敦泰 (3545)-元大-龍潭券商分點個股進出

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
86.7
漲跌
▲1.9
漲幅
+2.24%
成交量
1,573張
產業
上市半導體類股▲0.41%
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.2	86.15	1.1	86.41	86.70	-0.9	3,610	-0.02%
2024/05/03	9.1	85.58	8	86.40	84.80	1.1	3,636	0.03%
2024/05/02	4	84.98	5.1	85.06	84.90	-1.1	3,705	-0.03%
2024/04/30	4	85.55	2.2	84.71	84.40	1.8	3,870	0.05%
2024/04/29	0.2	83.50	1	84.30	85.20	-0.8	4,073	-0.02%
2024/04/26	1	82.70	3	83.03	82.50	-2	4,097	-0.05%
2024/04/25	1	82.02	0	0.00	82.20	1	4,145	0.02%
2024/04/24	2	83.25	1	82.92	83.40	1	4,179	0.02%
2024/04/23	2.1	81.41	4	81.15	81.60	-1.9	4,215	-0.04%
2024/04/19	4	81.10	1	81.50	81.70	3	4,254	0.07%
2024/04/18	10	84.60	3	84.43	84.50	7	4,240	0.17%
2024/04/17	1.1	85.47	1	85.00	85.20	0.1	4,255	0.00%
2024/04/16	4.6	84.80	2	84.00	83.80	2.6	4,277	0.06%
2024/04/15	4.6	87.97	0	0.00	87.30	4.6	4,266	0.11%
2024/04/11	5	90.00	1	90.40	89.80	4	4,268	0.09%
2024/04/10	1.3	91.54	7	92.21	92.50	-5.7	4,256	-0.13%
2024/04/09	6	90.42	0	0.00	90.60	6	4,263	0.14%
2024/04/08	6	90.50	0	0.00	90.30	6	4,294	0.14%
2024/04/03	0.1	92.10	1	93.27	91.10	-0.9	4,343	-0.02%
2024/04/02	1	94.70	1	95.20	94.10	0	4,413	0.00%
2024/04/01	1	95.30	0	0.00	94.90	1	4,518	0.02%
2024/03/29	5	95.42	1	95.60	94.80	4	4,548	0.09%
2024/03/28	0	0.00	2	94.65	94.60	-2	4,539	-0.04%
2024/03/27	16	95.69	15	95.79	95.30	1	4,531	0.02%
2024/03/26	10	95.38	3.1	95.28	94.70	6.9	4,513	0.15%
2024/03/25	15	95.12	17	95.48	95.20	-2	4,464	-0.04%
2024/03/22	4.2	92.27	14.1	91.44	92.70	-9.9	4,389	-0.23%
2024/03/21	16	89.29	3.2	88.66	90.50	12.9	4,366	0.29%
2024/03/20	0	0.00	0	90.60	90.20	0	4,360	0.00%
2024/03/19	1	91.20	3	91.40	91.20	-2	4,390	-0.05%
2024/03/18	5	92.20	4	92.30	93.00	1	4,413	0.02%
2024/03/15	1	90.00	0	0.00	90.00	1	4,452	0.02%
2024/03/14	2.1	91.30	4	91.03	90.90	-1.9	4,511	-0.04%
2024/03/13	2.2	94.70	2	92.55	91.90	0.2	4,545	0.00%
2024/03/12	4	93.75	3	93.37	93.20	1	4,589	0.02%
2024/03/11	2	93.90	1	94.00	94.20	1	4,656	0.02%
2024/03/08	13.1	92.86	9.4	93.39	92.80	3.7	4,720	0.08%
2024/03/07	5.1	95.70	11	95.18	94.50	-5.9	4,795	-0.12%
2024/03/06	0.5	97.90	7	96.77	96.60	-6.5	4,979	-0.13%
2024/03/05	2	97.80	4	97.90	98.20	-2	5,126	-0.04%
2024/03/04	2	99.70	3	99.77	98.80	-1	5,534	-0.02%
2024/03/01	3.3	99.27	3	99.70	99.20	0.3	5,826	0.01%
2024/02/29	7	97.77	3	97.83	97.50	4	5,932	0.07%
2024/02/27	2.4	99.00	9	99.29	98.50	-6.6	6,012	-0.11%
2024/02/26	28.1	101.32	11	99.49	99.20	17.1	6,141	0.28%
2024/02/23	13.4	104.79	13	104.12	104.00	0.4	6,391	0.01%
2024/02/22	5	104.30	14	104.50	105.50	-9	6,602	-0.14%
2024/02/21	13	107.96	6.3	108.73	105.00	6.7	7,258	0.09%
2024/02/20	11	107.86	21.4	108.43	108.50	-10.4	7,428	-0.14%
2024/02/19	21	105.14	17	105.12	105.50	4	7,523	0.05%
2024/02/16	4	102.25	13	102.46	103.00	-9	7,920	-0.11%
2024/02/15	7	100.14	10.2	101.17	101.50	-3.2	8,435	-0.04%
2024/02/05	3	100.20	2	99.80	99.20	1	8,495	0.01%
2024/02/02	8	100.21	13	101.19	101.50	-5	8,506	-0.06%
2024/02/01	11	96.97	1.1	98.81	96.50	9.9	8,497	0.12%
2024/01/31	11.2	100.32	7	101.64	99.10	4.2	8,589	0.05%
2024/01/30	1	99.10	1	99.20	99.10	0	8,697	0.00%
2024/01/29	2.1	100.17	7	99.74	101.00	-4.9	8,867	-0.06%
2024/01/26	5	100.70	32	101.25	99.80	-27	8,900	-0.30%
2024/01/25	7.2	101.94	11	101.18	100.50	-3.8	8,998	-0.04%
2024/01/24	64	105.13	12	103.04	102.00	52	8,974	0.58%
2024/01/23	23.1	106.55	6	105.58	108.00	17.1	8,928	0.19%
2024/01/22	12	98.77	2	98.70	100.50	10	8,854	0.11%
2024/01/19	2.2	97.07	1	100.50	97.60	1.2	8,852	0.01%
2024/01/18	2	98.00	1.1	97.46	97.80	0.9	8,842	0.01%
2024/01/17	2	100.00	6.1	99.32	98.80	-4.1	8,872	-0.05%
2024/01/16	5	100.70	3	101.00	101.00	2	8,856	0.02%
2024/01/15	1	104.50	1	104.50	102.50	0	8,851	0.00%
2024/01/12	10.1	103.50	10	103.00	103.00	0.1	8,893	0.00%
2024/01/11	13	103.81	11	105.00	105.00	2	9,025	0.02%
2024/01/10	11	102.55	13	103.46	105.00	-2	9,070	-0.02%
2024/01/09	10.2	102.98	9	104.00	103.50	1.2	9,124	0.01%
2024/01/08	12	105.25	12	104.08	104.00	0	9,124	0.00%
2024/01/05	2	107.50	1	106.00	106.50	1	9,115	0.01%
2024/01/04	11.2	105.13	21	104.98	106.00	-9.8	9,105	-0.11%
2024/01/03	4	106.25	2	106.00	106.00	2	9,143	0.02%
2024/01/02	2	108.25	11	107.55	107.50	-9	9,154	-0.10%
2023/12/29	1	110.00	2	112.00	112.50	-1	9,151	-0.01%
2023/12/28	17.1	112.28	13	110.38	110.50	4.1	9,127	0.04%
2023/12/27	41.1	112.14	12	113.58	113.00	29.1	9,171	0.32%
2023/12/26	11.1	108.87	9	108.50	108.50	2.1	9,062	0.02%
2023/12/25	12	107.88	13	107.85	108.00	-1	9,049	-0.01%
2023/12/22	11	108.55	10	109.00	108.50	1	9,165	0.01%
2023/12/21	12	110.58	10	108.55	108.50	2	9,157	0.02%
2023/12/20	22.3	112.76	11	112.86	112.50	11.3	9,099	0.12%
2023/12/19	7	112.14	9	112.39	112.50	-2	9,077	-0.02%
2023/12/18	9.5	116.11	16	117.50	114.50	-6.5	9,072	-0.07%
2023/12/15	21.3	116.41	3	114.83	114.00	18.3	9,089	0.20%
2023/12/14	1	118.00	3	116.83	116.50	-2	9,164	-0.02%
2023/12/13	2	118.75	1	116.50	116.50	1	9,494	0.01%
2023/12/12	4	118.38	0	0.00	117.50	4	9,528	0.04%
2023/12/11	4	119.75	4.2	119.37	119.50	-0.2	9,534	0.00%
2023/12/08	2	122.26	2	123.22	121.50	0	9,510	0.00%
2023/12/07	4	122.12	2.1	121.50	121.50	2	9,597	0.02%
2023/12/06	8.1	123.39	5	125.00	122.50	3	9,693	0.03%
2023/12/05	5.1	123.02	4	124.61	123.00	1	9,620	0.01%
2023/12/04	5	125.20	6	127.08	124.00	-1	9,548	-0.01%
2023/12/01	18	129.30	21	129.90	126.50	-3	9,487	-0.03%
2023/11/30	7	130.21	21.1	131.18	129.00	-14.1	9,439	-0.15%
2023/11/29	43.1	130.81	8.2	129.12	129.00	34.9	9,273	0.38%
2023/11/28	6	127.92	20.6	127.05	132.50	-14.6	8,835	-0.16%
2023/11/27	12.5	121.36	24.1	123.63	120.50	-11.6	8,525	-0.14%
2023/11/24	2	125.27	7	126.07	125.00	-5	8,391	-0.06%
2023/11/22	24.2	124.64	33.6	124.31	123.50	-9.4	8,077	-0.12%
2023/11/21	12.2	118.42	25	119.74	120.00	-12.9	7,731	-0.17%
2023/11/20	44	118.56	24.8	118.10	118.50	19.2	7,474	0.26%
2023/11/17	25	108.30	40.4	108.73	114.00	-15.4	6,753	-0.23%
2023/11/16	14.1	101.61	37.1	102.39	104.00	-23	6,357	-0.36%
2023/11/15	23.2	100.08	25	99.85	101.00	-1.9	6,083	-0.03%
2023/11/14	74	92.72	103.1	92.62	95.00	-29.1	5,613	-0.52%	大賣/
2023/11/13	14	86.72	18	87.01	87.40	-4	5,040	-0.08%
2023/11/10	21	86.24	38	86.58	86.70	-17	4,932	-0.34%
2023/11/09	23.5	86.27	8	86.49	86.20	15.5	4,887	0.32%
2023/11/08	37	86.00	28.3	86.28	85.20	8.7	4,798	0.18%
2023/11/07	5	87.28	5	86.56	87.80	0	4,648	0.00%
2023/11/06	21	84.62	26.2	84.81	84.60	-5.2	4,454	-0.12%
2023/11/03	11	81.64	0	0.00	82.30	11	4,269	0.26%
2023/11/02	14	82.71	11.1	82.44	82.50	2.9	4,213	0.07%
2023/11/01	4	81.53	15	81.88	81.90	-11	4,076	-0.27%
2023/10/31	3	83.03	19.1	82.25	80.60	-16.1	4,025	-0.40%
2023/10/30	6	81.62	11.6	81.88	81.60	-5.6	3,916	-0.14%
2023/10/27	12	78.77	11	77.72	77.60	1	3,800	0.03%
2023/10/26	3	79.87	3	79.30	78.80	0	3,783	0.00%
2023/10/25	10	81.28	13	81.74	81.10	-3	3,776	-0.08%
2023/10/24	4	79.43	5	79.72	79.20	-1	3,782	-0.03%
2023/10/23	11	80.02	14	79.94	79.40	-3	3,764	-0.08%
2023/10/20	8.1	80.50	2	81.30	80.70	6.1	3,753	0.16%
2023/10/19	16	81.91	18	81.99	82.00	-2	3,700	-0.05%
2023/10/18	9	80.88	10.5	80.99	79.70	-1.5	3,577	-0.04%
2023/10/17	5.3	79.83	3	80.23	79.50	2.3	3,552	0.06%
2023/10/16	2	77.50	8	77.10	77.00	-6	3,472	-0.17%
2023/10/13	3	79.47	6	79.47	78.60	-3	3,450	-0.09%
2023/10/12	2	78.80	0	0.00	78.70	2	3,452	0.06%
2023/10/11	11.5	80.35	4	80.05	78.80	7.5	3,445	0.22%
2023/10/06	5	81.32	3	81.46	81.20	2	3,413	0.06%
2023/10/05	13.4	80.70	10.5	80.55	80.90	2.9	3,374	0.08%
2023/10/04	3.5	79.20	1	78.80	79.20	2.5	3,337	0.08%
2023/10/03	19	79.32	15	80.32	80.50	4	3,340	0.12%
2023/10/02	5.5	75.84	0	0.00	76.40	5.5	3,217	0.17%
2023/09/28	2	76.50	0	0.00	75.60	2	3,210	0.06%
2023/09/27	2.5	79.61	1.5	78.40	77.80	1	3,180	0.03%
2023/09/26	4	78.53	5	78.84	77.40	-1	3,067	-0.03%
2023/09/22	0.3	77.70	0	0.00	78.70	0.3	3,059	0.01%
2023/09/21	3.3	79.45	6	79.28	78.70	-2.8	3,040	-0.09%
2023/09/20	7	81.26	14	79.71	79.10	-7	2,972	-0.24%
2023/09/19	7	82.03	23.5	81.19	81.40	-16.5	2,883	-0.57%
2023/09/18	77.2	81.86	66.4	83.24	82.30	10.8	2,756	0.39%
2023/09/15	6.3	79.27	5	78.94	78.70	1.3	2,391	0.05%
2023/09/14	15	77.63	21.1	78.06	78.40	-6.1	2,341	-0.26%
2023/09/13	13.1	76.05	22	76.55	76.90	-8.9	2,285	-0.39%
2023/09/12	44	77.54	32	76.40	76.00	12	2,250	0.53%
2023/09/11	10	77.63	22	77.36	79.00	-12	2,131	-0.56%
2023/09/08	2	73.40	0.4	73.40	73.60	1.6	1,974	0.08%
2023/09/07	0	0.00	3	75.17	74.60	-3	2,002	-0.15%
2023/09/06	8	75.65	5	75.22	74.80	3	2,032	0.15%
2023/09/05	16	75.54	21.1	76.11	75.00	-5.1	1,975	-0.26%
2023/09/04	0	73.60	4	73.73	73.70	-4	1,790	-0.22%
2023/09/01	5.1	72.56	0	0.00	72.00	5.1	1,787	0.28%
2023/08/31	0.1	71.80	1.3	72.40	72.40	-1.2	1,793	-0.07%
2023/08/30	0	70.80	0	0.00	71.40	0	1,794	0.00%
2023/08/29	0	0.00	3	69.63	70.00	-3	1,791	-0.17%
2023/08/28	4	68.73	10	68.70	68.60	-6	1,803	-0.33%
2023/08/24	0	0.00	2	70.40	69.80	-2	1,872	-0.11%
2023/08/23	1	69.20	4	69.25	69.10	-3	1,905	-0.16%
2023/08/22	0	0.00	2	70.20	69.40	-2	1,941	-0.10%
2023/08/17	0	70.70	0.7	70.51	71.10	-0.7	2,020	-0.03%
2023/08/16	9	69.37	3.4	69.12	69.40	5.6	2,040	0.27%
2023/08/15	0	0.00	1.2	68.33	69.30	-1.2	2,055	-0.06%
2023/08/14	3.2	66.73	0	0.00	65.70	3.2	2,073	0.15%
2023/08/11	1	68.60	0.2	69.00	68.60	0.8	2,086	0.04%
2023/08/10	1.2	69.90	5	72.68	69.40	-3.8	2,148	-0.18%
