金居 (8358)-臺銀-鳳山券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－臺銀-鳳山券商分點個股進出

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-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/03	8	66.46	2	66.35	65.40	6	4,789	0.13%
2024/05/02	0.3	65.05	1	65.90	65.80	-0.7	4,674	-0.01%
2024/04/30	4.4	65.75	33	65.68	65.30	-28.6	4,648	-0.62%
2024/04/29	2	65.20	13.2	65.63	65.90	-11.2	4,610	-0.24%
2024/04/26	5	65.36	5.8	65.04	64.60	-0.8	4,595	-0.02%
2024/04/25	30.3	63.08	1	62.70	62.50	29.3	4,516	0.65%
2024/04/24	5	62.20	9	62.06	63.00	-4	4,488	-0.09%
2024/04/23	1	61.00	1	61.10	60.00	0	4,476	0.00%
2024/04/22	8.5	60.26	3	60.17	59.90	5.5	4,457	0.12%
2024/04/19	10.5	62.85	7	62.47	62.30	3.5	4,411	0.08%
2024/04/18	5.5	64.08	5	64.16	64.10	0.5	4,358	0.01%
2024/04/17	4	64.15	6	64.50	64.40	-2	4,311	-0.05%
2024/04/16	2.8	63.68	11	63.36	62.50	-8.2	4,254	-0.19%
2024/04/15	16.1	67.56	8	67.49	65.30	8.1	4,169	0.19%
2024/04/12	18	68.55	17.1	68.85	67.20	0.9	3,954	0.02%
2024/04/11	10	67.35	6.1	67.53	67.20	3.9	3,653	0.11%
2024/04/10	18.2	66.59	8	66.47	66.00	10.2	3,458	0.29%
2024/04/09	19	67.33	29	68.15	66.80	-10	3,309	-0.30%
2024/04/08	19	65.47	20.5	65.88	65.50	-1.5	2,837	-0.05%
2024/04/03	9.3	64.12	5.2	64.25	64.20	4.1	2,583	0.16%
2024/04/02	30	64.38	36.3	64.70	64.20	-6.3	2,408	-0.26%
2024/04/01	17.3	62.68	12.1	62.42	62.70	5.2	1,963	0.26%
2024/03/29	1	59.60	4.5	59.12	59.50	-3.5	1,748	-0.20%
2024/03/28	2	57.50	0	0.00	58.30	2	1,710	0.12%
2024/03/26	4.2	57.83	0	0.00	57.50	4.2	1,692	0.25%
2024/03/25	2.2	58.77	0	0.00	58.60	2.2	1,715	0.13%
2024/03/22	1	59.40	0	0.00	59.40	1	1,714	0.06%
2024/03/21	0.4	58.94	1	59.10	59.30	-0.6	1,729	-0.04%
2024/03/20	0.1	58.50	2	59.20	59.30	-1.9	1,740	-0.11%
2024/03/19	2.1	58.64	0	0.00	58.60	2.1	1,680	0.12%
2024/03/15	0	57.50	0	0.00	57.20	0	1,700	0.00%
2024/03/14	0	0.00	1	57.30	57.20	-1	1,715	-0.06%
2024/03/13	2.2	57.65	0	0.00	57.00	2.2	1,722	0.13%
2024/03/11	0.4	57.60	0	0.00	57.50	0.4	1,795	0.02%
2024/03/08	4.2	56.75	0	0.00	56.60	4.2	1,805	0.23%
2024/03/07	4.1	58.65	27	58.39	58.30	-22.9	1,794	-1.28%
2024/03/06	1	59.60	1	59.30	59.20	0	1,827	0.00%
2024/03/05	0.2	59.15	1	59.00	58.80	-0.8	1,897	-0.04%
2024/03/01	0	0.00	1	59.70	59.10	-1	1,951	-0.05%
2024/02/29	1.2	59.28	0	0.00	59.20	1.2	1,970	0.06%
2024/02/27	1.1	59.50	1.2	60.92	59.50	-0.1	2,005	0.00%
2024/02/26	0	60.30	2	60.00	60.10	-2	2,185	-0.09%
