.50	25.50	8	5,467	0.15%
2020/01/30	1	24.75	3	25.80	25.75	-2	5,524	-0.04%
2020/01/20	12	27.52	1	27.65	27.50	11	5,616	0.20%
2020/01/17	8	27.41	100	27.26	27.55	-92	5,571	-1.65%
2020/01/16	11	26.67	18	26.32	26.70	-7	5,429	-0.13%
2020/01/15	12	25.89	3	25.98	26.00	9	5,297	0.17%
2020/01/14	0	0.00	1	25.60	25.65	-1	5,214	-0.02%
2020/01/13	1	25.15	0	0.00	25.40	1	5,169	0.02%
2020/01/10	3	25.45	21	25.25	25.60	-18	5,054	-0.36%
2020/01/09	3	24.35	5	24.51	24.85	-2	4,879	-0.04%
2020/01/06	3	23.02	13	23.02	22.90	-10	4,749	-0.21%
2019/12/30	2	23.80	1	23.85	23.75	1	4,636	0.02%
2019/12/26	2	23.60	1	23.60	23.65	1	4,622	0.02%
2019/12/24	8	23.52	0	0.00	23.40	8	4,607	0.17%
2019/12/23	2	23.78	17	23.99	23.40	-15	4,582	-0.33%
2019/12/20	2	24.35	10	24.50	24.15	-8	4,497	-0.18%
2019/12/19	1	24.80	1	24.85	25.00	0	4,424	0.00%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/17	3	24.62	0	0.00	24.40	3	4,394	0.07%
2019/12/16	0	0.00	1	25.00	24.90	-1	4,326	-0.02%
2019/12/13	3	24.82	0	0.00	24.70	3	4,325	0.07%
2019/12/12	30	25.18	25	25.13	25.25	5	4,300	0.12%
2019/12/11	16	25.43	6	25.28	25.25	10	4,192	0.24%
2019/12/09	2	25.57	0	0.00	25.60	2	4,095	0.05%
2019/12/06	1	25.50	0	0.00	25.50	1	4,059	0.02%
2019/12/05	10	25.86	0	0.00	25.75	10	4,015	0.25%
2019/12/04	15	26.37	1	26.55	26.25	14	3,948	0.35%
2019/12/03	5	26.20	5	26.41	26.50	0	3,903	0.00%
2019/12/02	2	25.80	1	25.75	25.80	1	3,803	0.03%
2019/11/29	5	26.31	0	0.00	26.20	5	3,779	0.13%
2019/11/28	0	0.00	2	26.15	26.30	-2	3,710	-0.05%
2019/11/27	0	0.00	1	25.90	26.10	-1	3,641	-0.03%
2019/11/26	5	25.78	2	25.73	25.70	3	3,573	0.08%
2019/11/25	12	25.87	13	25.69	25.80	-1	3,521	-0.03%
2019/11/22	3	25.45	17	25.50	25.50	-14	3,237	-0.43%
2019/11/21	2	24.80	8	25.01	25.00	-6	3,016	-0.20%
2019/11/20	3	24.62	9	24.52	24.75	-6	2,943	-0.20%
2019/11/19	6	24.14	4	25.15	23.85	2	2,829	0.07%
2019/11/18	0	0.00	7	24.76	24.80	-7	2,650	-0.26%
2019/11/15	0	0.00	1	24.15	24.05	-1	2,588	-0.04%
2019/11/14	12	23.98	1	24.05	23.55	11	2,534	0.43%
2019/11/13	0	0.00	4	24.83	24.80	-4	2,443	-0.16%
2019/11/12	0	0.00	1	24.85	24.95	-1	2,389	-0.04%
2019/11/11	2	24.63	7	24.87	24.15	-5	2,359	-0.21%
2019/11/08	2	24.83	18	24.93	24.90	-16	2,305	-0.69%
2019/11/07	14	24.73	10	24.55	25.00	4	2,208	0.18%
2019/11/06	5	24.30	8	24.25	24.05	-3	2,100	-0.14%
2019/11/05	0	0.00	2	24.05	24.00	-2	2,055	-0.10%