2023/08/09	4	69.80	0	0.00	70.00	4	2,130	0.19%
2023/08/08	1	71.90	10	71.69	70.70	-9	2,125	-0.42%
2023/08/07	4.1	71.95	0	0.00	72.00	4.1	2,154	0.19%
2023/08/04	0	0.00	3	71.63	72.10	-3	2,211	-0.14%
2023/08/02	5	72.62	5	72.68	72.10	0	2,278	0.00%
2023/08/01	1.1	73.00	4	73.13	73.00	-2.9	2,412	-0.12%
2023/07/31	0.3	71.60	0	0.00	71.50	0.3	2,432	0.01%
2023/07/28	5.1	73.14	1.1	73.30	73.10	4	2,435	0.16%
2023/07/27	11	73.05	3.1	73.28	72.50	8	2,419	0.33%
2023/07/26	1.1	69.55	1	69.40	68.80	0.1	2,367	0.01%
2023/07/25	2.3	69.38	4	69.80	69.70	-1.8	2,435	-0.07%
2023/07/24	9.1	70.46	0	0.00	69.80	9.1	2,434	0.37%
2023/07/21	1.1	71.01	1	71.60	71.90	0.1	2,454	0.00%
2023/07/20	2.1	74.07	3	72.70	72.90	-0.9	2,510	-0.04%
2023/07/19	1	71.48	2	70.50	70.70	-1	2,488	-0.04%
2023/07/18	3	71.07	6	71.43	70.50	-3	2,520	-0.12%
2023/07/17	0	71.30	1	71.00	71.50	-1	2,570	-0.04%
2023/07/14	3	71.53	2	71.70	71.00	1	2,667	0.04%
2023/07/13	1	70.60	13	71.70	71.30	-12	2,744	-0.44%
2023/07/12	5	71.84	0	0.00	71.70	5	2,812	0.18%
2023/07/11	2	72.06	2.6	72.79	71.90	-0.6	2,972	-0.02%
2023/07/10	22	72.55	0	0.00	72.00	22	3,122	0.70%
2023/07/07	11	75.92	1	74.80	75.40	10	3,481	0.29%
2023/07/06	1	77.50	2	78.25	77.50	-1	3,683	-0.03%
2023/07/05	3	77.73	3	78.07	77.50	0	3,792	0.00%
2023/07/04	2	78.00	1	78.60	78.50	1	4,011	0.03%
2023/07/03	5	77.46	0	0.00	77.20	5	4,030	0.13%
2023/06/29	1	79.70	0	0.00	79.10	1	4,028	0.02%
2023/06/28	0.2	78.70	0	0.00	78.20	0.2	4,063	0.01%
2023/06/27	3	78.27	2	77.80	77.70	1	4,110	0.02%
2023/06/26	2.2	78.99	1	79.00	78.80	1.2	4,126	0.03%
2023/06/21	4	79.70	4	80.35	80.00	0	4,150	0.00%
2023/06/20	0.6	81.05	1	79.90	79.80	-0.5	4,207	-0.01%
2023/06/19	0	0.00	1	81.60	81.90	-1	4,287	-0.02%
2023/06/16	1	81.50	1	82.40	82.30	0	4,546	0.00%
2023/06/15	1	82.10	0	0.00	82.10	1	4,682	0.02%
2023/06/14	7	84.63	5	83.12	83.00	2	4,689	0.04%
2023/06/13	6	84.80	1.2	84.82	85.00	4.8	4,690	0.10%
2023/06/12	11	85.09	8.1	84.34	85.50	3	4,682	0.06%
2023/06/08	3	83.33	10	82.71	82.30	-7	4,711	-0.15%
2023/06/07	0	84.00	8	84.00	84.50	-8	4,753	-0.17%
2023/06/06	3	82.67	1	84.50	82.10	2	4,774	0.04%
2023/06/05	1	84.60	1	84.70	84.30	0	4,783	0.00%
2023/06/02	5.3	83.21	5	83.40	83.50	0.3	4,785	0.01%
2023/06/01	1	83.10	9	83.68	83.20	-8	4,809	-0.17%
2023/05/31	3	84.87	3	84.63	85.00	0	4,830	0.00%
2023/05/30	0	0.00	2	83.50	84.00	-2	4,864	-0.04%
2023/05/29	5	83.70	7	83.31	83.70	-2	4,962	-0.04%
2023/05/26	1.1	82.75	7	83.19	81.70	-5.9	5,002	-0.12%
2023/05/25	6	82.75	5	83.70	82.90	1	4,997	0.02%
2023/05/24	2	82.85	8	82.23	83.20	-6	5,067	-0.12%
2023/05/23	11.1	82.36	12	81.44	82.40	-0.9	5,182	-0.02%
2023/05/22	6	81.57	1	81.00	81.00	5	5,231	0.10%
2023/05/19	8	79.94	12.4	80.19	80.10	-4.4	5,370	-0.08%
2023/05/18	1	79.10	2.5	79.93	79.70	-1.5	5,492	-0.03%
2023/05/17	1	78.60	8	78.54	78.70	-7	5,465	-0.13%
2023/05/16	6	77.23	13.6	77.74	77.10	-7.6	5,439	-0.14%
2023/05/15	11	73.98	13	74.22	74.30	-2	5,379	-0.04%
2023/05/12	1	74.20	1	74.20	74.20	0	5,372	0.00%
2023/05/11	5	75.00	0	0.00	74.10	5	5,389	0.09%
2023/05/10	7	75.59	5	75.42	75.70	2	5,416	0.04%
2023/05/09	4.1	74.16	0	0.00	73.80	4.1	5,407	0.08%
2023/05/08	12.7	76.90	3	76.33	76.00	9.7	5,381	0.18%
2023/05/05	0	0.00	2	79.70	80.50	-2	5,271	-0.04%
2023/05/04	4	78.40	5	78.40	78.00	-1	5,318	-0.02%
2023/05/03	7.4	79.29	5	78.66	78.50	2.4	5,364	0.04%
2023/05/02	0.3	79.88	3	79.57	79.80	-2.7	5,400	-0.05%
2023/04/28	3	79.40	0	0.00	79.10	3	5,442	0.06%
2023/04/27	0	79.30	9	79.09	78.90	-9	5,371	-0.17%
2023/04/26	1	78.40	10	77.71	78.70	-9	5,359	-0.17%
2023/04/25	9.2	80.61	2	79.55	79.00	7.2	5,334	0.14%
2023/04/24	12	82.12	3	82.10	82.20	9	5,277	0.17%
2023/04/21	3.1	83.13	11	82.01	81.50	-7.9	5,285	-0.15%
2023/04/20	5	84.02	4	84.20	83.20	1	5,273	0.02%
2023/04/19	14	85.95	6	86.12	85.10	8	5,294	0.15%
2023/04/18	7.1	88.31	19	88.17	87.80	-11.9	5,295	-0.22%
2023/04/17	9	89.89	8	89.93	89.30	1	5,247	0.02%
2023/04/14	34	89.61	15.1	89.71	89.40	18.9	5,271	0.36%
2023/04/13	12	88.39	1	88.20	87.80	11	5,269	0.21%
2023/04/12	40.3	90.89	19.2	91.07	91.40	21.1	5,117	0.41%
2023/04/11	27.3	85.70	28.1	85.23	86.90	-0.8	4,723	-0.02%
2023/04/10	12	81.97	21	82.32	81.70	-9	4,506	-0.20%
2023/04/07	10	81.84	24.1	80.11	83.00	-14.1	4,459	-0.32%
2023/04/06	2	75.85	6	75.60	78.00	-4	4,231	-0.09%
2023/03/31	0	77.82	0.1	78.40	77.50	-0.1	4,214	0.00%
2023/03/29	21.1	77.72	8	79.12	77.10	13.1	4,226	0.31%
2023/03/28	0	0.00	5	79.70	78.80	-5	4,247	-0.12%
2023/03/27	3.1	78.68	7	79.00	78.50	-3.9	4,226	-0.09%
2023/03/24	9.1	78.14	1	78.20	78.50	8.1	4,260	0.19%
2023/03/23	12	77.62	5.1	78.31	77.50	6.9	4,255	0.16%
2023/03/22	9.2	79.68	21.1	79.38	78.80	-11.9	4,202	-0.28%
2023/03/21	64.2	81.97	13	80.90	80.90	51.1	4,105	1.25%
2023/03/20	21	78.32	13.4	78.93	81.00	7.6	3,858	0.20%
2023/03/17	1	76.80	3	76.30	76.00	-2	3,720	-0.05%
2023/03/16	4	74.85	1	74.71	74.60	3	3,706	0.08%
2023/03/15	3	76.57	2	76.00	74.70	1	3,719	0.03%
2023/03/14	1	75.00	1	75.60	74.80	0	3,704	0.00%
2023/03/13	40	76.03	4.1	73.15	76.30	35.9	3,722	0.96%
2023/03/10	1.1	74.52	12	74.06	74.20	-10.9	3,704	-0.29%
2023/03/09	3	76.83	18	76.75	76.30	-15	3,732	-0.40%
2023/03/08	1	75.70	1.1	75.81	76.10	-0.1	3,713	0.00%
2023/03/07	0.1	76.30	2.2	76.35	76.10	-2.2	3,711	-0.06%
2023/03/06	6.1	76.85	12	75.88	75.80	-6	3,708	-0.16%
2023/03/03	3	75.30	0.2	75.10	75.00	2.8	3,693	0.08%
2023/03/02	10.2	75.39	4.1	75.49	74.70	6.1	3,712	0.16%
2023/03/01	7.1	72.97	17.2	75.40	76.90	-10.1	3,645	-0.28%
2023/02/24	9.2	72.20	2	73.15	71.90	7.2	3,589	0.20%
2023/02/23	1	73.90	16.4	74.12	74.20	-15.4	3,562	-0.43%
2023/02/22	1.2	73.17	5.2	74.12	73.20	-4	3,597	-0.11%
2023/02/21	26	77.37	6	77.25	77.00	20	3,620	0.55%
2023/02/20	9.2	74.86	26.1	73.97	75.20	-16.9	3,691	-0.46%
2023/02/17	3.1	73.46	7	73.77	74.00	-3.9	4,151	-0.09%
2023/02/16	1.5	71.50	8.1	71.76	72.60	-6.5	4,027	-0.16%
2023/02/15	0.1	68.50	6	68.78	68.60	-5.9	4,068	-0.15%
2023/02/14	25	70.00	5	70.70	69.50	20	4,204	0.48%
2023/02/13	2	70.20	0	0.00	70.30	2	4,815	0.04%
2023/02/10	0	70.09	1	69.50	69.50	-1	5,014	-0.02%
2023/02/09	0	0.00	10	71.20	70.50	-10	5,118	-0.20%
2023/02/08	11	71.32	17	71.51	71.50	-6	5,150	-0.12%
2023/02/07	1	70.00	6.1	69.75	70.70	-5.1	5,122	-0.10%
2023/02/06	1	70.09	0	0.00	68.80	1	5,101	0.02%
2023/02/03	4.2	69.77	1.2	70.02	69.60	3	5,106	0.06%
2023/02/02	2	70.40	28.3	70.18	70.30	-26.2	5,155	-0.51%
2023/02/01	1.2	68.08	3	68.23	68.40	-1.8	5,177	-0.03%
2023/01/31	16	66.16	9.1	66.12	66.90	6.9	5,197	0.13%
2023/01/30	0	65.40	28	64.48	65.50	-28	5,194	-0.54%
2023/01/17	7	62.86	1	62.90	62.60	6	5,189	0.12%
2023/01/16	0	62.60	2.5	62.64	62.60	-2.5	5,283	-0.05%
2023/01/13	11.5	62.51	1.1	63.47	62.40	10.4	5,404	0.19%
2023/01/12	1.1	63.23	1.1	63.97	63.50	0	5,475	0.00%
2023/01/11	2.1	63.70	1.1	63.91	64.00	1	5,609	0.02%
2023/01/10	5.1	63.64	4.1	63.53	63.40	1	5,919	0.02%
2023/01/09	4.1	64.33	4.1	63.35	63.50	0	6,065	0.00%
2023/01/06	4.1	63.22	15.2	63.31	63.70	-11.2	6,035	-0.18%
2023/01/05	4	62.35	13	62.25	61.80	-9	5,979	-0.15%
2023/01/04	7.2	62.74	15	63.36	62.20	-7.8	5,993	-0.13%
2023/01/03	12	62.53	28	62.24	62.60	-16	5,910	-0.27%
2022/12/30	0	0.00	1	59.00	58.60	-1	5,788	-0.02%
2022/12/29	0	0.00	1	58.00	58.80	-1	5,809	-0.02%
2022/12/28	1	58.50	4	58.93	58.20	-3	5,845	-0.05%
2022/12/27	15	60.19	6.7	60.72	59.80	8.3	5,866	0.14%
2022/12/26	1	58.80	1	58.60	58.70	0	5,817	0.00%
2022/12/23	0	0.00	2.5	58.18	59.40	-2.5	5,829	-0.04%
2022/12/22	1.4	57.29	5	57.75	58.10	-3.6	5,827	-0.06%
2022/12/21	3	56.70	9	56.51	56.60	-6	5,854	-0.10%
2022/12/20	8.2	57.84	2	59.45	56.50	6.2	5,857	0.11%
2022/12/19	5.9	59.58	4	59.28	59.50	1.9	5,850	0.03%
2022/12/16	14	60.78	5.1	61.02	60.50	9	5,835	0.15%
2022/12/15	6	63.03	4	63.63	62.60	2	5,786	0.03%
2022/12/14	2	62.90	2	62.90	62.80	0	5,761	0.00%
2022/12/13	7	62.97	0	0.00	62.50	7	5,747	0.12%
2022/12/12	5.1	62.60	3	62.53	62.60	2.1	5,742	0.04%
2022/12/09	4	64.08	0	0.00	63.70	4	5,724	0.07%
2022/12/08	3	63.90	0	0.00	64.00	3	5,719	0.05%
2022/12/07	3	64.50	24	64.45	64.30	-21	5,716	-0.37%
2022/12/06	3	66.80	4	66.78	66.10	-1	5,696	-0.02%
2022/12/05	33.1	69.08	2	68.60	68.20	31.1	5,685	0.55%
2022/12/02	4	68.05	1	68.30	68.00	3	5,654	0.05%
2022/12/01	16	67.68	20	67.98	68.00	-4	5,641	-0.07%
2022/11/30	3	65.07	5	65.56	65.70	-2	5,581	-0.04%
2022/11/29	4	64.18	0	0.00	64.30	4	5,610	0.07%
2022/11/28	0	65.10	0	0.00	64.90	0	5,614	0.00%
2022/11/25	4.1	65.50	2	65.50	65.20	2.1	5,617	0.04%
2022/11/24	7	65.99	4.1	66.08	66.10	2.9	5,615	0.05%
2022/11/23	3	64.37	2	64.35	64.30	1	5,568	0.02%
2022/11/22	2	63.60	4	64.10	63.60	-2	5,568	-0.04%
2022/11/21	10	66.51	7	66.16	65.50	3	5,547	0.05%
2022/11/18	2.1	68.70	4.1	68.80	67.60	-2	5,540	-0.04%
2022/11/17	7	68.91	4	68.48	68.30	3	5,558	0.05%
2022/11/16	17.2	67.71	23.1	67.75	69.00	-5.9	5,487	-0.11%
2022/11/15	58.1	63.68	83.2	64.01	67.40	-25.1	5,320	-0.47%
2022/11/14	6.2	67.50	17	67.50	67.50	-10.8	4,863	-0.22%
2022/11/11	7	76.64	23.1	76.68	75.00	-16.1	4,998	-0.32%
2022/11/10	31.2	76.08	18.1	75.23	75.00	13.2	4,862	0.27%
2022/11/09	75.1	77.84	59	77.12	76.80	16.1	4,819	0.33%
2022/11/08	6	72.63	21.2	74.80	76.50	-15.2	4,351	-0.35%
2022/11/07	17	68.79	19.1	69.34	69.60	-2.1	4,334	-0.05%
2022/11/04	19.1	65.67	2	66.40	66.60	17.1	4,277	0.40%