2024/02/23	0.2	59.90	1	60.30	59.90	-0.9	2,196	-0.04%
2024/02/22	6	60.88	1	60.80	60.70	5	2,216	0.23%
2024/02/21	11	61.50	0	0.00	61.50	11	2,242	0.49%
2024/02/20	8.2	61.58	0	0.00	61.60	8.2	2,275	0.36%
2024/02/19	13.3	63.01	5	63.00	62.50	8.3	2,263	0.37%
2024/02/16	1	64.00	24	63.22	63.50	-23	2,226	-1.03%
2024/02/15	0.2	59.00	6	58.95	58.90	-5.8	2,041	-0.29%
2024/02/05	5	59.58	0	0.00	59.70	5	2,092	0.24%
2024/02/02	0	0.00	5	59.70	59.20	-5	2,110	-0.24%
2024/02/01	4	58.75	0	0.00	59.00	4	2,128	0.19%
2024/01/31	12.2	59.10	0	0.00	58.80	12.2	2,151	0.57%
2024/01/30	1	59.60	0	0.00	59.50	1	2,185	0.05%
2024/01/29	0	59.60	56	59.64	59.80	-56	2,233	-2.51%
2024/01/26	0	0.00	5	59.70	59.60	-5	2,250	-0.22%
2024/01/25	2	60.50	2	61.00	59.90	0	2,295	0.00%
2024/01/24	0	0.00	3	60.70	60.50	-3	2,316	-0.13%
2024/01/23	8	60.65	0.3	60.30	60.40	7.7	2,426	0.32%
2024/01/22	53	60.98	5	60.84	60.80	48	2,463	1.95%
2024/01/19	0	0.00	3	59.50	59.80	-3	2,550	-0.12%
2024/01/18	0.1	57.70	0	0.00	58.30	0.1	2,721	0.00%
2024/01/17	1.2	57.76	1	58.70	58.10	0.2	2,785	0.01%
2024/01/16	0.1	59.00	0	0.00	59.10	0.1	2,788	0.00%
2024/01/15	1	59.70	2	59.20	59.10	-1	2,850	-0.04%
2024/01/12	1	58.80	3	59.13	59.10	-2	2,944	-0.07%
2024/01/11	0.3	58.00	0	0.00	58.70	0.3	2,978	0.01%
2024/01/10	2.1	57.55	10	57.55	57.40	-7.9	3,093	-0.26%
2024/01/09	3.2	57.76	0	0.00	57.70	3.2	3,155	0.10%
2024/01/08	3.1	58.60	0	0.00	58.40	3.1	3,212	0.10%
2024/01/05	1	58.80	2	59.00	58.90	-1	3,296	-0.03%
2024/01/04	14.1	59.02	4	59.20	58.80	10.1	3,465	0.29%
2024/01/03	2.2	59.25	1	59.80	59.30	1.2	3,758	0.03%
2024/01/02	0.2	60.35	0	0.00	60.00	0.2	3,834	0.01%
2023/12/26	0	0.00	0.1	60.20	60.20	-0.1	4,851	0.00%
2023/12/25	2.2	60.29	0	0.00	60.10	2.2	4,875	0.05%
2023/12/21	0	0.00	1	60.90	60.40	-1	4,954	-0.02%
2023/12/20	0	0.00	22	60.54	60.70	-22	4,988	-0.44%
2023/12/19	2.1	59.77	8	60.13	59.80	-5.9	4,993	-0.12%
2023/12/18	6.3	60.76	1	60.40	60.40	5.3	5,035	0.10%
2023/12/15	7.2	61.79	1	62.20	61.30	6.2	5,077	0.12%
2023/12/14	3	61.70	0	0.00	61.50	3	5,173	0.06%
2023/12/13	2	61.80	0	0.00	61.80	2	5,302	0.04%
2023/12/12	11	62.06	2.3	61.72	61.20	8.7	5,404	0.16%
2023/12/11	0.1	61.40	2	61.95	61.90	-1.9	5,553	-0.03%
2023/12/07	1.2	62.69	1	61.70	61.60	0.2	5,764	0.00%
2023/12/06	0	0.00	8	61.96	62.50	-8	5,971	-0.13%
2023/12/05	0.2	61.20	2	61.10	61.00	-1.9	6,066	-0.03%