2019/11/04	14	24.11	5	24.70	24.00	9	2,008	0.45%
2019/10/30	3	23.82	2	24.00	23.90	1	1,832	0.05%
2019/10/29	33	24.23	23	24.39	23.40	10	1,786	0.56%
2019/10/28	18	24.08	16	24.15	24.90	2	1,648	0.12%
2019/10/18	0	0.00	1	22.55	22.30	-1	1,505	-0.07%
2019/10/17	1	22.35	3	22.52	22.45	-2	1,509	-0.13%
2019/10/16	0	0.00	3	22.38	22.35	-3	1,524	-0.20%
2019/10/15	0	0.00	2	22.35	22.20	-2	1,518	-0.13%
2019/09/27	4	21.23	0	0.00	21.10	4	1,573	0.25%
2019/09/19	1	21.65	1	21.75	21.70	0	1,579	0.00%
2019/09/18	3	21.88	0	0.00	21.80	3	1,571	0.19%
2019/09/17	8	22.34	0	0.00	22.05	8	1,556	0.51%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/10	3	22.92	1	22.90	22.90	2	1,607	0.12%
2019/09/09	0	0.00	2	23.38	23.05	-2	1,618	-0.12%
2019/09/06	0	0.00	1	23.35	23.30	-1	1,620	-0.06%
2019/09/05	4	23.24	1	23.60	23.30	3	1,625	0.18%
2019/09/04	2	23.20	0	0.00	23.20	2	1,652	0.12%
2019/09/03	2	23.23	1	23.90	23.40	1	1,656	0.06%
2019/09/02	0	0.00	4	23.55	23.75	-4	1,629	-0.25%
2019/08/30	1	23.15	4	23.21	22.75	-3	1,586	-0.19%
2019/08/29	2	22.98	3	23.18	22.85	-1	1,557	-0.06%
2019/08/22	2	22.58	0	0.00	22.50	2	1,620	0.12%
2019/08/19	1	22.40	5	22.50	22.40	-4	1,664	-0.24%
2019/08/15	0	0.00	3	21.47	22.00	-3	1,731	-0.17%
2019/08/14	3	22.22	3	22.32	22.00	0	1,813	0.00%
2019/08/13	3	21.77	1	21.80	21.80	2	1,833	0.11%
2019/08/12	10	22.35	1	22.40	22.10	9	1,854	0.49%
2019/08/07	1	21.10	1	21.30	21.10	0	1,867	0.00%
2019/08/05	1	21.15	6	21.65	21.20	-5	1,954	-0.26%
2019/07/29	4	23.23	0	0.00	22.80	4	2,095	0.19%
2019/07/26	3	23.70	0	0.00	23.60	3	2,056	0.15%
2019/07/12	0	0.00	1	23.90	23.85	-1	2,868	-0.03%
2019/07/11	1	23.80	1	24.25	23.75	0	2,904	0.00%
2019/07/10	0	0.00	5	23.65	23.90	-5	2,978	-0.17%
2019/07/09	1	23.65	3	23.65	23.65	-2	2,993	-0.07%
2019/07/08	0	0.00	1	23.60	23.50	-1	3,029	-0.03%
2019/07/05	2	23.30	0	0.00	23.40	2	3,108	0.06%
2019/07/04	7	23.49	0	0.00	23.50	7	3,328	0.21%
2019/07/03	2	23.53	1	23.60	23.45	1	3,404	0.03%
2019/07/02	0	0.00	3	24.00	24.10	-3	3,462	-0.09%
2019/07/01	1	23.65	0	0.00	23.70	1	3,454	0.03%
2019/06/26	0	0.00	1	22.95	22.90	-1	3,543	-0.03%
2019/06/24	0	0.00	1	23.35	23.45	-1	3,665	-0.03%
2019/06/21	0	0.00	1	22.90	23.10	-1	3,737	-0.03%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/18	3	22.90	0	0.00	22.60	3	4,151	0.07%
2019/06/14	0	0.00	1	22.75	22.50	-1	4,553	-0.02%