2022/11/03	4.2	67.06	0	0.00	67.00	4.2	4,307	0.10%
2022/11/02	4	68.53	1	68.60	67.80	3	4,309	0.07%
2022/11/01	3.1	68.03	0	0.00	68.00	3.1	4,366	0.07%
2022/10/31	0	68.44	1.2	70.02	68.50	-1.2	4,354	-0.03%
2022/10/28	13.7	69.23	8	67.24	67.00	5.7	4,338	0.13%
2022/10/27	8	72.41	3.1	71.52	72.90	4.9	4,307	0.11%
2022/10/26	2	69.60	3.2	69.41	70.00	-1.2	4,326	-0.03%
2022/10/25	4.1	69.58	4	69.63	68.60	0.1	4,422	0.00%
2022/10/24	6.2	72.55	8	71.35	69.50	-1.9	4,469	-0.04%
2022/10/21	48.5	71.54	48	70.35	69.90	0.5	4,596	0.01%
2022/10/20	24.1	73.30	20.2	74.40	74.00	3.9	4,546	0.09%
2022/10/19	3.1	73.73	4.1	73.83	74.90	-1	4,500	-0.02%
2022/10/18	28	73.36	26.3	73.38	74.00	1.7	4,386	0.04%
2022/10/17	12.2	67.04	22.8	68.18	70.80	-10.7	4,107	-0.26%
2022/10/14	5.2	63.61	23.1	63.17	65.60	-17.9	3,981	-0.45%
2022/10/13	27	61.76	7	60.43	60.00	20	4,016	0.50%
2022/10/12	6	64.52	5	65.42	65.70	1	4,029	0.03%
2022/10/11	2.1	64.34	5	65.84	65.40	-3	4,023	-0.07%
2022/10/07	9.2	68.90	17.2	68.81	67.90	-7.9	4,017	-0.20%
2022/10/06	4	67.58	6.1	67.42	68.00	-2.1	4,013	-0.05%
2022/10/05	7	66.99	28.1	66.90	67.20	-21.1	4,016	-0.53%
2022/10/04	1	64.90	12	64.38	64.80	-11	4,013	-0.27%
2022/10/03	7	60.56	12	62.10	61.70	-5	4,018	-0.12%
2022/09/30	3	59.30	9	57.87	61.00	-6	4,083	-0.15%
2022/09/29	3.1	60.06	0	0.00	59.40	3.1	4,167	0.07%
2022/09/28	15.2	61.05	4	62.63	59.70	11.2	4,243	0.26%
2022/09/27	2	61.45	20	62.07	62.70	-18	4,281	-0.42%
2022/09/26	23	62.37	9	61.22	60.80	14	4,336	0.32%
2022/09/23	5.1	66.70	4	66.50	66.20	1.1	4,392	0.02%
2022/09/21	0.1	68.10	0	0.00	68.20	0.1	4,466	0.00%
2022/09/19	1	68.90	1	68.60	68.60	0	4,527	0.00%
2022/09/16	0.5	70.41	1	70.60	69.50	-0.5	4,574	-0.01%
2022/09/15	1	72.00	0	0.00	71.00	1	4,639	0.02%
2022/09/14	2.2	70.19	3	70.67	71.10	-0.8	4,722	-0.02%
2022/09/13	2	71.15	3	72.13	71.10	-1	4,779	-0.02%
2022/09/12	8	71.48	1	71.10	70.70	7	4,887	0.14%
2022/09/08	1	68.40	4.1	69.47	69.90	-3.1	4,964	-0.06%
2022/09/07	7.1	68.60	2	69.15	68.30	5.1	4,991	0.10%
2022/09/06	11.4	70.93	9	69.94	69.50	2.4	4,993	0.05%
2022/09/05	11.7	73.37	4	73.28	71.90	7.7	4,984	0.15%
2022/09/02	3	76.77	5	76.22	76.10	-2	4,963	-0.04%
2022/09/01	0.2	75.67	1	76.00	75.10	-0.8	4,958	-0.02%
2022/08/31	0	0.00	4	77.00	77.00	-4	4,952	-0.08%
2022/08/30	1.2	74.84	1	74.90	74.90	0.2	4,964	0.00%
2022/08/29	4	74.40	1	74.31	74.30	3	4,984	0.06%
2022/08/26	5.2	78.06	3	77.60	77.30	2.2	4,987	0.04%
2022/08/25	4	78.43	3	78.17	78.10	1	5,040	0.02%
2022/08/24	0	78.20	0	0.00	78.00	0	5,252	0.00%
2022/08/23	5	76.40	16	76.48	76.60	-11	5,210	-0.21%
2022/08/22	4.2	78.37	7.5	78.51	77.80	-3.3	5,185	-0.06%
2022/08/19	2	78.95	5	78.42	77.90	-3	5,145	-0.06%
2022/08/18	7	77.56	16.1	78.41	77.80	-9.1	5,075	-0.18%
2022/08/17	7	75.69	6	75.22	75.10	1	4,915	0.02%
2022/08/16	15.1	76.97	27	76.19	76.00	-11.9	4,912	-0.24%
2022/08/15	18	77.58	13	77.99	78.50	5	4,862	0.10%
2022/08/12	3.5	73.77	38.1	74.21	75.20	-34.6	4,746	-0.73%
2022/08/11	36	71.21	7.1	71.03	70.80	28.9	4,603	0.63%
2022/08/10	3	67.97	9	69.78	70.60	-6	4,606	-0.13%
2022/08/09	5.1	69.12	6	68.95	68.90	-0.9	4,544	-0.02%
2022/08/08	5	68.86	6.1	68.62	69.50	-1.1	4,547	-0.02%
2022/08/05	3	67.43	4	67.58	67.30	-1	4,483	-0.02%
2022/08/04	6	66.03	2	66.05	66.70	4	4,484	0.09%
2022/08/03	4.1	67.76	10	67.75	67.70	-5.9	4,456	-0.13%
2022/08/02	11	67.74	3	66.70	66.60	8	4,450	0.18%
2022/08/01	16.1	70.25	7	70.06	69.90	9.1	4,395	0.21%
2022/07/29	17	74.72	4	74.73	74.10	13	4,285	0.30%
2022/07/28	16.1	78.19	3	78.07	76.60	13.1	4,233	0.31%
2022/07/27	4	95.60	3	97.00	96.70	1	4,070	0.02%
2022/07/26	11	97.23	4	96.88	96.20	7	4,018	0.17%
2022/07/25	12	99.88	0	0.00	99.00	12	4,036	0.30%
2022/07/22	5.1	103.22	17	103.79	101.50	-11.9	4,072	-0.29%
2022/07/21	1	101.50	1	101.50	102.50	0	4,139	0.00%
2022/07/20	29	101.23	20.1	101.35	101.00	8.9	4,284	0.21%
2022/07/19	7	97.34	22	97.70	98.60	-15	4,288	-0.35%
2022/07/18	10	94.49	27.5	94.05	95.60	-17.5	4,245	-0.41%
2022/07/15	4.3	90.84	9	91.30	92.10	-4.7	4,259	-0.11%
2022/07/14	6.2	90.39	6	91.05	91.00	0.2	4,246	0.00%
2022/07/13	2	89.65	2	89.20	89.30	0	4,230	0.00%
2022/07/12	5	88.26	6	87.38	86.60	-1	4,242	-0.02%
2022/07/11	59	90.76	48	89.45	90.00	11	4,267	0.26%
2022/07/08	7	89.71	14	90.59	90.60	-7	4,246	-0.16%
2022/07/07	5	85.98	9	86.97	87.80	-4	4,192	-0.10%
2022/07/06	9	87.27	5	86.82	86.20	4	4,143	0.10%
2022/07/05	3	84.70	4	85.43	86.50	-1	4,142	-0.02%
2022/07/04	5	84.86	2	84.75	83.70	3	4,137	0.07%
2022/07/01	9.3	87.08	17	85.64	81.90	-7.7	4,170	-0.18%
2022/06/30	6.4	90.25	11	90.17	90.00	-4.7	4,076	-0.11%
2022/06/29	4	92.90	12	92.88	93.80	-8	4,020	-0.20%
2022/06/28	3	94.67	1	94.70	94.70	2	3,986	0.05%
2022/06/27	3	95.67	3.2	97.17	97.10	-0.2	3,975	0.00%
2022/06/24	2	92.70	3	93.57	93.70	-1	3,952	-0.03%
2022/06/23	4.3	91.88	11	92.43	91.70	-6.7	3,908	-0.17%
2022/06/22	10.2	91.80	2	92.60	91.70	8.2	3,866	0.21%
2022/06/21	3.1	96.98	1	97.80	97.50	2.1	3,801	0.05%
2022/06/20	8.5	97.43	4	99.28	93.60	4.5	3,775	0.12%
2022/06/17	5.5	102.83	12	101.96	102.00	-6.6	3,668	-0.18%
2022/06/16	20.4	109.84	3	110.30	107.00	17.4	3,615	0.48%
2022/06/15	6.3	113.65	5	112.90	112.50	1.3	3,608	0.03%
2022/06/14	1.3	114.36	1	115.99	116.00	0.2	3,636	0.01%
2022/06/13	3	114.67	3	114.67	115.00	0	3,650	0.00%
2022/06/10	1.6	117.20	3	117.34	118.00	-1.4	3,665	-0.04%
2022/06/09	0	118.00	0	0.00	117.50	0	3,667	0.00%
2022/06/08	4	120.63	0	0.00	118.50	4	3,680	0.11%
2022/06/07	3	120.00	5	120.10	120.00	-2	3,688	-0.05%
2022/06/06	5	119.00	1	119.50	119.00	4	3,691	0.11%
2022/06/02	8.4	119.08	5	119.50	119.00	3.4	3,742	0.09%
2022/06/01	12	121.79	22.3	121.33	121.00	-10.3	3,709	-0.28%
2022/05/31	0.1	114.50	1	115.00	115.00	-0.9	3,485	-0.03%
2022/05/30	4	113.63	0	113.50	114.00	4	3,492	0.11%
2022/05/27	0.2	111.88	11	111.59	111.50	-10.8	3,558	-0.30%
2022/05/25	2	109.50	2	110.00	110.00	0	3,758	0.00%
2022/05/24	4.2	110.58	2.1	110.01	109.50	2	4,117	0.05%
2022/05/23	5.9	113.21	6.5	114.23	113.00	-0.6	4,198	-0.02%
2022/05/20	6	117.17	0	0.00	115.50	6	4,183	0.14%
2022/05/19	5	117.40	3	117.33	118.50	2	4,166	0.05%
2022/05/18	10.5	117.81	25	118.22	118.50	-14.5	4,147	-0.35%
2022/05/17	0	115.00	11	115.04	115.00	-11	4,103	-0.27%
2022/05/16	6.1	114.00	0	114.00	113.00	6	4,113	0.15%
2022/05/13	0.1	116.00	2.1	116.45	115.00	-2	4,163	-0.05%
2022/05/12	2	114.51	3.1	115.97	114.50	-1	4,183	-0.02%
2022/05/11	1.1	114.57	1	115.00	114.50	0.1	4,171	0.00%
2022/05/10	6	114.33	6.1	114.44	117.50	0	4,182	0.00%
2022/05/09	11.5	113.75	5	114.50	113.00	6.5	4,171	0.16%
2022/05/06	7	116.86	43	117.43	117.00	-36	4,173	-0.86%
2022/05/05	4.1	120.75	2.1	120.48	119.50	2	4,177	0.05%
2022/05/04	3.1	118.15	2.1	118.51	119.00	1	4,159	0.02%
2022/05/03	2	116.00	1	117.00	117.00	1	4,139	0.03%
2022/04/29	4.3	117.18	1.1	118.40	116.00	3.2	4,183	0.08%
2022/04/28	11.1	114.47	13	116.00	115.50	-1.9	4,171	-0.04%
2022/04/27	16.5	113.76	8.1	116.50	116.00	8.5	4,117	0.21%
2022/04/26	70.3	121.97	26	119.94	119.00	44.3	4,020	1.10%
2022/04/25	4	116.75	2	118.50	118.50	2	3,885	0.05%
2022/04/22	2	122.50	1	121.50	122.00	1	3,870	0.03%
2022/04/21	1.1	122.10	5.1	125.61	125.50	-4	3,937	-0.10%
2022/04/20	0	121.72	0	0.00	122.50	0	3,919	0.00%
2022/04/19	5	123.30	1	124.00	121.00	4	4,027	0.10%
2022/04/18	3	122.67	3.1	123.00	122.50	-0.1	4,064	0.00%
2022/04/15	2	123.26	7	124.00	122.50	-5	4,097	-0.12%
2022/04/14	0	129.00	1.6	128.72	129.00	-1.5	4,152	-0.04%
2022/04/13	1	127.01	1	128.06	128.50	0	4,267	0.00%
2022/04/12	2.1	126.30	2	128.03	128.00	0.1	4,364	0.00%
2022/04/11	4.2	126.98	2.1	128.52	126.00	2.1	4,512	0.05%
2022/04/08	4.5	130.62	10	130.80	131.00	-5.5	4,545	-0.12%
2022/04/07	16.1	134.81	7.3	133.18	131.00	8.8	4,502	0.20%
2022/04/06	7.1	142.86	1	142.50	142.50	6.1	4,416	0.14%
2022/04/01	0	145.48	0.1	145.50	145.00	0	4,538	0.00%
2022/03/31	1.1	146.11	1.1	147.02	146.00	0	4,634	0.00%
2022/03/30	2	148.50	1	147.50	148.00	1	4,706	0.02%
2022/03/29	1	147.53	0	147.50	148.00	1	4,718	0.02%
2022/03/28	1.1	147.00	9	147.28	147.00	-8	4,760	-0.17%
2022/03/25	1	152.95	4.1	150.62	149.50	-3	4,806	-0.06%
2022/03/24	3	151.50	2	151.24	152.00	1	4,901	0.02%
2022/03/23	16	151.03	2.2	151.30	151.50	13.9	4,982	0.28%
2022/03/22	1.1	147.97	3	148.67	148.00	-1.9	5,150	-0.04%
2022/03/21	1	151.00	1.2	151.35	150.00	-0.2	5,207	0.00%
2022/03/18	3	148.66	4.1	148.99	149.00	-1.1	5,238	-0.02%
2022/03/17	4.1	147.63	3.1	148.31	148.00	1	5,245	0.02%
2022/03/16	4	144.62	6	144.83	145.00	-2	5,277	-0.04%
2022/03/15	6	144.50	1	145.49	144.00	5	5,332	0.09%
2022/03/14	2.1	147.48	5	146.80	148.00	-2.9	5,398	-0.05%
2022/03/11	3	145.33	3	145.33	145.00	0	5,615	0.00%
2022/03/10	3.1	148.50	1	148.50	148.00	2.1	5,715	0.04%
2022/03/09	1	146.48	3	144.84	146.00	-2	5,782	-0.03%
2022/03/08	7.3	143.89	8	145.75	142.50	-0.8	5,897	-0.01%
2022/03/07	10.2	147.66	4	148.00	147.00	6.2	5,927	0.10%
2022/03/04	3	154.17	4	154.38	153.00	-1	5,994	-0.02%
2022/03/03	4.2	156.71	4	156.00	156.00	0.2	6,127	0.00%
2022/03/02	8	156.87	9	156.50	156.50	-1	6,211	-0.02%
2022/03/01	5	153.10	4	153.50	153.50	1	6,202	0.02%
2022/02/25	34	158.35	36	155.17	152.00	-2	6,280	-0.03%
2022/02/24	35.2	156.40	22.1	154.72	156.00	13.1	6,265	0.21%
2022/02/23	2	150.73	19.1	152.79	154.50	-17	6,083	-0.28%
2022/02/22	6.1	145.42	3	146.33	146.00	3.1	6,358	0.05%