2023/12/04	2.1	62.39	2	62.05	61.80	0.1	6,247	0.00%
2023/12/01	7	62.13	2	62.75	62.60	5	6,619	0.08%
2023/11/30	2.2	61.76	7	62.03	62.20	-4.8	7,389	-0.06%
2023/11/29	8	61.69	9	61.91	61.50	-1	7,551	-0.01%
2023/11/28	5	60.80	3	60.97	61.40	2	7,723	0.03%
2023/11/27	2.1	60.26	1	60.20	60.00	1.1	8,329	0.01%
2023/11/24	19.1	60.75	1	61.00	60.80	18.1	8,809	0.21%
2023/11/23	19.2	62.37	9	62.36	61.50	10.2	8,993	0.11%
2023/11/22	2	60.10	4	60.28	60.80	-2	8,851	-0.02%
2023/11/21	2.1	60.74	1	60.60	60.40	1.1	8,887	0.01%
2023/11/20	1	60.30	14	59.81	60.80	-13	8,988	-0.14%
2023/11/17	16.1	58.78	2	59.60	59.10	14.1	9,095	0.15%
2023/11/16	4	59.43	4	59.63	59.50	0	9,282	0.00%
2023/11/15	11.3	59.71	8.2	60.36	59.30	3.1	9,508	0.03%
2023/11/14	1.2	59.00	12	59.51	59.90	-10.8	9,725	-0.11%
2023/11/13	12.2	59.56	1	60.00	59.20	11.2	10,039	0.11%
2023/11/10	2	60.60	2	60.60	60.50	0	10,560	0.00%
2023/11/09	4.1	60.62	2	60.65	60.60	2.1	10,718	0.02%
2023/11/08	4	61.30	2	61.35	60.80	2	10,744	0.02%
2023/11/07	8.1	61.22	3	61.17	61.10	5.1	10,764	0.05%
2023/11/06	1	61.10	3	61.83	62.10	-2	10,844	-0.02%
2023/11/03	2	60.70	12	60.84	60.50	-10	10,857	-0.09%
2023/11/02	9	60.40	5	60.72	60.40	4	10,931	0.04%
2023/11/01	4	58.85	2	59.00	59.00	2	10,977	0.02%
2023/10/31	20.1	59.75	3	59.30	58.40	17.1	11,027	0.16%
2023/10/30	1	61.00	12	61.18	60.90	-11	11,180	-0.10%
2023/10/27	7	60.73	4	61.05	60.20	3	11,313	0.03%
2023/10/26	26.2	62.21	10	61.66	61.10	16.2	11,743	0.14%
2023/10/25	1	64.70	2	65.10	65.00	-1	12,206	-0.01%
2023/10/24	1	63.60	2	63.40	64.20	-1	12,992	-0.01%
2023/10/23	7	63.54	5	64.18	63.00	2	13,942	0.01%
2023/10/20	6.1	61.92	5	62.50	63.00	1.1	14,815	0.01%
2023/10/19	2.3	63.29	3	63.73	63.90	-0.7	14,773	0.00%
2023/10/18	13.2	65.18	9	64.53	64.00	4.2	14,777	0.03%
2023/10/17	5	67.84	7.1	68.01	67.20	-2.1	14,792	-0.01%
2023/10/16	5.2	67.38	3	67.37	67.10	2.2	14,788	0.02%
2023/10/13	3.1	68.43	3	68.37	68.10	0.1	14,860	0.00%
2023/10/12	9	68.29	10	68.64	68.70	-1	14,865	-0.01%
2023/10/11	13	68.92	41.3	69.28	67.20	-28.3	14,932	-0.19%
2023/10/06	8.1	67.77	3	67.80	67.50	5.1	14,829	0.03%
2023/10/05	20.1	68.68	10.1	68.60	68.10	10	14,942	0.07%
2023/10/04	24	68.25	28	68.36	68.40	-4	14,858	-0.03%
2023/10/03	35	68.23	55.3	68.41	68.40	-20.3	14,680	-0.14%
2023/10/02	26.2	66.41	43	65.33	66.90	-16.8	14,427	-0.12%
2023/09/28	5	61.96	1	61.90	61.80	4	14,264	0.03%
2023/09/27	5.1	61.32	1	61.50	62.00	4.1	14,340	0.03%