2019/06/13	0	0.00	1	22.80	22.50	-1	4,880	-0.02%
2019/06/12	0	0.00	11	22.46	22.50	-11	4,912	-0.22%
2019/06/11	2	21.80	0	0.00	21.90	2	4,886	0.04%
2019/06/10	3	21.70	3	21.68	21.60	0	4,884	0.00%
2019/06/06	5	21.60	0	0.00	21.60	5	4,886	0.10%
2019/06/05	5	21.90	5	21.95	21.90	0	4,892	0.00%
2019/06/03	5	21.95	5	21.10	21.65	0	4,882	0.00%
2019/05/31	5	21.40	8	21.44	21.40	-3	4,881	-0.06%
2019/05/30	8	21.27	5	21.10	21.40	3	4,900	0.06%
2019/05/28	0	0.00	2	20.10	20.30	-2	4,967	-0.04%
2019/05/27	3	20.23	0	0.00	20.30	3	5,023	0.06%
2019/05/24	1	21.45	2	21.10	20.95	-1	5,067	-0.02%
2019/05/23	7	21.31	3	21.33	21.25	4	5,040	0.08%
2019/05/22	0	0.00	1.4	20.60	20.55	-1.4	4,973	-0.03%
2019/05/21	0	0.00	4	20.10	20.60	-4	4,972	-0.08%
2019/05/20	2	21.48	0	0.00	20.65	2	4,902	0.04%
2019/05/17	1	21.60	3	21.63	21.60	-2	4,992	-0.04%
2019/05/15	0	0.00	1	22.50	22.40	-1	5,052	-0.02%
2019/05/09	3	23.83	0	0.00	23.20	3	5,053	0.06%
2019/05/08	0	0.00	1	24.90	24.10	-1	5,019	-0.02%
2019/05/06	1	24.45	2	24.70	24.30	-1	5,004	-0.02%
2019/05/03	2	25.10	0	0.00	25.05	2	4,991	0.04%
2019/05/02	6	24.82	1	24.90	24.85	5	5,002	0.10%
2019/04/30	2	24.75	3	25.07	25.15	-1	4,988	-0.02%
2019/04/29	9	25.87	4	25.03	24.95	5	4,995	0.10%
2019/04/26	14	26.19	3	26.47	26.50	11	4,899	0.22%
2019/04/25	1	25.60	5	26.11	26.40	-4	4,713	-0.08%
2019/04/24	4	26.01	1	25.70	25.70	3	4,724	0.06%
2019/04/23	8	26.35	5	26.53	26.20	3	4,795	0.06%
2019/04/22	3	25.98	7	26.21	26.50	-4	4,687	-0.09%
2019/04/19	1	24.60	1	24.70	24.80	0	4,529	0.00%
2019/04/18	1	24.05	0	0.00	24.00	1	4,587	0.02%
2019/04/17	1	24.80	3	24.97	24.65	-2	4,558	-0.04%
2019/04/16	7	24.52	0	0.00	24.60	7	4,542	0.15%
2019/04/12	1	25.35	6	25.53	25.40	-5	4,497	-0.11%
2019/04/11	2	25.60	1	25.55	25.60	1	4,521	0.02%
2019/04/10	0	0.00	9	26.42	26.35	-9	4,474	-0.20%
2019/04/09	6	25.25	8	25.51	25.70	-2	4,267	-0.05%
2019/04/08	15	25.30	18	25.82	25.45	-3	4,219	-0.07%
2019/04/03	2	25.02	1	25.20	25.05	1	4,227	0.02%
2019/04/02	1	25.05	5	25.19	25.35	-4	4,248	-0.09%
2019/04/01	4	24.96	4	24.98	24.65	0	4,283	0.00%
2019/03/29	2	24.73	8	24.92	24.80	-6	4,284	-0.14%
2019/03/28	9	24.57	6	24.68	24.55	3	4,338	0.07%
2019/03/27	1	25.75	0	0.00	25.20	1	4,472	0.02%
2019/03/26	5	26.25	0	0.00	25.80	5	4,726	0.11%
2019/03/25	2	26.05	8	25.83	26.00	-6	4,815	-0.12%
2019/03/22	2	26.28	4	26.26	26.50	-2	4,912	-0.04%