2022/02/21	1	148.50	0	150.00	149.50	1	7,504	0.01%
2022/02/18	3	148.00	0	149.50	150.00	3	8,235	0.04%
2022/02/17	0	149.00	2	149.25	149.50	-2	8,303	-0.02%
2022/02/16	4	148.25	2.1	148.26	147.50	2	8,404	0.02%
2022/02/15	5.3	147.36	4	146.75	146.00	1.3	8,455	0.02%
2022/02/14	6.1	149.51	3	149.17	149.50	3.1	8,475	0.04%
2022/02/11	6	153.01	3	153.00	152.50	3	8,516	0.04%
2022/02/10	8	154.75	6	153.25	153.50	2	8,699	0.02%
2022/02/09	10.2	154.86	6	155.59	156.50	4.1	8,765	0.05%
2022/02/08	7	151.00	3	151.50	153.00	4	8,868	0.05%
2022/02/07	3	144.17	3	146.02	146.50	0	8,910	0.00%
2022/01/26	1.6	145.99	1	145.02	145.50	0.5	8,992	0.01%
2022/01/25	9	146.73	7	147.15	145.00	2	9,153	0.02%
2022/01/24	7.1	147.22	11	146.47	149.50	-4	9,426	-0.04%
2022/01/21	5.1	150.24	4.1	150.29	149.50	1	9,663	0.01%
2022/01/20	3.1	154.33	3	154.00	154.00	0.1	10,078	0.00%
2022/01/19	3.1	154.69	4.2	155.07	155.00	-1.1	10,230	-0.01%
2022/01/18	10.6	157.87	4	158.36	155.50	6.5	10,457	0.06%
2022/01/17	6.4	155.25	4.1	154.94	157.50	2.2	10,516	0.02%
2022/01/14	13.1	150.81	7.1	151.00	152.00	6	10,633	0.06%
2022/01/13	4.2	156.85	8	156.19	155.00	-3.9	11,031	-0.03%
2022/01/12	8.1	155.56	22	155.64	156.00	-13.9	11,081	-0.13%
2022/01/11	6.1	160.18	5.1	159.60	159.00	1	11,147	0.01%
2022/01/10	3.5	160.79	18.1	161.09	163.50	-14.5	11,206	-0.13%
2022/01/07	11.4	161.52	6.1	159.51	159.00	5.2	11,373	0.05%
2022/01/06	19.1	162.88	3	164.00	163.00	16.1	11,458	0.14%
2022/01/05	20	169.05	23.1	168.63	167.50	-3.1	11,517	-0.03%
2022/01/04	28.1	175.23	12	174.12	172.50	16.1	11,520	0.14%
2022/01/03	8.1	173.24	14.1	173.98	176.50	-6	11,503	-0.05%
2021/12/30	1.1	171.50	17	171.56	171.50	-15.9	11,577	-0.14%
2021/12/29	10.1	171.40	7	172.07	171.00	3.1	11,897	0.03%
2021/12/28	14	172.32	7.3	173.95	171.00	6.7	12,314	0.05%
2021/12/27	7.1	168.29	20.1	171.25	173.00	-13	12,392	-0.10%
2021/12/24	13.1	169.55	8.1	169.12	167.50	5	12,543	0.04%
2021/12/23	7.1	171.08	0	171.00	170.50	7.1	12,641	0.06%
2021/12/22	12	172.50	7	171.43	171.00	5	12,757	0.04%
2021/12/21	2.2	172.45	3.1	172.16	172.50	-0.9	12,817	-0.01%
2021/12/20	5.3	172.98	6.1	171.91	170.50	-0.8	12,865	-0.01%
2021/12/17	8.1	170.83	11.1	170.93	170.00	-3	12,878	-0.02%
2021/12/16	19.1	172.68	25	172.05	173.00	-5.9	12,975	-0.05%
2021/12/15	12.1	165.21	19	165.27	167.50	-6.9	12,895	-0.05%
2021/12/14	23.2	161.42	4.1	161.29	160.50	19	12,907	0.15%
2021/12/13	9.1	165.62	5	166.41	167.00	4	12,940	0.03%
2021/12/10	9.1	166.07	14.1	166.14	165.50	-5	13,087	-0.04%
2021/12/09	13.2	171.27	14.1	169.96	169.00	-0.8	13,075	-0.01%
2021/12/08	12.1	174.37	31.1	173.87	173.00	-19	13,121	-0.14%
2021/12/07	25.3	175.26	29.3	173.86	173.00	-4.1	13,391	-0.03%
2021/12/06	10.1	172.76	18.2	172.92	172.50	-8	13,493	-0.06%
2021/12/03	6.1	169.34	4	170.00	170.50	2.1	13,607	0.02%
2021/12/02	41.1	170.56	39.1	167.35	166.50	2	13,776	0.01%
2021/12/01	27.1	167.67	22.2	168.34	169.50	4.8	14,020	0.03%
2021/11/30	30.1	166.92	21.1	168.07	166.00	9	14,345	0.06%
2021/11/29	6.3	157.19	10.1	160.67	163.50	-3.8	14,557	-0.03%
2021/11/26	17.3	167.15	21.4	164.91	162.50	-4.1	14,708	-0.03%
2021/11/25	21.1	169.69	21.1	168.19	168.00	0	15,011	0.00%
2021/11/24	22.2	168.32	34.1	168.24	169.00	-11.9	15,081	-0.08%
2021/11/23	29.1	170.92	32.1	170.78	169.00	-3	15,233	-0.02%
2021/11/22	17.1	176.26	16.1	175.22	176.50	1	15,337	0.01%
2021/11/19	50.4	175.91	34.1	175.63	172.50	16.3	15,709	0.10%
2021/11/18	134.5	178.20	100.3	178.46	173.50	34.2	15,879	0.22%	大買/
2021/11/17	63.2	166.18	72.8	168.28	171.50	-9.6	15,099	-0.06%
2021/11/16	8.2	157.20	3.2	157.29	156.00	5.1	14,940	0.03%
2021/11/15	4.4	157.06	17	158.50	156.50	-12.7	15,536	-0.08%
2021/11/12	10.1	155.85	34	156.04	155.00	-24	16,770	-0.14%
2021/11/11	30.5	151.94	12.1	153.97	154.50	18.4	16,996	0.11%
2021/11/10	3.1	153.05	29	153.10	152.50	-25.9	17,198	-0.15%
2021/11/09	38.4	155.67	90.1	156.10	155.50	-51.7	17,489	-0.30%
2021/11/08	13.1	150.73	14.2	151.71	152.00	-1.1	17,513	-0.01%
2021/11/05	23	148.11	39.2	148.63	148.50	-16.1	17,807	-0.09%
2021/11/04	21.1	145.08	11	145.45	144.50	10.1	18,007	0.06%
2021/11/03	14.2	147.01	20	146.98	148.50	-5.8	18,247	-0.03%
2021/11/02	83.7	148.51	50.5	146.21	144.00	33.2	18,473	0.18%
2021/11/01	70.1	154.17	34	152.88	150.00	36.1	18,641	0.19%
2021/10/29	53.2	164.46	55	163.86	160.00	-1.8	18,846	-0.01%
2021/10/28	122.3	166.82	102.1	167.07	164.00	20.2	19,154	0.11%	大買/大賣/
2021/10/27	30	156.35	49.4	156.59	158.50	-19.3	19,858	-0.10%
2021/10/26	60.2	153.96	38.3	154.49	152.50	21.9	20,775	0.11%
2021/10/25	16.1	146.52	23.1	147.83	149.00	-7	21,535	-0.03%
2021/10/22	52.3	148.55	31.1	149.55	148.00	21.2	22,191	0.10%
2021/10/21	75.1	153.98	69.1	154.20	151.00	6	22,793	0.03%
2021/10/20	6.1	145.04	10.1	146.65	147.00	-4	23,424	-0.02%
2021/10/19	28.1	145.30	35.1	146.30	145.50	-7	24,926	-0.03%
2021/10/18	14.1	141.05	27.2	141.96	143.00	-13.1	25,500	-0.05%
2021/10/15	32.2	141.23	13	141.58	141.00	19.2	25,649	0.07%
2021/10/14	24.1	137.02	32.1	138.48	139.00	-8	25,598	-0.03%
2021/10/13	30	137.78	52	136.01	134.00	-22	25,541	-0.09%
2021/10/12	32.1	141.49	49.1	140.85	139.00	-17	25,547	-0.07%
2021/10/08	24.1	147.71	23	148.96	145.00	1.1	25,639	0.00%
2021/10/07	37.1	146.54	47.2	147.20	147.00	-10.1	25,668	-0.04%
2021/10/06	55.2	145.30	38.1	143.89	140.00	17.1	25,703	0.07%
2021/10/05	76.2	146.71	78.4	144.10	150.50	-2.1	25,490	-0.01%
2021/10/04	31.1	144.59	58.7	143.94	139.50	-27.6	25,173	-0.11%
2021/10/01	31.1	150.36	29.3	149.44	148.50	1.8	25,123	0.01%
2021/09/30	18	153.31	27.1	153.19	155.00	-9.1	25,106	-0.04%
2021/09/29	42.3	155.04	46	155.82	153.50	-3.7	25,212	-0.01%
2021/09/28	21.1	165.33	15.2	164.07	162.00	6	25,688	0.02%
2021/09/27	25.1	167.01	18.1	168.30	168.00	7	25,883	0.03%
2021/09/24	16.1	164.58	21.1	164.81	164.00	-5	26,181	-0.02%
2021/09/23	18.1	159.14	30.1	159.28	161.00	-12.1	26,339	-0.05%
2021/09/22	23	162.04	19.1	161.35	160.50	3.9	26,604	0.01%
2021/09/17	9.1	166.62	15.3	167.33	169.50	-6.3	26,950	-0.02%
2021/09/16	27.1	168.43	29	166.62	165.50	-1.9	27,110	-0.01%
2021/09/15	43.3	167.06	17	166.15	165.00	26.3	27,266	0.10%
2021/09/14	24.2	177.77	27	177.11	176.50	-2.8	27,647	-0.01%
2021/09/13	20.2	178.97	12.1	179.00	175.00	8.2	28,072	0.03%
2021/09/10	75.1	184.68	43.6	183.57	179.00	31.6	28,528	0.11%
2021/09/09	33.4	178.13	63.2	177.20	179.50	-29.8	28,530	-0.10%
2021/09/08	38.1	171.49	24.6	171.38	169.00	13.5	28,671	0.05%
2021/09/07	26.2	176.28	31.3	176.52	176.50	-5	29,141	-0.02%
2021/09/06	35.2	175.23	53.2	173.95	174.50	-18	29,420	-0.06%
2021/09/03	44.4	184.29	42.1	182.55	180.50	2.3	29,785	0.01%
2021/09/02	61.1	191.18	62.1	189.72	186.00	-0.9	30,498	0.00%
2021/09/01	43.4	193.95	43.3	194.84	195.50	0	31,476	0.00%
2021/08/31	79.4	193.29	58.1	193.39	191.50	21.3	32,096	0.07%
2021/08/30	14.2	190.68	8.2	190.07	189.00	6	32,647	0.02%
2021/08/27	36.1	190.06	29.1	190.22	190.50	6.9	33,242	0.02%
2021/08/26	30.1	192.44	25	190.88	190.50	5.1	34,115	0.01%
2021/08/25	63.4	190.50	71.1	192.40	193.50	-7.6	35,424	-0.02%
2021/08/24	57.1	195.17	79.8	194.70	190.00	-22.7	35,921	-0.06%
2021/08/23	58	201.82	78.6	200.87	202.00	-20.6	36,217	-0.06%
2021/08/20	71.1	193.67	73.1	193.72	190.50	-1.9	36,492	-0.01%
2021/08/19	84.2	198.92	66.1	198.22	189.50	18.1	36,702	0.05%
2021/08/18	175.8	198.08	94	201.01	208.00	81.7	36,877	0.22%	大買/
2021/08/17	43.3	215.18	31	212.98	207.50	12.3	37,064	0.03%
2021/08/16	29.3	221.09	21.1	222.17	221.00	8.2	37,988	0.02%
2021/08/13	75.4	233.46	50	233.37	224.00	25.4	38,240	0.07%
2021/08/12	49.1	237.09	45	237.68	236.50	4	38,758	0.01%
2021/08/11	70.2	243.50	56.1	242.52	237.00	14.1	39,687	0.04%
2021/08/10	42.2	252.39	30.2	254.76	248.50	12	39,841	0.03%
2021/08/09	63.1	261.51	24	258.30	252.00	39.1	40,193	0.10%
2021/08/06	38	267.47	43.2	267.19	269.50	-5.2	41,121	-0.01%
2021/08/05	54.6	267.01	38.5	268.30	265.50	16	41,868	0.04%
2021/08/04	42.2	276.37	33.4	275.50	274.00	8.8	42,818	0.02%
2021/08/03	35.5	284.61	35.2	283.38	282.50	0.3	42,779	0.00%
2021/08/02	102.2	289.00	100.2	288.13	280.00	2	42,832	0.00%	大買/
2021/07/30	85.3	283.36	76.5	283.00	276.50	8.8	42,231	0.02%
2021/07/29	77.2	264.46	96.7	264.31	275.00	-19.5	41,722	-0.05%
2021/07/28	77	273.70	46.5	276.23	261.00	30.6	41,284	0.07%
2021/07/27	101.7	282.21	94.3	278.83	290.00	7.4	41,322	0.02%	大買/
2021/07/26	146	281.24	145.4	281.97	276.00	0.6	40,993	0.00%	大買/大賣/
2021/07/23	100.4	263.51	206.4	262.03	270.50	-106	40,197	-0.26%	大賣/鉅額交易
2021/07/22	93.2	236.55	84.6	238.58	246.00	8.6	39,107	0.02%
2021/07/21	12	216.54	55	220.05	224.00	-43	38,837	-0.11%
2021/07/20	36	218.86	20	219.23	214.00	16	39,098	0.04%
2021/07/19	27	227.52	38.4	228.33	226.00	-11.4	39,414	-0.03%
2021/07/16	21	225.07	23	225.30	225.50	-2	39,721	-0.01%
2021/07/15	43.1	219.43	70	223.56	224.50	-27	40,297	-0.07%
2021/07/14	34	212.49	35	211.13	215.50	-1	41,013	0.00%
2021/07/13	41.7	216.96	20	217.15	210.00	21.7	41,311	0.05%
2021/07/12	21.5	223.47	18.1	224.41	221.00	3.4	42,235	0.01%
2021/07/09	13.4	222.69	19	223.42	220.50	-5.7	43,038	-0.01%
2021/07/08	29.2	226.41	33.3	227.68	225.00	-4.1	43,962	-0.01%
2021/07/07	49.5	230.02	38.2	231.44	224.00	11.4	44,613	0.03%
2021/07/06	39.2	233.90	36.1	233.77	231.00	3.1	45,041	0.01%
2021/07/05	35.4	239.59	78.5	238.63	238.50	-43.1	45,758	-0.09%