2023/09/26	1.2	62.90	2	62.40	61.60	-0.8	14,382	-0.01%
2023/09/25	2	62.95	7	63.37	63.10	-5	14,459	-0.03%
2023/09/22	2	62.15	2	63.10	63.20	0	14,466	0.00%
2023/09/21	2	61.65	3	62.13	62.50	-1	14,478	-0.01%
2023/09/20	10	61.85	1	61.60	61.70	9	14,478	0.06%
2023/09/19	19.2	62.98	7	62.51	62.40	12.2	14,567	0.08%
2023/09/18	16.5	64.51	5	64.06	64.00	11.5	14,654	0.08%
2023/09/15	12.3	66.82	10	67.00	66.60	2.3	15,118	0.02%
2023/09/14	7	66.26	6.1	66.33	66.80	0.9	15,209	0.01%
2023/09/13	10	65.32	12	65.12	65.00	-2	15,083	-0.01%
2023/09/12	20.3	64.75	33	65.18	65.20	-12.8	15,044	-0.08%
2023/09/11	27.2	65.27	11	66.06	65.00	16.2	14,948	0.11%
2023/09/08	10.2	68.28	18.1	68.51	68.40	-7.9	14,761	-0.05%
2023/09/07	14.2	69.06	11.1	68.68	69.00	3.1	14,747	0.02%
2023/09/06	36.6	71.03	18	70.84	69.80	18.6	14,736	0.13%
2023/09/05	36	70.87	50.2	70.83	70.60	-14.2	14,622	-0.10%
2023/09/04	12	68.23	27.2	68.29	68.10	-15.2	13,907	-0.11%
2023/09/01	30.2	67.70	16	67.76	66.30	14.2	13,906	0.10%
2023/08/31	47	68.79	43.8	68.89	68.80	3.2	14,025	0.02%
2023/08/30	22	67.28	37.1	68.19	68.30	-15.1	13,475	-0.11%
2023/08/29	14	65.40	29	64.97	66.40	-15	13,009	-0.12%
2023/08/28	25.3	63.84	12	63.43	63.40	13.3	12,798	0.10%
2023/08/25	3.1	64.20	8	64.35	64.30	-4.9	12,830	-0.04%
2023/08/24	27.1	65.27	28	64.93	64.50	-0.9	12,777	-0.01%
2023/08/23	25	65.25	22	65.54	64.60	3	12,668	0.02%
2023/08/22	37.2	65.78	12	65.33	64.50	25.2	12,588	0.20%
2023/08/21	22	64.31	37	65.41	65.80	-15	12,422	-0.12%
2023/08/18	23.2	65.07	34	65.64	64.20	-10.8	12,213	-0.09%
2023/08/17	28	64.96	33	64.73	65.60	-5	12,012	-0.04%
2023/08/16	22	63.10	35.1	63.45	64.50	-13.1	11,781	-0.11%
2023/08/15	2	61.50	24.9	60.30	61.90	-22.9	11,231	-0.20%
2023/08/14	6.9	56.46	8	56.68	56.30	-1.1	11,076	-0.01%
2023/08/11	4.2	57.75	0	0.00	57.50	4.2	11,048	0.04%
2023/08/10	7.4	58.82	1	59.30	58.10	6.4	11,025	0.06%
2023/08/09	1.1	61.44	13	61.42	60.90	-11.9	10,926	-0.11%
2023/08/08	14.2	62.08	2	62.15	61.90	12.2	10,878	0.11%
2023/08/07	8	62.70	4.1	64.20	64.00	3.9	10,834	0.04%
2023/08/04	8.3	61.99	10	61.78	62.30	-1.7	10,768	-0.02%
2023/08/02	30.1	64.13	20	64.84	62.70	10.1	10,710	0.09%
2023/08/01	22.3	64.50	13	64.96	63.60	9.3	10,508	0.09%
2023/07/31	55.2	67.46	28	67.51	64.50	27.2	10,379	0.26%
2023/07/28	28.5	69.23	35	69.41	69.60	-6.5	9,839	-0.07%
2023/07/27	44	69.11	35.1	69.29	67.50	8.9	9,214	0.10%