2019/03/21	10	25.15	7	25.38	25.05	3	4,949	0.06%
2019/03/20	42	25.76	29	25.57	25.10	13	4,913	0.26%
2019/03/19	7	24.64	7	24.85	25.25	0	4,776	0.00%
2019/03/18	3	24.37	10	24.47	24.60	-7	4,557	-0.15%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/06	0	22.30	2	22.30	22.30	-2	4,631	-0.04%
2019/03/05	1	22.65	0	0.00	22.35	1	4,644	0.02%
2019/02/27	3	21.95	8	21.86	22.05	-5	4,585	-0.11%
2019/02/26	9	22.08	15	22.45	22.60	-6	4,487	-0.13%
2019/02/25	1	21.85	0	0.00	21.85	1	4,419	0.02%
2019/02/21	0	0.00	19	21.57	21.65	-19	4,364	-0.44%
2019/02/20	2	21.45	0	0.00	21.50	2	4,351	0.05%
2019/02/19	2	21.50	0	0.00	21.50	2	4,357	0.05%
2019/02/18	6	21.48	67	21.55	21.65	-61	4,349	-1.40%
2019/02/15	2	21.25	0	0.00	21.25	2	4,246	0.05%
2019/02/14	5	23.42	3	23.57	23.60	2	4,145	0.05%
2019/02/12	7	23.19	0	0.00	23.20	7	4,088	0.17%
2019/02/11	2	22.95	2	23.25	23.20	0	4,110	0.00%
2019/01/30	2	23.00	10	22.90	22.65	-8	4,084	-0.20%
2019/01/28	0	0.00	5	22.86	22.90	-5	4,025	-0.12%
2019/01/25	0	0.00	7	22.25	22.25	-7	3,993	-0.18%
2019/01/24	7	22.17	0	0.00	22.10	7	4,006	0.17%
2019/01/23	0	0.00	3	22.02	22.30	-3	4,006	-0.07%
2019/01/22	3	21.82	0	0.00	21.80	3	3,980	0.08%
2019/01/21	0	0.00	4	21.88	21.90	-4	3,978	-0.10%
2019/01/18	0	0.00	5	21.99	22.05	-5	3,976	-0.13%
2019/01/17	2	21.85	0	0.00	21.85	2	3,997	0.05%
2019/01/16	4	21.83	0	0.00	21.70	4	4,009	0.10%
2019/01/15	80	21.74	1	21.70	21.70	79	3,967	1.99%
2019/01/14	1	22.30	0	0.00	22.30	1	3,834	0.03%
2019/01/11	10	23.00	0	0.00	22.70	10	3,793	0.26%
2019/01/10	11	22.70	8	22.85	22.90	3	3,735	0.08%
2019/01/09	1	24.30	0	0.00	24.30	1	3,626	0.03%
2019/01/07	3	24.12	1	24.25	24.10	2	3,565	0.06%
2019/01/04	5	24.24	3	24.28	24.05	2	3,541	0.06%
2019/01/03	3	24.90	2	24.98	24.80	1	3,535	0.03%
2019/01/02	4	26.58	4	25.88	25.90	0	3,478	0.00%
2018/12/28	3	26.60	1	26.70	26.75	2	3,437	0.06%
2018/12/27	1	26.60	1	26.45	26.35	0	3,434	0.00%
2018/12/26	22	26.65	21	26.82	26.00	1	3,398	0.03%
2018/12/25	16	27.37	1	27.40	27.35	15	3,315	0.45%
2018/12/24	15	29.00	34	29.14	28.45	-19	3,268	-0.58%
2018/12/22	3	27.95	13	28.10	28.25	-10	3,174	-0.31%
2018/12/21	3	27.92	2	27.73	28.25	1	3,155	0.03%
2018/12/20	42	29.17	73	29.36	27.85	-31	3,073	-1.01%
2018/12/19	10	29.22	59	29.27	29.30	-49	2,877	-1.70%
2018/12/18	6	28.40	17	28.99	28.25	-11	2,555	-0.43%
2018/12/17	10	28.95	11	28.57	28.10	-1	2,408	-0.04%