2021/07/02	42.2	226.79	54.2	227.97	228.00	-12.1	45,754	-0.03%
2021/07/01	48.3	227.58	41	230.23	222.00	7.3	45,948	0.02%
2021/06/30	21.1	223.22	26.3	224.14	226.00	-5.2	46,289	-0.01%
2021/06/29	52.4	228.68	36.3	230.01	219.00	16.1	46,999	0.03%
2021/06/28	46.2	228.17	61.2	228.33	233.00	-15	46,737	-0.03%
2021/06/25	48.1	220.24	45.5	221.31	220.00	2.6	46,470	0.01%
2021/06/24	83.2	217.86	77	217.21	217.00	6.2	46,369	0.01%
2021/06/23	81	220.91	67.2	221.61	217.50	13.9	46,246	0.03%
2021/06/22	36.2	213.71	35.4	214.26	212.50	0.9	45,753	0.00%
2021/06/21	84	211.78	60.4	213.69	208.00	23.5	45,360	0.05%
2021/06/18	36.1	225.05	35	226.95	222.50	1.1	44,912	0.00%
2021/06/17	64.7	224.95	61.2	225.98	228.50	3.5	44,681	0.01%
2021/06/16	86	232.85	57.1	235.18	223.00	28.9	44,410	0.07%
2021/06/15	65.1	244.16	67.4	244.38	242.50	-2.3	43,982	-0.01%
2021/06/11	73.5	242.41	58.5	243.29	241.00	15	44,896	0.03%
2021/06/10	154.6	247.51	129	244.23	240.00	25.6	44,973	0.06%	大買/大賣/
2021/06/09	121.2	239.80	157.3	240.20	248.00	-36.1	44,862	-0.08%	大買/大賣/
2021/06/08	136.1	238.73	152.3	238.81	230.50	-16.3	44,752	-0.04%	大買/大賣/
2021/06/07	132.1	231.16	130.3	230.44	238.00	1.7	44,289	0.00%	大買/大賣/
2021/06/04	82.4	229.21	58.1	230.87	226.50	24.3	43,743	0.06%
2021/06/03	149.4	224.14	126.2	226.39	230.00	23.2	43,243	0.05%	大買/大賣/
2021/06/02	179	230.20	176.3	227.30	216.00	2.7	42,269	0.01%	大買/大賣/
2021/06/01	78.1	226.41	157.3	227.55	232.50	-79.2	40,906	-0.19%	大賣/
2021/05/31	68.3	203.71	102.7	208.20	211.50	-34.4	39,973	-0.09%	大賣/
2021/05/28	87.1	203.62	82.2	204.30	199.50	4.9	39,364	0.01%
2021/05/27	129.1	196.85	98.1	197.03	200.00	31	39,070	0.08%	大買/
2021/05/26	101.2	198.86	85.2	198.06	192.50	16	38,520	0.04%	大買/
2021/05/25	171.1	201.48	127.3	201.79	199.50	43.8	37,898	0.12%	大買/大賣/
2021/05/24	65.3	184.40	138.1	185.41	190.00	-72.8	36,643	-0.20%	大賣/
2021/05/21	63.2	171.37	62.2	171.72	176.00	1	35,838	0.00%
2021/05/20	112.7	174.42	52.2	174.75	169.00	60.5	35,635	0.17%	大買/
2021/05/19	85.1	172.26	123.2	174.32	179.00	-38	35,152	-0.11%	大賣/
2021/05/18	33.1	157.61	48.1	159.15	163.00	-15	34,334	-0.04%
2021/05/17	64.1	156.27	53.1	156.20	148.50	11	34,113	0.03%
2021/05/14	84.4	175.94	87.3	176.08	164.50	-2.9	33,842	-0.01%
2021/05/13	85.2	165.86	70.3	166.32	171.00	14.8	32,760	0.05%
2021/05/12	66.2	158.59	72.2	159.54	161.00	-6	31,940	-0.02%
2021/05/11	84.2	165.12	37	166.65	162.50	47.2	30,804	0.15%
2021/05/10	40.1	185.41	30.2	189.52	180.50	10	30,623	0.03%
2021/05/07	25.1	182.78	33.2	181.91	183.00	-8.1	30,225	-0.03%
2021/05/06	44.2	176.14	34	173.65	171.00	10.2	29,853	0.03%
2021/05/05	46	184.47	46	180.78	172.50	0	29,380	0.00%
2021/05/04	60.2	180.87	82.1	179.25	191.50	-22	29,111	-0.08%
2021/05/03	62.6	189.53	33.1	184.67	179.50	29.5	28,545	0.10%
2021/04/29	25.1	200.47	41.1	200.10	199.00	-16	28,395	-0.06%
2021/04/28	72.2	202.34	43.4	204.74	201.00	28.7	28,586	0.10%
2021/04/27	33	201.26	36.1	202.47	195.50	-3.1	28,353	-0.01%
2021/04/26	56.2	197.77	43.4	197.77	196.50	12.9	28,220	0.05%
2021/04/23	41.3	186.58	116.2	185.05	193.50	-74.9	28,108	-0.27%	大賣/
2021/04/22	107.4	180.77	51.1	184.61	176.00	56.3	28,446	0.20%	大買/
2021/04/21	55.3	175.42	73.4	176.86	179.00	-18.1	28,387	-0.06%
2021/04/20	133.5	197.22	68.7	193.14	182.00	64.8	27,900	0.23%	大買/
2021/04/19	60.3	202.83	37.2	201.81	198.50	23.1	27,235	0.08%
2021/04/16	117.4	229.53	119.6	229.65	220.50	-2.2	27,122	-0.01%	大買/大賣/
2021/04/15	55.7	208.80	58.2	210.65	220.00	-2.5	26,314	-0.01%
2021/04/14	95.7	200.59	91.2	200.52	200.00	4.5	25,679	0.02%
2021/04/13	58.3	212.17	74.3	212.19	202.50	-16.1	24,924	-0.06%
2021/04/12	71.4	210.02	36.2	213.97	202.50	35.2	24,342	0.14%
2021/04/09	95.2	237.16	80.2	237.12	225.00	15	23,930	0.06%
2021/04/08	49.3	229.95	88.1	226.81	236.50	-38.7	23,464	-0.17%
2021/04/07	73.1	215.20	38.1	215.84	215.00	35	23,107	0.15%
2021/04/06	37	214.23	73.3	214.34	218.50	-36.2	22,891	-0.16%
2021/04/01	49.2	188.92	55.3	190.18	199.00	-6	22,675	-0.03%
2021/03/31	21.2	182.04	2.2	184.82	181.00	19	22,011	0.09%
2021/03/30	25.7	178.12	15	174.70	183.50	10.7	22,479	0.05%
2021/03/29	7	171.36	6.1	172.69	174.00	0.9	22,643	0.00%
2021/03/26	5	154.20	5.2	155.12	158.50	-0.2	23,226	0.00%
2021/03/25	54.4	145.92	2	147.00	144.50	52.4	23,434	0.22%
2021/03/24	4.6	149.99	5.2	150.55	148.00	-0.6	23,608	0.00%
2021/03/23	5.1	147.33	6	147.25	152.00	-1	23,801	0.00%
2021/03/22	2.1	157.15	4.3	157.87	154.00	-2.2	24,108	-0.01%
2021/03/19	23.2	159.23	12.1	154.00	159.00	11	24,041	0.05%
2021/03/18	9.3	148.02	23.4	149.61	152.50	-14.1	23,912	-0.06%
2021/03/17	132.5	141.88	120.6	140.56	139.00	11.9	23,843	0.05%	大買/大賣/
2021/03/16	41.2	145.50	64.6	145.35	148.50	-23.5	22,616	-0.10%
2021/03/15	80.3	130.34	134.2	130.63	135.00	-54	21,961	-0.25%	大賣/
2021/03/12	157.2	119.17	145.5	118.06	123.00	11.7	21,016	0.06%	大買/大賣/
2021/03/11	58.2	105.92	84.1	108.27	112.00	-25.9	19,953	-0.13%
2021/03/10	30.1	104.68	40.1	104.47	102.00	-10	19,630	-0.05%
2021/03/09	46.2	96.82	37.2	97.79	100.00	9.1	19,296	0.05%
2021/03/08	14.2	99.52	18.1	99.55	96.10	-3.9	19,365	-0.02%
2021/03/05	28	99.01	25	99.54	99.20	3	19,397	0.02%
2021/03/04	6	101.42	7	101.71	101.50	-1	19,409	-0.01%
2021/03/03	24.4	101.38	21.1	101.41	101.00	3.3	19,427	0.02%
2021/03/02	56.1	105.49	42	104.85	104.50	14.1	19,354	0.07%
2021/02/26	36.1	100.17	14	102.74	99.80	22.1	19,082	0.12%
2021/02/25	16.2	105.67	19.3	106.02	101.00	-3.1	18,950	-0.02%
2021/02/24	37.3	112.77	20.8	109.53	106.50	16.5	18,832	0.09%
2021/02/23	22.3	111.53	38.3	111.38	113.50	-16.1	18,669	-0.09%
2021/02/22	33	106.08	42.3	106.83	109.00	-9.3	18,470	-0.05%
2021/02/19	21.2	101.16	42	101.71	99.70	-20.8	18,188	-0.11%
2021/02/18	30.1	97.59	33	97.76	99.30	-2.9	17,890	-0.02%
2021/02/17	25	94.46	34	93.84	94.80	-9	17,744	-0.05%
2021/02/05	18.3	87.68	45	86.36	88.30	-26.8	17,606	-0.15%
2021/02/04	31	84.57	26.1	83.89	83.10	4.9	17,491	0.03%
2021/02/03	54.2	84.47	21	85.36	83.60	33.2	17,453	0.19%
2021/02/02	22	81.94	17	82.43	81.90	5	17,654	0.03%
2021/02/01	24.1	81.22	26	82.65	81.60	-1.9	17,735	-0.01%
2021/01/29	16	87.80	10	87.00	84.00	6	17,492	0.03%
2021/01/28	24	90.99	22	89.88	88.40	2	17,286	0.01%
2021/01/27	9	92.22	6	91.70	90.80	3	17,175	0.02%
2021/01/26	39.3	95.90	27.3	91.88	90.80	12.1	17,215	0.07%
2021/01/25	27	97.55	23	97.24	95.60	4	16,996	0.02%
2021/01/22	21	100.65	25.2	100.90	101.00	-4.2	17,006	-0.02%
2021/01/21	41	96.12	45	97.17	97.90	-4	16,945	-0.02%
2021/01/20	33.3	101.86	9	102.67	98.60	24.3	16,813	0.14%
2021/01/19	21.1	108.88	13	108.73	109.50	8.1	16,898	0.05%
2021/01/18	45.1	109.05	42	109.70	108.50	3.1	16,782	0.02%
2021/01/15	66.2	109.97	85.1	108.68	110.50	-18.9	16,420	-0.12%
2021/01/14	6	104.00	31.3	102.46	106.00	-25.3	15,638	-0.16%
2021/01/13	43.2	98.06	11	97.45	96.60	32.2	15,309	0.21%
2021/01/12	12	95.28	28	94.95	93.50	-16	15,066	-0.11%
2021/01/11	30	97.54	33	97.07	98.00	-3	14,830	-0.02%
2021/01/08	34	93.19	32	92.43	92.90	2	14,485	0.01%
2021/01/07	52	89.01	42	89.45	91.90	10	14,161	0.07%
2021/01/06	14	89.68	18.2	86.73	86.10	-4.2	13,867	-0.03%
2021/01/05	13	88.85	13	88.90	87.90	0	13,629	0.00%
2021/01/04	27	92.17	8	91.78	90.70	19	13,423	0.14%
2020/12/31	41	98.58	37	98.68	93.50	4	13,225	0.03%
2020/12/30	15	96.54	19.1	95.87	95.10	-4.1	12,730	-0.03%
2020/12/29	34	98.35	20	99.22	95.50	14	12,492	0.11%
2020/12/28	34.1	97.50	43.1	97.45	99.00	-9.1	12,246	-0.07%
2020/12/25	14.2	90.12	11.7	89.52	91.50	2.5	11,791	0.02%
2020/12/24	55.1	86.79	46.1	87.66	87.50	9	11,465	0.08%
2020/12/23	18.2	80.46	14.2	81.62	85.00	4	10,799	0.04%
2020/12/22	48.3	82.24	54	81.77	77.50	-5.7	10,442	-0.05%
2020/12/21	12	76.47	16.3	77.27	80.80	-4.3	9,725	-0.04%
2020/12/18	17	73.08	9	72.84	73.50	8	9,411	0.09%
2020/12/17	32	71.52	74.9	70.87	72.20	-42.9	9,180	-0.47%
2020/12/16	33	70.01	26.2	69.62	68.40	6.8	8,966	0.08%
2020/12/15	7.6	69.23	3	68.27	67.70	4.6	8,530	0.05%
2020/12/14	4	69.68	2.2	68.63	68.50	1.8	8,452	0.02%
2020/12/11	37	69.33	16	69.78	68.70	21	8,405	0.25%
2020/12/10	27	69.43	10	68.74	67.50	17	8,237	0.21%
2020/12/09	5	68.79	10	67.47	69.90	-5	8,013	-0.06%
2020/12/08	5	65.56	11	66.04	66.50	-6	7,848	-0.08%
2020/12/07	2	64.95	11	64.46	65.10	-9	7,784	-0.12%
2020/12/04	21	66.39	76	64.54	64.80	-55	7,756	-0.71%
2020/12/03	10	67.28	12	67.78	67.40	-2	7,653	-0.03%
2020/12/02	41	68.09	29.2	67.78	66.50	11.8	7,624	0.15%
2020/12/01	22	66.70	23	66.70	65.70	-1	7,342	-0.01%
2020/11/30	7	66.23	4.7	65.43	66.60	2.3	7,166	0.03%
2020/11/27	2	61.95	1.3	62.53	62.50	0.7	6,971	0.01%
2020/11/26	2	61.55	18.2	61.20	61.90	-16.2	6,865	-0.24%
2020/11/25	7	60.74	6	60.47	59.10	1	6,848	0.01%
2020/11/24	1.6	60.91	6	60.72	60.90	-4.4	6,805	-0.06%
2020/11/23	15	60.27	7	60.71	60.10	8	6,790	0.12%
2020/11/20	11	58.97	9	59.33	59.80	2	6,750	0.03%
2020/11/19	4	60.15	8.1	59.23	58.40	-4.1	6,661	-0.06%
2020/11/18	1	57.40	3	58.10	57.20	-2	6,590	-0.03%
2020/11/17	1	58.10	1	57.70	57.40	0	6,694	0.00%
2020/11/16	16	57.67	7	58.03	57.00	9	6,670	0.13%
2020/11/13	9	56.98	11	56.79	57.10	-2	6,614	-0.03%
2020/11/12	69.2	57.36	53	55.61	55.00	16.2	6,515	0.25%
2020/11/11	15	56.18	3	56.13	56.30	12	6,390	0.19%
2020/11/10	37	56.04	28.7	55.99	56.30	8.3	6,437	0.13%
2020/11/09	7	52.91	19.6	53.52	54.80	-12.6	6,022	-0.21%