2023/07/26	49.1	68.73	34	68.31	65.80	15.1	8,371	0.18%
2023/07/25	15	64.33	100.2	65.36	66.80	-85.2	7,406	-1.15%
2023/07/24	3.2	60.58	4	60.70	60.80	-0.8	6,496	-0.01%
2023/07/21	8.2	61.44	5	60.70	60.80	3.2	6,468	0.05%
2023/07/20	10	61.52	12.3	62.28	61.60	-2.3	6,462	-0.03%
2023/07/19	3.1	60.90	3	59.90	59.70	0.1	6,335	0.00%
2023/07/18	4.2	61.70	4.1	62.76	60.80	0.1	6,304	0.00%
2023/07/17	5.1	61.93	7	62.37	62.00	-1.9	6,244	-0.03%
2023/07/14	24.5	62.63	21	62.80	62.00	3.5	6,194	0.06%
2023/07/13	40	61.67	33.4	62.02	61.00	6.7	5,970	0.11%
2023/07/12	31.5	60.35	42.1	60.43	60.20	-10.6	5,784	-0.18%
2023/07/11	0.3	57.40	7	57.31	57.70	-6.8	5,611	-0.12%
2023/07/10	9.3	56.13	3	56.00	56.00	6.3	5,591	0.11%
2023/07/07	14.4	58.11	6	58.12	57.60	8.4	5,553	0.15%
2023/07/06	21.1	62.63	3	62.80	62.40	18.1	5,441	0.33%
2023/07/05	9	62.91	2	63.10	63.00	7	5,368	0.13%
2023/07/04	3	62.03	8	62.54	62.40	-5	5,278	-0.10%
2023/07/03	5.5	61.95	15	62.33	62.30	-9.5	5,211	-0.18%
2023/06/30	0	0.00	1	61.30	61.30	-1	5,107	-0.02%
2023/06/29	3	60.30	0	0.00	60.10	3	5,085	0.06%
2023/06/28	13.1	60.71	0	0.00	60.00	13.1	5,085	0.26%
2023/06/27	11.2	61.33	7.6	62.01	60.60	3.6	5,088	0.07%
2023/06/26	27.2	64.27	13	64.25	63.90	14.2	4,952	0.29%
2023/06/21	34	65.12	75.1	63.98	65.00	-41.1	4,791	-0.86%
2023/06/20	38	61.47	5	61.70	61.20	33	4,288	0.77%
2023/06/19	0.2	59.92	0	0.00	59.80	0.2	4,168	0.00%
2023/06/16	3.1	60.47	0	0.00	60.10	3.1	4,175	0.07%
2023/06/15	4	61.00	0	0.00	61.10	4	4,216	0.10%
2023/06/14	0.1	61.20	11	61.51	60.80	-11	4,207	-0.26%
2023/06/13	28.1	62.00	8	62.14	61.30	20.1	4,248	0.47%
2023/06/12	4.2	61.27	6	61.27	61.80	-1.8	4,180	-0.04%
2023/06/09	8.1	61.90	24	62.69	63.30	-15.9	4,033	-0.40%
2023/06/08	10.2	60.67	4	60.80	60.80	6.2	3,779	0.16%
2023/06/07	18.3	60.63	22	61.19	61.60	-3.7	3,720	-0.10%
2023/06/06	26	61.28	22	60.41	60.00	4	3,521	0.11%
2023/06/05	11	58.59	7	58.47	58.90	4	3,214	0.12%
2023/06/02	1	57.80	1	57.90	57.80	0	3,151	0.00%
2023/06/01	0.1	57.40	3	57.00	57.20	-2.9	3,163	-0.09%
2023/05/31	2	57.95	9.2	58.10	57.50	-7.2	3,194	-0.22%
2023/05/30	1	56.90	1	57.10	56.70	0	3,152	0.00%
2023/05/29	3	57.20	1	56.80	56.80	2	3,218	0.06%
2023/05/26	11.1	57.39	6	56.60	56.50	5.1	3,274	0.16%
2023/05/25	13	57.20	2	57.40	57.30	11	3,341	0.33%
2023/05/24	1.2	56.38	3	56.70	56.80	-1.8	3,360	-0.05%
2023/05/23	5	57.02	5	56.80	56.80	0	3,466	0.00%