2018/12/14	22	27.66	21	28.74	29.00	1	2,227	0.04%
2018/12/13	1	26.95	2	26.73	26.60	-1	1,878	-0.05%
2018/12/12	2	25.90	6	26.20	26.00	-4	1,835	-0.22%
2018/12/11	5	24.86	6	25.05	25.75	-1	1,795	-0.06%
2018/12/10	807	25.12	3	25.03	24.85	804	1,772	45.36%	大買/鉅額交易
2018/12/07	2	27.40	7	26.85	27.45	-5	1,673	-0.30%
2018/12/06	17	25.78	18	25.89	25.55	-1	1,568	-0.06%
2018/12/05	9	26.33	7	26.59	26.30	2	1,527	0.13%
2018/12/04	6	26.95	6	27.04	26.85	0	1,524	0.00%
2018/12/03	168	26.75	4	26.58	26.85	164	1,576	10.40%	大買/鉅額交易
2018/11/30	1	25.25	0	0.00	25.65	1	1,510	0.07%
2018/11/29	3	25.32	4	25.05	24.90	-1	1,470	-0.07%
2018/11/28	0	0.00	1	25.30	25.25	-1	1,438	-0.07%
2018/11/27	0	0.00	4	24.20	24.40	-4	1,422	-0.28%
2018/11/26	1	23.45	1	23.65	23.60	0	1,433	0.00%
2018/11/23	1	23.15	9.8	23.42	23.20	-8.8	1,483	-0.59%
2018/11/21	4	24.19	0	0.00	24.10	4	1,510	0.26%
2018/11/19	0	0.00	1	25.30	24.90	-1	1,609	-0.06%
2018/11/13	0	0.00	1	24.60	24.70	-1	1,551	-0.06%
2018/11/09	200	23.96	0	0.00	24.00	200	1,605	12.46%	大買/鉅額交易
2018/11/08	0	0.00	4	24.06	24.15	-4	1,619	-0.25%
2018/11/05	1	23.85	1	23.50	23.85	0	1,686	0.00%
2018/11/02	1	23.60	2	23.80	23.60	-1	1,674	-0.06%
2018/11/01	2	23.45	1	23.45	23.30	1	1,669	0.06%
2018/10/31	2	22.60	2	22.78	22.60	0	1,644	0.00%
2018/10/30	2	22.55	4	22.83	22.50	-2	1,639	-0.12%
2018/10/29	5	22.67	5	22.51	22.40	0	1,639	0.00%
2018/10/26	9	23.38	6	22.86	22.70	3	1,640	0.18%
2018/10/25	1	22.55	1	22.95	23.25	0	1,618	0.00%
2018/10/24	2	22.30	8	23.03	23.35	-6	1,583	-0.38%
2018/10/23	2	22.70	4	22.84	22.45	-2	1,559	-0.13%
2018/10/22	0	0.00	1	22.05	22.05	-1	1,545	-0.06%
2018/10/15	0	0.00	8	20.90	20.85	-8	1,564	-0.51%
2018/10/12	1	20.30	0	0.00	20.40	1	1,569	0.06%
2018/10/11	3	21.15	0	0.00	21.10	3	1,556	0.19%
2018/10/09	2	23.60	0	0.00	23.40	2	1,529	0.13%
2018/10/08	5	23.86	2	24.10	24.00	3	1,517	0.20%
2018/10/05	3	24.63	8	24.18	24.15	-5	1,529	-0.33%
2018/10/04	0	0.00	4	24.85	24.90	-4	1,542	-0.26%
2018/10/03	0	0.00	1	24.85	24.95	-1	1,600	-0.06%
2018/10/02	1	24.85	0	0.00	24.80	1	1,610	0.06%
2018/10/01	2	25.15	1	25.10	25.10	1	1,615	0.06%
2018/09/28	0	0.00	3	25.47	25.45	-3	1,625	-0.18%
2018/09/27	1	24.35	1	24.60	24.95	0	1,622	0.00%
2018/09/26	1	24.50	1	24.45	24.40	0	1,623	0.00%
2018/09/25	1	24.50	0	0.00	24.50	1	1,689	0.06%
2018/09/21	2	24.60	0	0.00	24.40	2	1,710	0.12%