2020/11/06	9	49.90	3	50.80	49.90	6	5,797	0.10%
2020/11/05	2.1	49.86	2	50.20	50.30	0.1	5,845	0.00%
2020/11/04	8	49.50	3	50.30	50.40	5	5,846	0.09%
2020/11/03	23	50.10	5	50.20	49.70	18	5,814	0.31%
2020/11/02	1.2	51.80	15	51.69	52.00	-13.8	5,817	-0.24%
2020/10/30	16	53.13	35.1	53.18	51.20	-19.1	5,847	-0.33%
2020/10/29	31.2	50.50	20.6	51.19	52.50	10.6	5,939	0.18%
2020/10/28	63	50.82	65.1	50.67	51.20	-2.1	5,850	-0.04%
2020/10/27	27	48.96	20	48.65	48.40	7	5,502	0.13%
2020/10/26	9	46.71	1.7	46.82	47.00	7.3	5,212	0.14%
2020/10/14	1	33.80	9	33.56	33.50	-8	5,038	-0.16%
2020/10/13	3	33.03	28	32.82	33.80	-25	5,092	-0.49%
2020/10/12	4	33.54	3	32.60	32.60	1	5,098	0.02%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	1	34.00	34.00	-1	5,338	-0.02%
2020/10/06	2	33.55	0	0.00	33.50	2	5,610	0.04%
2020/10/05	0	0.00	1	33.05	33.25	-1	5,803	-0.02%
2020/09/30	2	32.38	2	32.70	32.70	0	5,976	0.00%
2020/09/28	2	31.03	2	31.75	31.75	0	6,419	0.00%
2020/09/25	3	31.65	4	32.10	30.55	-1	6,892	-0.01%
2020/09/23	0	0.00	1	33.40	33.30	-1	7,630	-0.01%
2020/09/22	6	32.88	2	33.60	33.60	4	7,661	0.05%
2020/09/21	0	0.00	9	33.77	33.40	-9	7,659	-0.12%
2020/09/18	1	33.25	1	33.40	33.30	0	7,707	0.00%
2020/09/16	2	33.13	8	33.04	33.00	-6	8,187	-0.07%
2020/09/15	2.6	33.14	4	33.18	33.05	-1.4	8,308	-0.02%
2020/09/14	0	0.00	3	33.13	33.20	-3	8,419	-0.04%
2020/09/10	3	33.22	0	0.00	32.65	3	8,504	0.04%
2020/09/09	0	0.00	0.6	32.20	32.20	-0.6	8,541	-0.01%
2020/09/08	4	32.60	0.1	32.20	32.20	3.9	8,754	0.04%
2020/09/04	1	32.05	0	0.00	32.35	1	9,142	0.01%
2020/09/03	3	33.00	0	0.00	32.90	3	9,178	0.03%
2020/09/02	1	32.60	2	32.85	32.90	-1	9,233	-0.01%
2020/09/01	2	32.63	2	32.58	32.55	0	9,341	0.00%
2020/08/31	6	33.40	1	34.05	33.05	5	9,520	0.05%
2020/08/28	1	31.85	0	0.00	32.70	1	9,623	0.01%
2020/08/27	0	0.00	4	32.53	32.10	-4	9,829	-0.04%
2020/08/25	1	33.25	0	0.00	33.25	1	9,811	0.01%
2020/08/24	3	33.63	22	33.17	33.20	-19	9,816	-0.19%
2020/08/21	10	33.46	1	33.45	33.45	9	9,858	0.09%
2020/08/20	6	33.35	15	33.75	32.95	-9	9,864	-0.09%
2020/08/19	7	36.47	1	36.80	35.95	6	9,753	0.06%
2020/08/18	10	37.19	3	37.52	37.05	7	9,735	0.07%
2020/08/17	3	36.67	3	37.45	37.30	0	9,709	0.00%
2020/08/14	11	36.81	5	36.48	36.40	6	9,816	0.06%
2020/08/13	15	37.73	10	37.89	36.85	5	9,891	0.05%
2020/08/12	10	37.80	36	37.63	37.95	-26	9,990	-0.26%
2020/08/11	11	36.25	4	36.68	35.85	7	9,929	0.07%
2020/08/10	9	37.32	13	37.78	37.00	-4	10,113	-0.04%
2020/08/07	1	38.25	1	37.85	37.90	0	10,364	0.00%
2020/08/06	3	38.15	3	37.55	37.50	0	11,129	0.00%
2020/08/05	5	37.96	36	37.77	38.45	-31	11,261	-0.28%
2020/08/04	19	37.16	1	36.80	36.95	18	11,444	0.16%
2020/08/03	29	37.16	2	37.05	37.00	27	11,809	0.23%
2020/07/31	5	37.07	5	37.15	36.85	0	12,486	0.00%
2020/07/30	0	0.00	15	36.35	36.70	-15	12,943	-0.12%
2020/07/29	2	35.33	1	35.70	35.75	1	13,194	0.01%
2020/07/28	16	36.64	15	36.70	35.55	1	13,258	0.01%
2020/07/27	10	37.11	9	37.25	36.70	1	13,268	0.01%
2020/07/24	16	38.43	21	38.12	36.00	-5	13,356	-0.04%
2020/07/23	5	37.64	21	37.81	38.00	-16	13,411	-0.12%
2020/07/22	8	36.61	4	36.46	36.20	4	13,559	0.03%
2020/07/21	5	36.31	3	36.22	36.20	2	13,699	0.01%
2020/07/20	6	35.22	14	35.96	35.85	-8	13,805	-0.06%
2020/07/17	4	36.14	2	36.20	35.45	2	13,933	0.01%
2020/07/16	4	36.54	1	36.80	36.30	3	13,969	0.02%
2020/07/15	6	37.43	11	37.24	36.85	-5	14,073	-0.04%
2020/07/14	25	38.01	37	37.90	37.60	-12	14,035	-0.09%
2020/07/13	15	38.11	33	38.21	38.35	-18	13,921	-0.13%
2020/07/10	13	37.27	9	37.21	36.50	4	13,910	0.03%
2020/07/09	14	37.25	12	37.45	37.20	2	13,865	0.01%
2020/07/08	16	37.82	11	37.93	37.60	5	13,782	0.04%
2020/07/07	29	36.34	23	37.12	37.05	6	13,740	0.04%
2020/07/06	38	38.08	30	38.20	38.05	8	13,518	0.06%
2020/07/03	65	35.10	123	35.55	36.95	-58	13,152	-0.44%	大賣/
2020/07/02	8	33.39	18	33.42	33.70	-10	12,618	-0.08%
2020/07/01	7	32.61	0	0.00	32.50	7	12,526	0.06%
2020/06/30	6	32.15	13	32.18	32.20	-7	12,521	-0.06%
2020/06/29	9	32.30	31	32.66	32.10	-22	12,586	-0.17%
2020/06/24	69	33.66	21	33.51	33.40	48	12,549	0.38%
2020/06/23	35	33.74	28	33.66	34.10	7	12,422	0.06%
2020/06/22	17	33.04	7	32.94	32.65	10	12,237	0.08%
2020/06/19	6	32.91	32	32.87	32.75	-26	12,203	-0.21%
2020/06/18	28	32.48	4	32.60	32.40	24	12,136	0.20%
2020/06/17	5	32.29	8	32.26	32.15	-3	12,097	-0.02%
2020/06/16	20	32.53	14	32.32	32.15	6	12,131	0.05%
2020/06/15	21	33.06	15	32.88	32.30	6	12,122	0.05%
2020/06/12	21	32.12	26	32.43	32.65	-5	12,011	-0.04%
2020/06/11	7	32.52	16	32.94	31.65	-9	12,006	-0.07%
2020/06/10	3	32.55	6	32.71	32.45	-3	11,876	-0.03%
2020/06/09	3	32.57	7	32.49	32.45	-4	12,063	-0.03%
2020/06/08	10	32.56	3	32.58	32.25	7	12,309	0.06%
2020/06/05	18	32.83	13	32.80	32.65	5	12,621	0.04%
2020/06/04	9	32.36	7	32.31	32.30	2	12,878	0.02%
2020/06/03	7	31.61	20	31.69	32.20	-13	12,993	-0.10%
2020/06/02	5	30.77	3	31.10	30.65	2	13,175	0.02%
2020/06/01	3	30.75	4	31.09	30.80	-1	13,257	-0.01%
2020/05/29	7	30.24	0	0.00	30.35	7	13,309	0.05%
2020/05/28	7	30.52	0	0.00	30.15	7	13,487	0.05%
2020/05/27	3	31.00	2	31.18	30.80	1	13,504	0.01%
2020/05/26	0	0.00	12	31.11	30.75	-12	13,571	-0.09%
2020/05/25	5	31.01	5	30.83	30.85	0	13,651	0.00%
2020/05/22	9	31.49	15	31.68	31.10	-6	13,957	-0.04%
2020/05/21	22	32.36	14	32.34	32.30	8	13,961	0.06%
2020/05/20	5	31.75	28	31.79	32.00	-23	13,923	-0.17%
2020/05/19	10	31.52	29	31.69	31.85	-19	13,972	-0.14%
2020/05/18	5	30.48	27	30.36	30.00	-22	13,885	-0.16%
2020/05/15	19	31.41	6	31.40	31.20	13	14,215	0.09%
2020/05/14	11	30.89	18	31.51	31.15	-7	14,552	-0.05%
2020/05/13	103	31.02	36	30.92	31.60	67	14,457	0.46%	大買/
2020/05/12	20	31.87	18	31.83	32.10	2	13,689	0.01%
2020/05/11	87	32.32	11	32.44	31.95	76	13,404	0.57%
2020/05/08	14	35.49	15	35.87	35.50	-1	13,050	-0.01%
2020/05/07	40	36.32	83	36.34	36.50	-43	12,651	-0.34%
2020/05/06	26	35.29	22	35.04	35.00	4	11,977	0.03%
2020/05/05	47	33.73	11	34.11	33.70	36	11,439	0.31%
2020/05/04	4	31.96	7	32.73	32.85	-3	11,179	-0.03%
2020/04/30	2	31.75	17	31.69	32.20	-15	11,116	-0.13%
2020/04/29	33	32.30	23	32.46	32.05	10	11,001	0.09%
2020/04/28	12	32.06	18	33.25	31.45	-6	10,887	-0.06%
2020/04/27	32	33.43	33	32.96	33.15	-1	10,629	-0.01%
2020/04/24	35	31.73	17	31.30	32.20	18	10,392	0.17%
2020/04/23	4	30.63	84	30.78	30.90	-80	10,362	-0.77%
2020/04/22	9	29.67	3	30.30	30.15	6	10,319	0.06%
2020/04/21	7	31.26	1	30.20	30.15	6	10,212	0.06%
2020/04/20	7	31.71	1	32.35	31.70	6	10,104	0.06%
2020/04/17	16	34.42	16	33.81	33.45	0	10,046	0.00%
2020/04/16	4	33.35	4	33.86	34.05	0	10,117	0.00%
2020/04/15	9	33.92	12.5	33.62	33.00	-3.5	10,158	-0.03%
2020/04/14	6	32.58	17.4	33.23	33.40	-11.4	9,868	-0.12%
2020/04/13	31	32.01	9	31.99	31.90	22	9,705	0.23%
2020/04/10	31	31.96	38	31.56	31.35	-7	9,633	-0.07%
2020/04/09	14	30.99	30	30.78	31.40	-16	9,501	-0.17%
2020/04/08	21	30.45	42	29.89	30.75	-21	9,417	-0.22%
2020/04/07	7	29.36	23	29.75	30.00	-16	9,309	-0.17%
2020/04/06	35	28.21	4	28.31	28.40	31	9,176	0.34%
2020/04/01	2	28.30	2	28.45	28.10	0	9,128	0.00%
2020/03/31	11	28.59	6	28.45	28.30	5	9,101	0.05%
2020/03/30	5	26.94	4.8	27.65	28.90	0.2	9,008	0.00%
2020/03/27	2	28.30	2	27.10	27.10	0	8,949	0.00%
2020/03/26	0	0.00	3	27.50	27.95	-3	8,942	-0.03%
2020/03/25	8	27.04	15	26.99	26.70	-7	8,942	-0.08%
2020/03/24	6	26.48	4	26.30	26.30	2	8,869	0.02%
2020/03/23	12	25.89	3	25.70	25.65	9	8,837	0.10%
2020/03/20	6	26.66	1	26.60	26.65	5	8,873	0.06%
2020/03/19	7	25.21	15	25.75	25.10	-8	8,813	-0.09%
2020/03/18	25	26.98	11	27.63	27.10	14	8,750	0.16%
2020/03/17	10	26.65	12	26.65	27.25	-2	8,738	-0.02%
2020/03/16	28	27.26	29	26.88	26.30	-1	8,655	-0.01%
2020/03/13	7	26.25	1	26.50	26.65	6	8,542	0.07%
2020/03/12	46	30.25	27	30.64	28.95	19	8,308	0.23%
2020/03/11	48	32.92	59.5	32.90	32.15	-11.5	8,032	-0.14%
2020/03/10	47	31.64	62	31.78	31.15	-15	7,669	-0.20%
2020/03/09	50	30.56	9.5	30.72	30.50	40.5	7,272	0.56%
2020/03/06	36	32.95	71	32.70	33.05	-35	7,047	-0.50%
2020/03/05	9	30.93	27	30.78	31.00	-18	6,669	-0.27%
2020/03/04	2	30.65	3	30.63	30.65	-1	6,657	-0.02%
2020/03/03	51	31.02	23	31.11	31.05	28	6,666	0.42%
2020/03/02	3	30.08	3	30.25	30.15	0	6,555	0.00%
2020/02/27	8	30.41	7	30.28	30.40	1	6,519	0.02%
2020/02/26	2	29.68	33	29.39	30.15	-31	6,680	-0.46%
2020/02/25	51	29.56	106	29.81	29.35	-55	6,769	-0.81%	大賣/
2020/02/24	23	31.07	3	31.58	31.70	20	6,480	0.31%
2020/02/21	19	31.64	14	31.51	31.55	5	6,512	0.08%
2020/02/20	24	31.84	12	31.68	31.30	12	6,546	0.18%
2020/02/19	1	31.00	2	31.60	31.80	-1	6,446	-0.02%
2020/02/18	98	31.27	32	31.40	31.60	66	6,342	1.04%
2020/02/17	22	29.75	21	30.45	31.20	1	6,005	0.02%
2020/02/14	23	27.23	109	27.91	28.40	-86	5,467	-1.57%	大賣/
2020/02/13	54	26.24	45	26.22	26.30	9	5,214	0.17%
2020/02/12	3	26.00	31	26.00	26.05	-28	5,171	-0.54%
2020/02/10	10	24.40	0	0.00	24.30	10	5,357	0.19%
2020/02/07	9	25.28	15	25.60	24.80	-6	5,375	-0.11%
2020/02/06	5	25.64	7	25.57	25.55	-2	5,398	-0.04%
2020/02/05	6	25.93	5	25.45	25.45	1	5,485	0.02%
2020/02/04	4	25.43	8	26.08	26.20	-4	5,467	-0.07%
2020/02/03	3	25.00	21	24.84	25.15	-18	5,465	-0.33%
2020/01/31	11	25.90	2	25.50	25.50	9	5,467	0.16%
2020/01/30	3	25.58	1	25.75	25.75	2	5,524	0.04%
2020/01/20	2	27.95	1	27.40	27.50	1	5,616	0.02%
2020/01/17	1	27.40	20	27.27	27.55	-19	5,571	-0.34%