2018/09/20	4	24.40	8	24.85	25.05	-4	1,684	-0.24%
2018/09/19	1	24.90	1	24.95	24.85	0	1,678	0.00%
2018/09/14	2	24.88	3	25.28	25.25	-1	1,704	-0.06%
2018/09/13	95	24.94	2	25.03	24.70	93	1,705	5.45%
2018/09/11	1	24.45	1	24.75	25.25	0	1,734	0.00%
2018/09/10	0	0.00	20	24.55	24.85	-20	1,741	-1.15%
2018/09/07	2	24.95	0	0.00	24.10	2	1,735	0.12%
2018/09/05	1	27.00	2	26.78	26.75	-1	1,698	-0.06%
2018/09/03	1	26.55	3	26.53	26.55	-2	1,716	-0.12%
2018/08/30	0	0.00	1	26.80	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	1	26.10	26.35	-1	1,819	-0.05%
2018/08/28	0	0.00	58	25.88	25.95	-58	1,816	-3.19%
2018/08/24	0	0.00	11	25.74	25.30	-11	1,805	-0.61%
2018/08/17	0	0.00	14	24.64	24.50	-14	1,787	-0.78%
2018/08/16	0	0.00	4	23.30	23.45	-4	1,728	-0.23%
2018/08/15	5	23.20	15	23.25	23.20	-10	1,713	-0.58%
2018/08/14	1	22.65	2.1	23.46	22.90	-1.1	1,722	-0.07%
2018/08/13	15	23.91	6.2	23.56	23.35	8.8	1,692	0.52%
2018/08/10	1	24.80	0	0.00	24.60	1	1,641	0.06%
2018/08/09	0	0.00	2	25.20	25.15	-2	1,634	-0.12%
2018/08/08	4	25.10	21	25.20	25.30	-17	1,654	-1.03%
2018/08/07	2	24.95	0	0.00	24.90	2	1,651	0.12%
2018/08/02	20	24.97	0	0.00	24.75	20	1,676	1.19%
2018/07/31	1	25.00	0	0.00	25.10	1	1,693	0.06%
2018/07/30	7	25.47	0	0.00	25.25	7	1,695	0.41%
2018/07/25	0	0.00	2	25.30	25.25	-2	1,728	-0.12%
2018/07/23	3	25.00	12	25.00	25.00	-9	1,829	-0.49%
2018/07/20	1	25.45	14	25.45	25.45	-13	1,867	-0.70%
2018/07/17	0	0.00	1	25.40	25.40	-1	1,935	-0.05%
2018/07/12	1	24.50	0	0.00	25.05	1	2,129	0.05%
2018/07/11	47	25.66	4	25.90	25.00	43	2,201	1.95%
2018/07/10	3	26.18	0	0.00	26.20	3	2,179	0.14%
2018/07/09	7	26.55	0	0.00	26.40	7	2,233	0.31%
2018/07/06	2	26.45	0	0.00	26.45	2	2,310	0.09%
2018/07/05	0	0.00	1	27.30	26.70	-1	2,375	-0.04%
2018/07/04	1	27.15	0	0.00	26.90	1	2,598	0.04%
2018/07/03	2	27.75	0	0.00	27.35	2	2,807	0.07%
2018/07/02	0	0.00	1	27.25	27.15	-1	2,785	-0.04%
2018/06/28	4	25.95	0	0.00	26.15	4	3,001	0.13%
2018/06/27	16	26.34	0	0.00	26.20	16	3,190	0.50%
2018/06/26	9	26.25	0	0.00	26.05	9	3,214	0.28%
2018/06/25	6	27.18	5	26.84	26.70	1	3,215	0.03%
2018/06/22	5	27.46	12	27.31	27.55	-7	3,239	-0.22%
2018/06/21	10	27.91	2	27.55	28.25	8	3,241	0.25%
2018/06/19	2	28.03	1	27.95	27.90	1	3,372	0.03%
2018/06/15	16	28.81	0	0.00	28.30	16	3,389	0.47%
2018/06/14	0	0.00	1	28.55	28.50	-1	3,359	-0.03%
2018/06/13	42	28.45	1	28.25	28.25	41	3,333	1.23%