2020/01/16	0	0.00	9	26.63	26.70	-9	5,429	-0.17%
2020/01/14	0	0.00	3	25.42	25.65	-3	5,214	-0.06%
2020/01/13	4	25.15	1	25.80	25.40	3	5,169	0.06%
2020/01/10	17	25.61	31	25.26	25.60	-14	5,054	-0.28%
2020/01/09	2	23.68	5	24.84	24.85	-3	4,879	-0.06%
2020/01/06	2	23.03	2	22.90	22.90	0	4,749	0.00%
2020/01/03	3	23.85	1	23.75	23.75	2	4,703	0.04%
2020/01/02	1	24.05	0	0.00	24.00	1	4,685	0.02%
2019/12/31	15	23.90	0	0.00	23.80	15	4,664	0.32%
2019/12/30	2	23.83	0	0.00	23.75	2	4,636	0.04%
2019/12/27	3	23.67	6	23.71	23.70	-3	4,633	-0.06%
2019/12/26	0	0.00	5	23.55	23.65	-5	4,622	-0.11%
2019/12/24	1	23.55	0	0.00	23.40	1	4,607	0.02%
2019/12/23	2	23.60	0	0.00	23.40	2	4,582	0.04%
2019/12/20	32	24.29	2	24.35	24.15	30	4,497	0.67%
2019/12/19	1	25.00	0	0.00	25.00	1	4,424	0.02%
2019/12/18	1	24.70	13	24.75	24.75	-12	4,409	-0.27%
2019/12/17	26	24.55	16	24.70	24.40	10	4,394	0.23%
2019/12/16	6	24.88	6	25.16	24.90	0	4,326	0.00%
2019/12/13	32	25.23	32	24.70	24.70	0	4,325	0.00%
2019/12/12	22	25.00	1	25.15	25.25	21	4,300	0.49%
2019/12/11	9	25.61	0	0.00	25.25	9	4,192	0.21%
2019/12/06	10	25.50	0	0.00	25.50	10	4,059	0.25%
2019/12/05	13	25.83	10	25.90	25.75	3	4,015	0.07%
2019/12/04	3	26.38	1.1	26.20	26.25	1.9	3,948	0.05%
2019/12/03	1	26.40	3	26.35	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	5	25.75	25.80	-5	3,803	-0.13%
2019/11/29	2	26.13	6	26.02	26.20	-4	3,779	-0.11%
2019/11/28	0	0.00	18	26.22	26.30	-18	3,710	-0.49%
2019/11/27	4	25.90	0	0.00	26.10	4	3,641	0.11%
2019/11/26	3	25.70	4	25.63	25.70	-1	3,573	-0.03%
2019/11/25	15	25.65	6	25.84	25.80	9	3,521	0.26%
2019/11/22	3	25.53	15	25.40	25.50	-12	3,237	-0.37%
2019/11/21	3	25.00	1	25.10	25.00	2	3,016	0.07%
2019/11/20	8	24.80	24	24.69	24.75	-16	2,943	-0.54%
2019/11/19	6	24.53	86	24.51	23.85	-80	2,829	-2.83%
2019/11/18	0	0.00	76	24.65	24.80	-76	2,650	-2.87%
2019/11/15	0	0.00	20	24.04	24.05	-20	2,588	-0.77%
2019/11/14	2	23.70	102	23.48	23.55	-100	2,534	-3.95%	大賣/
2019/11/13	3	24.65	36	24.90	24.80	-33	2,443	-1.35%
2019/11/12	0	0.00	51	24.32	24.95	-51	2,389	-2.13%
2019/11/11	89	25.03	20	24.85	24.15	69	2,359	2.92%
2019/11/08	18	25.35	6	24.61	24.90	12	2,305	0.52%
2019/11/07	100	24.45	29	24.58	25.00	71	2,208	3.21%
2019/11/06	10	24.05	1	24.25	24.05	9	2,100	0.43%
2019/11/05	2	23.98	1	23.85	24.00	1	2,055	0.05%
2019/11/04	22	24.44	2	24.65	24.00	20	2,008	1.00%
2019/11/01	1	24.20	31	24.00	24.10	-30	1,906	-1.57%
2019/10/30	0	0.00	5	24.01	23.90	-5	1,832	-0.27%
2019/10/29	17	24.00	6	23.76	23.40	11	1,786	0.62%
2019/10/28	10	24.39	37	24.01	24.90	-27	1,648	-1.64%
2019/10/25	1	23.05	4	22.94	22.95	-3	1,460	-0.21%
2019/10/24	0	0.00	3	22.55	22.50	-3	1,461	-0.21%
2019/10/23	2	22.55	10	22.60	22.55	-8	1,503	-0.53%
2019/10/22	0	0.00	1	22.60	22.60	-1	1,511	-0.07%
2019/10/21	10	22.50	0	0.00	22.55	10	1,505	0.66%
2019/10/18	6	22.51	0	0.00	22.30	6	1,505	0.40%
2019/10/17	10	22.35	0	0.00	22.45	10	1,509	0.66%
2019/10/15	33	22.26	0	0.00	22.20	33	1,518	2.17%
2019/10/14	1	21.95	1	22.00	21.85	0	1,489	0.00%
2019/10/09	0	0.00	2	21.65	21.50	-2	1,494	-0.13%
2019/10/08	1	21.60	0	0.00	21.60	1	1,503	0.07%
2019/10/07	2	21.75	0	0.00	21.60	2	1,518	0.13%
2019/10/04	2	21.60	0	0.00	21.55	2	1,550	0.13%
2019/10/01	7	21.11	0	0.00	21.25	7	1,570	0.45%
2019/09/27	4	21.53	1	21.45	21.10	3	1,573	0.19%
2019/09/26	1	21.70	0	0.00	21.65	1	1,575	0.06%
2019/09/25	0	0.00	1	21.65	21.55	-1	1,605	-0.06%
2019/09/24	5	21.96	0	0.00	21.85	5	1,616	0.31%
2019/09/23	2	22.03	10	21.95	21.95	-8	1,597	-0.50%
2019/09/20	13	22.02	2	22.03	22.10	11	1,591	0.69%
2019/09/19	12	21.67	0	0.00	21.70	12	1,579	0.76%
2019/09/18	17	21.84	11	21.70	21.80	6	1,571	0.38%
2019/09/17	4	22.21	7	22.25	22.05	-3	1,556	-0.19%
2019/09/16	1	22.80	3	22.90	22.75	-2	1,552	-0.13%
2019/09/12	0	0.00	2	22.98	23.00	-2	1,588	-0.13%
2019/09/11	1	22.80	2	22.85	22.75	-1	1,599	-0.06%
2019/09/10	1	22.90	1	22.90	22.90	0	1,607	0.00%
2019/09/09	6	23.37	8	23.44	23.05	-2	1,618	-0.12%
2019/09/06	1	23.35	1	23.25	23.30	0	1,620	0.00%
2019/09/05	21	23.26	10	23.30	23.30	11	1,625	0.68%
2019/09/04	3	23.25	1	23.35	23.20	2	1,652	0.12%
2019/09/03	4	23.40	2	23.60	23.40	2	1,656	0.12%
2019/09/02	4	23.45	2	23.45	23.75	2	1,629	0.12%
2019/08/29	0	0.00	1	22.90	22.85	-1	1,557	-0.06%
2019/08/28	5	22.80	1	22.80	22.75	4	1,547	0.26%
2019/08/23	0	0.00	1	22.65	22.45	-1	1,615	-0.06%
2019/08/22	3	22.50	2	22.50	22.50	1	1,620	0.06%
2019/08/20	0	0.00	3	22.45	22.25	-3	1,643	-0.18%
2019/08/19	4	22.48	1	22.60	22.40	3	1,664	0.18%
2019/08/15	0	0.00	2	21.80	22.00	-2	1,731	-0.12%
2019/08/12	13	22.18	1	21.90	22.10	12	1,854	0.65%
2019/08/07	1	21.30	0	0.00	21.10	1	1,867	0.05%
2019/08/06	1	20.75	0	0.00	21.05	1	1,905	0.05%
2019/08/05	1	21.75	5	21.65	21.20	-4	1,954	-0.20%
2019/08/02	1	22.25	21	22.50	22.05	-20	1,976	-1.01%
2019/08/01	6	22.95	6	22.91	22.90	0	2,020	0.00%
2019/07/31	0	0.00	1	23.25	23.25	-1	2,054	-0.05%
2019/07/30	33	22.93	37	22.88	22.95	-4	2,082	-0.19%
2019/07/29	17	23.15	15	22.80	22.80	2	2,095	0.10%
2019/07/26	22	23.88	10	23.60	23.60	12	2,056	0.58%
2019/07/25	51	23.67	70	23.64	23.95	-19	2,047	-0.93%
2019/07/24	22	23.19	0	0.00	23.30	22	2,018	1.09%
2019/07/23	0	0.00	23	23.01	23.15	-23	2,126	-1.08%
2019/07/22	0	0.00	1	22.80	22.80	-1	2,329	-0.04%
2019/07/19	7	22.66	13	22.94	22.65	-6	2,388	-0.25%
2019/07/18	11	22.88	11	22.65	22.65	0	2,443	0.00%
2019/07/17	3	23.45	1	23.50	23.40	2	2,570	0.08%
2019/07/16	3	23.35	3	23.45	23.65	0	2,784	0.00%
2019/07/15	8	23.86	0	0.00	23.60	8	2,821	0.28%
2019/07/12	2	24.00	10	23.85	23.85	-8	2,868	-0.28%
2019/07/11	22	23.98	22	23.89	23.75	0	2,904	0.00%
2019/07/10	11	23.48	6	23.68	23.90	5	2,978	0.17%
2019/07/09	0	0.00	2	23.60	23.65	-2	2,993	-0.07%
2019/07/05	3	23.52	1	23.40	23.40	2	3,108	0.06%
2019/07/04	2	23.50	0	0.00	23.50	2	3,328	0.06%
2019/07/03	1.3	23.41	8	23.58	23.45	-6.7	3,404	-0.20%
2019/07/02	5	24.05	7	24.08	24.10	-2	3,462	-0.06%
2019/07/01	21	23.62	13	23.56	23.70	8	3,454	0.23%
2019/06/28	7	23.20	3	23.30	23.15	4	3,492	0.11%
2019/06/27	6	23.30	0	0.00	23.25	6	3,518	0.17%
2019/06/26	5	23.20	5	23.00	22.90	0	3,543	0.00%
2019/06/25	8	23.33	2	23.10	23.00	6	3,599	0.17%
2019/06/24	0	0.00	22	23.62	23.45	-22	3,665	-0.60%
2019/06/21	21	23.08	0	0.00	23.10	21	3,737	0.56%
2019/06/20	8	23.11	11	23.25	23.30	-3	3,805	-0.08%
2019/06/19	5	22.80	0	0.00	22.80	5	4,080	0.12%
2019/06/17	1	22.05	13	22.45	22.60	-12	4,312	-0.28%
2019/06/13	0	0.00	1	22.75	22.50	-1	4,880	-0.02%
2019/06/12	0	0.00	5	22.48	22.50	-5	4,912	-0.10%
2019/06/10	2	21.75	0	0.00	21.60	2	4,884	0.04%
2019/06/06	0	0.00	2	21.60	21.60	-2	4,886	-0.04%
2019/06/05	7	21.98	2	22.05	21.90	5	4,892	0.10%
2019/06/04	2	21.80	5	22.08	21.70	-3	4,887	-0.06%
2019/06/03	2	21.03	1	21.80	21.65	1	4,882	0.02%
2019/05/31	3	21.45	0	0.00	21.40	3	4,881	0.06%
2019/05/30	14	21.25	19	21.15	21.40	-5	4,900	-0.10%
2019/05/29	3	20.30	3	20.15	20.30	0	4,876	0.00%
2019/05/28	2	20.18	150	20.15	20.30	-148	4,967	-2.98%	大賣/鉅額交易
2019/05/27	15	20.33	5	20.20	20.30	10	5,023	0.20%
2019/05/24	1	21.05	0	0.00	20.95	1	5,067	0.02%
2019/05/23	150	21.26	9	21.44	21.25	141	5,040	2.80%	大買/鉅額交易
2019/05/22	0	0.00	8	21.10	20.55	-8	4,973	-0.16%
2019/05/21	20	19.86	4	19.85	20.60	16	4,972	0.32%
2019/05/20	5	21.15	5	20.80	20.65	0	4,902	0.00%
2019/05/16	13	22.70	1	22.55	22.45	12	5,076	0.24%
2019/05/15	0	0.00	5	22.39	22.40	-5	5,052	-0.10%
2019/05/14	11	21.49	1	21.95	22.05	10	5,089	0.20%
2019/05/06	0	0.00	5	24.40	24.30	-5	5,004	-0.10%
2019/05/03	0	0.00	4	25.13	25.05	-4	4,991	-0.08%
2019/05/02	3	24.87	0	0.00	24.85	3	5,002	0.06%
2019/04/30	5	24.85	1	25.15	25.15	4	4,988	0.08%
2019/04/29	5	26.22	4	24.95	24.95	1	4,995	0.02%
2019/04/26	2	26.45	3	26.40	26.50	-1	4,899	-0.02%
2019/04/25	7	26.07	28	26.03	26.40	-21	4,713	-0.45%
2019/04/24	6	26.04	12	25.82	25.70	-6	4,724	-0.13%
2019/04/23	17	26.27	9	26.26	26.20	8	4,795	0.17%
2019/04/22	4	25.89	4	26.31	26.50	0	4,687	0.00%
2019/04/19	4	24.80	0	0.00	24.80	4	4,529	0.09%
2019/04/18	1	24.45	0	0.00	24.00	1	4,587	0.02%
2019/04/17	6	24.98	7	25.00	24.65	-1	4,558	-0.02%
2019/04/16	1	24.30	3	24.68	24.60	-2	4,542	-0.04%
2019/04/12	6	25.70	4	25.70	25.40	2	4,497	0.04%
2019/04/11	6	25.65	4	26.25	25.60	2	4,521	0.04%
2019/04/10	3	26.40	22	26.52	26.35	-19	4,474	-0.42%
2019/04/09	1	24.95	0	0.00	25.70	1	4,267	0.02%
2019/04/08	0	0.00	2	25.85	25.45	-2	4,219	-0.05%
2019/04/03	1	25.10	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	0.00	3	25.40	25.35	-3	4,248	-0.07%
2019/04/01	0	0.00	2	25.10	24.65	-2	4,283	-0.05%
2019/03/29	0	0.00	4	24.91	24.80	-4	4,284	-0.09%
2019/03/28	6	24.74	0	0.00	24.55	6	4,338	0.14%
2019/03/27	15	25.26	1	25.50	25.20	14	4,472	0.31%
2019/03/26	18	26.21	1	26.35	25.80	17	4,726	0.36%
2019/03/25	3	25.78	0	0.00	26.00	3	4,815	0.06%
2019/03/22	6	26.69	12	26.47	26.50	-6	4,912	-0.12%
2019/03/20	3	25.53	22	25.38	25.10	-19	4,913	-0.39%
2019/03/19	11	24.82	17	25.14	25.25	-6	4,776	-0.13%
2019/03/18	6	23.86	2	23.75	24.60	4	4,557	0.09%
2019/03/15	0	0.00	6	22.30	22.40	-6	4,322	-0.14%
2019/03/14	8	21.70	0	0.00	21.50	8	4,390	0.18%
2019/03/12	2	22.20	0	0.00	21.95	2	4,451	0.04%
2019/03/11	0	0.00	4	22.05	22.10	-4	4,487	-0.09%
2019/03/08	5	21.58	0	0.00	21.65	5	4,549	0.11%
2019/03/05	3	22.45	8	22.29	22.35	-5	4,644	-0.11%
2019/03/04	4	22.05	3	21.92	22.10	1	4,609	0.02%
2019/02/27	17	21.74	9	21.91	22.05	8	4,585	0.17%
2019/02/26	0	0.00	57	22.26	22.60	-57	4,487	-1.27%
2019/02/25	11	22.00	7	22.22	21.85	4	4,419	0.09%
2019/02/22	5	21.60	0	0.00	21.55	5	4,356	0.11%
2019/02/20	0	0.00	2	21.60	21.50	-2	4,351	-0.05%
2019/02/19	6	21.52	0	0.00	21.50	6	4,357	0.14%
2019/02/18	4	21.48	11	21.35	21.65	-7	4,349	-0.16%
2019/02/15	5	21.43	30	21.65	21.25	-25	4,246	-0.59%
2019/01/30	2	23.00	0	0.00	22.65	2	4,084	0.05%
2019/01/29	0	0.00	2	22.55	22.90	-2	4,035	-0.05%
2019/01/28	5	22.77	6	22.68	22.90	-1	4,025	-0.02%
2019/01/25	0	0.00	1	22.20	22.25	-1	3,993	-0.03%
2019/01/24	3	22.25	3	22.20	22.10	0	4,006	0.00%
2019/01/23	0	0.00	7	22.15	22.30	-7	4,006	-0.17%
2019/01/22	1	21.80	0	0.00	21.80	1	3,980	0.03%
2019/01/21	2	21.95	2	22.10	21.90	0	3,978	0.00%
2019/01/18	3	21.85	0	0.00	22.05	3	3,976	0.08%
2019/01/17	3	21.90	3	21.95	21.85	0	3,997	0.00%
2019/01/16	75	21.92	3	21.88	21.70	72	4,009	1.80%
2019/01/15	6	21.85	0	0.00	21.70	6	3,967	0.15%
2019/01/14	1	22.40	4	22.60	22.30	-3	3,834	-0.08%
2019/01/11	6	22.79	2	22.93	22.70	4	3,793	0.11%
2019/01/10	1	22.90	9	22.78	22.90	-8	3,735	-0.21%
2019/01/09	4	24.29	0	0.00	24.30	4	3,626	0.11%
2019/01/08	1	24.00	0	0.00	24.10	1	3,594	0.03%
2019/01/04	1	24.30	0	0.00	24.05	1	3,541	0.03%
2019/01/03	7	24.85	0	0.00	24.80	7	3,535	0.20%
2018/12/27	3	26.57	1	26.85	26.35	2	3,434	0.06%
2018/12/26	14	26.56	3	26.42	26.00	11	3,398	0.32%
2018/12/25	4	27.49	2	27.40	27.35	2	3,315	0.06%
2018/12/24	3	28.93	5	28.93	28.45	-2	3,268	-0.06%
2018/12/22	2	28.03	3	28.25	28.25	-1	3,174	-0.03%
2018/12/21	4	28.23	6	27.76	28.25	-2	3,155	-0.06%
2018/12/20	11	29.10	8	29.47	27.85	3	3,073	0.10%
2018/12/19	22	28.99	25	29.23	29.30	-3	2,877	-0.10%
2018/12/18	5	28.70	16	28.70	28.25	-11	2,555	-0.43%
2018/12/17	12	28.50	18	28.38	28.10	-6	2,408	-0.25%
2018/12/14	26	28.31	12	28.42	29.00	14	2,227	0.63%
2018/12/13	5	26.77	4	26.76	26.60	1	1,878	0.05%
2018/12/12	3	26.00	1	26.40	26.00	2	1,835	0.11%
2018/12/11	3	25.05	1	24.65	25.75	2	1,795	0.11%
2018/12/10	1	25.50	11	25.20	24.85	-10	1,772	-0.56%
2018/12/07	3	26.90	7	27.28	27.45	-4	1,673	-0.24%
2018/12/06	1	26.00	0	0.00	25.55	1	1,568	0.06%
2018/12/05	0	0.00	1	26.35	26.30	-1	1,527	-0.07%
2018/12/04	4	27.21	5	27.05	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	2	26.45	26.85	-2	1,576	-0.13%
2018/11/29	3	24.97	1	25.00	24.90	2	1,470	0.14%
2018/11/28	1	25.30	6	25.04	25.25	-5	1,438	-0.35%
2018/11/13	0	0.00	1	24.10	24.70	-1	1,551	-0.06%
2018/11/09	1	23.85	0	0.00	24.00	1	1,605	0.06%
2018/11/08	0	0.00	1	24.35	24.15	-1	1,619	-0.06%
2018/11/07	0	0.00	2	23.68	23.55	-2	1,622	-0.12%
2018/11/01	0	0.00	12	23.25	23.30	-12	1,669	-0.72%
2018/10/25	2	23.13	2	23.50	23.25	0	1,618	0.00%
2018/10/24	3	23.05	5	22.70	23.35	-2	1,583	-0.13%
2018/10/23	20	23.05	20	22.98	22.45	0	1,559	0.00%
2018/10/17	2	21.60	0	0.00	21.35	2	1,550	0.13%
2018/10/12	5	20.10	3	19.55	20.40	2	1,569	0.13%
2018/10/08	12	23.85	0	0.00	24.00	12	1,517	0.79%
2018/10/05	2	24.30	0	0.00	24.15	2	1,529	0.13%
2018/10/02	4	24.98	0	0.00	24.80	4	1,610	0.25%
2018/09/26	1	24.55	0	0.00	24.40	1	1,623	0.06%
2018/09/25	5	24.55	0	0.00	24.50	5	1,689	0.30%
2018/09/21	2	24.50	0	0.00	24.40	2	1,710	0.12%
2018/09/20	0	0.00	10	24.28	25.05	-10	1,684	-0.59%
2018/09/14	21	25.19	10	25.30	25.25	11	1,704	0.65%
2018/09/10	5	24.17	1	24.20	24.85	4	1,741	0.23%
2018/09/07	1	23.70	1	24.05	24.10	0	1,735	0.00%
2018/09/06	0	0.00	1	26.45	26.25	-1	1,668	-0.06%
2018/09/05	4	26.99	1	27.25	26.75	3	1,698	0.18%
2018/08/29	0	0.00	4	26.25	26.35	-4	1,819	-0.22%
2018/08/28	1	25.95	1	25.70	25.95	0	1,816	0.00%
2018/08/27	4	26.00	5	25.90	26.10	-1	1,825	-0.05%
2018/08/24	13	25.48	20	25.48	25.30	-7	1,805	-0.39%
2018/08/20	10	24.30	3	24.30	24.95	7	1,797	0.39%
2018/08/17	5	24.60	2	24.70	24.50	3	1,787	0.17%
2018/08/14	5	22.70	35	22.85	22.90	-30	1,722	-1.74%
2018/08/13	2	23.05	2	23.50	23.35	0	1,692	0.00%
2018/07/30	1	25.45	0	0.00	25.25	1	1,695	0.06%
2018/07/27	0	0.00	1	25.80	25.60	-1	1,704	-0.06%
2018/07/26	0	0.00	1	25.50	25.60	-1	1,714	-0.06%
2018/07/25	5	25.25	0	0.00	25.25	5	1,728	0.29%
2018/07/24	0	0.00	4	25.10	25.30	-4	1,793	-0.22%
2018/07/23	0	0.00	15	25.00	25.00	-15	1,829	-0.82%
2018/07/20	3	25.65	3	25.60	25.45	0	1,867	0.00%
2018/07/18	15	25.50	0	0.00	25.40	15	1,915	0.78%
2018/07/17	1	25.35	0	0.00	25.40	1	1,935	0.05%
2018/07/13	1	25.20	0	0.00	25.20	1	2,043	0.05%
2018/07/11	0	0.00	6	25.14	25.00	-6	2,201	-0.27%
2018/07/10	0	0.00	4	26.15	26.20	-4	2,179	-0.18%
2018/07/03	1	27.80	0	0.00	27.35	1	2,807	0.04%
2018/07/02	0	0.00	3	27.27	27.15	-3	2,785	-0.11%
2018/06/28	0	0.00	1	26.15	26.15	-1	3,001	-0.03%
2018/06/26	2	26.15	4	26.21	26.05	-2	3,214	-0.06%
2018/06/21	2	27.60	1	27.65	28.25	1	3,241	0.03%
2018/06/20	0	0.00	1	27.50	27.50	-1	3,260	-0.03%
2018/06/19	0	0.00	1	27.95	27.90	-1	3,372	-0.03%
2018/06/14	0	0.00	5	29.00	28.50	-5	3,359	-0.15%
2018/06/12	3	28.77	2	28.70	28.80	1	3,308	0.03%
2018/06/11	14	29.23	5	29.44	29.00	9	3,312	0.27%
2018/06/08	19	28.60	1	28.80	29.00	18	3,360	0.54%
2018/06/07	10	28.88	0	0.00	28.70	10	3,375	0.30%
2018/06/06	9	28.68	19	28.16	28.55	-10	3,365	-0.30%
2018/06/04	16	27.34	0	0.00	27.25	16	3,463	0.46%
2018/06/01	1	27.65	2	27.53	27.50	-1	3,592	-0.03%
2018/05/31	15	26.38	0	0.00	26.30	15	3,556	0.42%
2018/05/30	15	26.60	2	26.45	26.25	13	3,556	0.37%
2018/05/29	13	26.67	1	26.75	26.65	12	3,559	0.34%
2018/05/28	10	26.89	2	27.05	26.80	8	3,554	0.23%
2018/05/24	3	26.75	1	26.70	26.85	2	3,553	0.06%
2018/05/23	0	0.00	1	27.05	26.70	-1	3,569	-0.03%
2018/05/22	10	26.80	3	27.13	27.15	7	3,583	0.20%
2018/05/21	15	26.69	0	0.00	26.70	15	3,584	0.42%
2018/05/18	16	26.85	0	0.00	26.65	16	3,667	0.44%
2018/05/17	2	26.70	1	26.75	26.75	1	3,698	0.03%
2018/05/16	12	26.64	1	26.55	26.60	11	3,705	0.30%
2018/05/15	22	26.10	0	0.00	26.05	22	3,716	0.59%
2018/05/11	1	26.60	0	0.00	26.00	1	3,829	0.03%
2018/05/10	2	26.13	0	0.00	26.30	2	3,829	0.05%
2018/05/09	1	26.00	0	0.00	25.85	1	3,823	0.03%
2018/05/08	0	0.00	1	26.05	26.25	-1	3,827	-0.03%
2018/05/07	1	25.70	12	26.05	25.75	-11	3,827	-0.29%
2018/05/04	1	25.55	0	0.00	25.80	1	3,838	0.03%
2018/05/02	1	26.30	2	26.15	26.10	-1	3,825	-0.03%
2018/04/30	5	26.05	5	26.07	25.95	0	3,820	0.00%
2018/04/26	11	27.45	0	0.00	27.40	11	3,796	0.29%
2018/04/25	1	28.10	1	27.60	28.05	0	3,770	0.00%
2018/04/24	0	0.00	10	27.50	27.55	-10	3,774	-0.26%
2018/04/20	3	28.75	18	29.20	28.55	-15	3,777	-0.40%
2018/04/19	2	28.03	6	28.30	28.05	-4	3,734	-0.11%
2018/04/18	14	28.28	9	28.10	27.75	5	3,706	0.13%
2018/04/17	10	29.57	1	29.85	28.15	9	3,643	0.25%
2018/04/16	13	31.07	5	30.95	30.35	8	3,572	0.22%
2018/04/13	6.2	30.68	0	0.00	30.80	6.2	3,613	0.17%
2018/04/10	8	31.81	157	32.48	30.90	-149	3,913	-3.81%	大賣/鉅額交易
2018/04/09	7	32.87	1	32.95	32.80	6	3,788	0.16%
2018/04/03	31	31.73	0	0.00	31.95	31	3,589	0.86%
2018/04/02	23	32.52	22	32.16	32.15	1	3,569	0.03%
2018/03/31	75	31.75	13	31.98	31.95	62	3,438	1.80%
2018/03/30	76	31.88	4	31.98	31.85	72	3,369	2.14%
2018/03/28	2	31.50	0	0.00	31.15	2	3,283	0.06%
2018/03/26	1	31.60	0	0.00	31.60	1	3,407	0.03%
2018/03/23	3	30.50	0	0.00	31.20	3	3,681	0.08%
2018/03/22	14	32.23	2	32.23	31.60	12	3,690	0.33%
2018/03/21	1	30.95	0	0.00	31.30	1	3,614	0.03%
2018/03/19	0	30.40	0	0.00	30.40	0	3,652	0.00%
2018/03/15	0	0.00	5	30.80	31.00	-5	3,752	-0.13%
2018/03/13	5	31.08	13	30.90	31.30	-8	3,722	-0.21%
2018/03/12	0	0.00	1	30.80	30.65	-1	3,695	-0.03%
2018/03/09	4	30.99	20	31.44	31.00	-16	3,693	-0.43%
2018/03/08	0	0.00	24	30.38	30.35	-24	3,609	-0.66%
2018/03/07	3	29.17	1	30.00	30.10	2	3,560	0.06%
2018/03/02	0	0.00	1	28.45	28.25	-1	3,619	-0.03%
2018/03/01	2	28.00	0	0.00	27.95	2	3,644	0.05%
2018/02/27	3	28.13	6	28.10	28.20	-3	3,700	-0.08%
2018/02/26	2	27.95	10	27.80	28.15	-8	3,745	-0.21%
2018/02/22	22	27.09	16	26.73	27.45	6	3,836	0.16%
2018/02/21	1	26.35	1	26.30	26.90	0	3,983	0.00%
2018/02/12	2	25.88	6	25.62	25.50	-4	3,980	-0.10%
2018/02/09	3	26.83	19.1	26.24	27.00	-16.1	3,929	-0.41%
2018/02/08	1	28.45	0	0.00	27.85	1	3,953	0.03%
2018/02/07	3	28.65	5	28.35	28.20	-2	4,026	-0.05%
2018/02/06	13	28.47	31	28.17	27.40	-18	4,080	-0.44%
2018/02/05	4	30.40	0	0.00	30.30	4	4,101	0.10%
2018/02/02	0	0.00	4	30.58	30.75	-4	4,186	-0.10%
2018/01/31	1	30.35	0	0.00	30.15	1	4,403	0.02%
2018/01/30	1	30.80	1	30.80	30.70	0	4,441	0.00%
2018/01/29	1	31.10	0	0.00	30.80	1	4,457	0.02%
2018/01/26	0	0.00	1	30.95	31.00	-1	4,473	-0.02%
2018/01/24	12	30.80	0	0.00	30.95	12	4,694	0.26%
2018/01/23	1	30.70	0	0.00	30.60	1	4,728	0.02%
2018/01/22	1	31.40	0	0.00	31.20	1	4,778	0.02%
2018/01/19	0.3	31.20	2	31.25	31.20	-1.7	4,811	-0.04%
2018/01/18	0	0.00	3	31.15	31.00	-3	4,819	-0.06%
2018/01/17	1	30.75	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	1	31.45	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	9	30.65	31.25	-9	4,839	-0.19%
2018/01/12	9	30.40	10	30.59	30.35	-1	4,873	-0.02%
2018/01/11	0	0.00	2	30.70	30.00	-2	4,895	-0.04%
2018/01/10	11	30.92	9.7	30.75	30.75	1.3	4,931	0.03%
2018/01/09	14	31.01	1	30.95	30.90	13	4,960	0.26%
2018/01/08	18	32.23	2	31.93	31.60	16	4,948	0.32%
2018/01/05	24	33.88	23	33.93	33.20	1	4,898	0.02%
2018/01/04	6	31.98	6	32.51	32.70	0	4,675	0.00%
2018/01/03	7	31.81	10	31.68	31.70	-3	4,688	-0.06%
2018/01/02	4	31.14	1	31.10	31.25	3	4,624	0.06%