2018/06/12	17	28.77	2	28.95	28.80	15	3,308	0.45%
2018/06/11	1	29.30	2	29.45	29.00	-1	3,312	-0.03%
2018/06/08	1	28.30	8	28.83	29.00	-7	3,360	-0.21%
2018/06/07	3	28.63	2	28.55	28.70	1	3,375	0.03%
2018/06/06	1	28.15	12	28.40	28.55	-11	3,365	-0.33%
2018/06/05	0	0.00	1	27.30	27.05	-1	3,392	-0.03%
2018/06/04	3	27.30	0	0.00	27.25	3	3,463	0.09%
2018/06/01	4	27.44	13	27.43	27.50	-9	3,592	-0.25%
2018/05/31	0	0.00	2	26.45	26.30	-2	3,556	-0.06%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/29	1	26.80	0	0.00	26.65	1	3,559	0.03%
2018/05/25	2	27.00	0	0.00	26.95	2	3,552	0.06%
2018/05/23	7	26.88	0	0.00	26.70	7	3,569	0.20%
2018/05/21	2	26.65	0	0.00	26.70	2	3,584	0.06%
2018/05/18	2	26.65	6	26.85	26.65	-4	3,667	-0.11%
2018/05/16	2	26.55	0	0.00	26.60	2	3,705	0.05%
2018/05/14	10	25.95	0	0.00	25.90	10	3,817	0.26%
2018/05/11	0	0.00	2	26.10	26.00	-2	3,829	-0.05%
2018/05/09	3	26.00	0	0.00	25.85	3	3,823	0.08%
2018/05/08	1	25.90	21	26.10	26.25	-20	3,827	-0.52%
2018/05/04	3	25.85	1	25.75	25.80	2	3,838	0.05%
2018/05/03	4	25.93	3	25.85	25.80	1	3,831	0.03%
2018/05/02	0	0.00	2	26.43	26.10	-2	3,825	-0.05%
2018/04/30	32	25.88	2	26.10	25.95	30	3,820	0.79%
2018/04/27	8	27.36	6	27.11	27.00	2	3,783	0.05%
2018/04/26	9	28.03	9	28.60	27.40	0	3,796	0.00%
2018/04/25	2	27.10	2	27.85	28.05	0	3,770	0.00%
2018/04/24	4	27.49	3	27.70	27.55	1	3,774	0.03%
2018/04/23	3	28.30	0	0.00	28.65	3	3,766	0.08%
2018/04/20	1	28.90	3	29.03	28.55	-2	3,777	-0.05%
2018/04/19	3	27.98	2	28.13	28.05	1	3,734	0.03%
2018/04/18	22	27.90	13	27.81	27.75	9	3,706	0.24%
2018/04/17	12	29.50	6	28.35	28.15	6	3,643	0.16%
2018/04/16	5	30.73	3	30.40	30.35	2	3,572	0.06%
2018/04/13	2	30.70	4	30.55	30.80	-2	3,613	-0.06%
2018/04/12	1	30.55	0	0.00	30.90	1	3,645	0.03%
2018/04/10	9	31.39	92	32.46	30.90	-83	3,913	-2.12%
2018/04/09	4	32.46	31	32.98	32.80	-27	3,788	-0.71%
2018/04/03	6	31.77	3	31.88	31.95	3	3,589	0.08%
2018/04/02	14	32.28	13	32.50	32.15	1	3,569	0.03%
2018/03/31	2	31.60	6	31.95	31.95	-4	3,438	-0.12%
2018/03/30	9	31.84	19	31.99	31.85	-10	3,369	-0.30%
2018/03/29	7	30.83	1	30.75	30.55	6	3,230	0.19%
2018/03/27	3	32.10	4	31.83	31.55	-1	3,359	-0.03%
2018/03/26	3	30.92	7	31.30	31.60	-4	3,407	-0.12%
2018/03/23	8	30.60	27	31.06	31.20	-19	3,681	-0.52%
2018/03/22	15	31.81	19	31.96	31.60	-4	3,690	-0.11%
2018/03/21	2	31.15	4	31.15	31.30	-2	3,614	-0.06%
2018/03/20	0	0.00	4	30.26	30.40	-4	3,625	-0.11%
2018/03/19	2	30.48	1	30.55	30.40	1	3,652	0.03%
2018/03/16	2	30.90	0	0.00	30.55	2	3,673	0.05%
2018/03/15	1	30.70	1	30.95	31.00	0	3,752	0.00%
2018/03/14	10	31.12	4	31.33	30.80	6	3,789	0.16%
2018/03/13	0	0.00	2	31.30	31.30	-2	3,722	-0.05%
2018/03/12	10	30.71	4	31.00	30.65	6	3,695	0.16%
2018/03/09	11	30.95	17	31.22	31.00	-6	3,693	-0.16%
2018/03/08	10	29.94	12	30.26	30.35	-2	3,609	-0.06%
2018/03/07	1	29.20	35	29.28	30.10	-34	3,560	-0.95%
2018/03/06	2	27.83	0	0.00	27.55	2	3,476	0.06%
2018/03/05	4	28.34	0	0.00	27.60	4	3,584	0.11%
2018/03/01	1	28.05	0	0.00	27.95	1	3,644	0.03%
2018/02/26	1	27.70	4	28.14	28.15	-3	3,745	-0.08%
2018/02/23	5	27.88	4	27.84	27.85	1	3,757	0.03%
2018/02/22	0	0.00	1	27.30	27.45	-1	3,836	-0.03%
2018/02/21	15	26.30	4	26.38	26.90	11	3,983	0.28%
2018/02/12	7	25.68	13	25.53	25.50	-6	3,980	-0.15%
2018/02/09	4	26.24	4	26.65	27.00	0	3,929	0.00%
2018/02/08	1	27.80	3	27.85	27.85	-2	3,953	-0.05%
2018/02/07	1	28.10	5	28.46	28.20	-4	4,026	-0.10%
2018/02/06	32	28.03	12	27.34	27.40	20	4,080	0.49%
2018/02/05	6	29.83	3	30.08	30.30	3	4,101	0.07%
2018/02/02	3	30.45	5	30.66	30.75	-2	4,186	-0.05%
2018/02/01	2	30.48	5	30.59	30.45	-3	4,371	-0.07%
2018/01/31	5	30.23	1	30.45	30.15	4	4,403	0.09%
2018/01/30	3	30.83	2	31.10	30.70	1	4,441	0.02%
2018/01/29	1	30.95	0	0.00	30.80	1	4,457	0.02%
2018/01/26	7	31.05	4	30.99	31.00	3	4,473	0.07%
2018/01/25	2	31.05	4	31.31	30.75	-2	4,571	-0.04%
2018/01/24	0	0.00	6	30.96	30.95	-6	4,694	-0.13%
2018/01/23	13	30.75	6	31.07	30.60	7	4,728	0.15%
2018/01/22	9	31.45	12	31.78	31.20	-3	4,778	-0.06%
2018/01/19	0	0.00	4	31.20	31.20	-4	4,811	-0.08%
2018/01/18	0	0.00	16	31.01	31.00	-16	4,819	-0.33%
2018/01/17	2	30.75	14	30.86	30.75	-12	4,832	-0.25%
2018/01/16	4	31.13	0	0.00	31.10	4	4,842	0.08%
2018/01/15	0	0.00	7	31.12	31.25	-7	4,839	-0.14%
2018/01/12	0	0.00	3	30.40	30.35	-3	4,873	-0.06%
2018/01/11	12	30.37	1	30.40	30.00	11	4,895	0.22%
2018/01/10	1	30.80	0	0.00	30.75	1	4,931	0.02%
2018/01/09	26	31.07	1	31.20	30.90	25	4,960	0.50%
2018/01/08	25	32.26	0	0.00	31.60	25	4,948	0.51%
2018/01/05	27	33.56	16	34.04	33.20	11	4,898	0.22%
2018/01/04	1	31.55	16	32.26	32.70	-15	4,675	-0.32%
2018/01/03	2	31.70	11	31.70	31.70	-9	4,688	-0.19%
2018/01/02	5	31.10	0	0.00	31.25	5	4,624	0.11%