2023/05/22	4	57.35	3.2	57.36	57.00	0.8	3,606	0.02%
2023/05/19	1	55.40	3	55.23	55.10	-2	3,623	-0.06%
2023/05/18	1	54.90	7.5	54.41	55.20	-6.5	3,750	-0.17%
2023/05/17	0	0.00	4	53.90	53.70	-4	3,810	-0.10%
2023/05/16	8	53.33	0	0.00	53.20	8	3,850	0.21%
2023/05/15	2	53.40	1	53.60	53.80	1	3,890	0.03%
2023/05/12	0	0.00	2	53.10	54.10	-2	4,039	-0.05%
2023/05/11	3.4	53.03	2	53.50	53.50	1.4	4,113	0.03%
2023/05/09	2.1	55.24	1	54.80	54.80	1.1	4,288	0.02%
2023/05/08	9	55.65	1	55.60	55.60	8	4,446	0.18%
2023/05/05	1	55.30	1	55.40	55.50	0	4,475	0.00%
2023/05/04	0	53.60	0	0.00	53.80	0	4,604	0.00%
2023/05/03	1.1	54.02	1	54.20	54.00	0.1	4,957	0.00%
2023/05/02	7	55.17	0	0.00	55.20	7	5,159	0.14%
2023/04/28	0	0.00	1	55.00	54.80	-1	5,471	-0.02%
2023/04/27	3.1	53.66	0	0.00	53.50	3.1	5,628	0.05%
2023/04/26	0.1	53.45	2	53.10	53.40	-1.9	5,806	-0.03%
2023/04/25	0.2	53.82	1	54.00	53.70	-0.8	5,941	-0.01%
2023/04/24	1	56.00	3	54.77	55.70	-2	6,023	-0.03%
2023/04/21	0	55.50	5	56.02	55.20	-5	6,131	-0.08%
2023/04/20	6.1	56.69	0	0.00	56.60	6.1	6,356	0.10%
2023/04/19	4.1	59.15	1	58.80	58.80	3.1	6,644	0.05%
2023/04/18	0	60.50	3	61.20	60.00	-3	6,886	-0.04%
2023/04/14	1	61.20	5	61.08	60.90	-4	7,381	-0.05%
2023/04/13	0.1	60.62	0	0.00	60.40	0.1	7,369	0.00%
2023/04/12	2	60.90	4	61.05	60.90	-2	7,350	-0.03%
2023/04/11	2	60.80	1	60.70	60.60	1	7,331	0.01%
2023/04/10	1	61.40	0	0.00	61.40	1	7,302	0.01%
2023/04/07	3	60.70	0	0.00	60.70	3	7,279	0.04%
2023/04/06	1	60.20	4	60.10	60.00	-3	7,270	-0.04%
2023/03/31	3	60.17	0	0.00	60.10	3	7,273	0.04%
2023/03/30	1	59.80	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	8.3	59.82	59.70	-8.3	7,286	-0.11%
2023/03/28	1	58.81	5	61.20	58.90	-4	7,294	-0.05%
2023/03/27	0	60.80	0	0.00	60.80	0	7,256	0.00%
2023/03/24	4	60.38	5	60.72	61.10	-1	7,282	-0.01%
2023/03/23	9.1	60.36	0	0.00	59.90	9.1	7,258	0.13%
2023/03/22	12.2	61.49	7	61.54	62.00	5.2	7,190	0.07%
2023/03/21	8	59.89	6	60.32	60.10	2	7,257	0.03%
2023/03/20	2.1	59.23	0	0.00	58.60	2.1	7,338	0.03%
2023/03/17	1	58.90	0.3	59.00	59.20	0.7	7,294	0.01%
2023/03/16	6.1	59.14	8.5	59.16	58.50	-2.4	7,311	-0.03%
2023/03/15	4	60.23	2	60.40	60.00	2	7,329	0.03%
2023/03/14	0.1	61.19	1	61.30	60.60	-0.9	7,398	-0.01%
2023/03/13	2	61.00	1	62.00	61.90	1	7,527	0.01%
2023/03/10	7.1	62.36	3	62.83	62.10	4.1	7,674	0.05%
2023/03/09	3	64.07	5	64.64	63.90	-2	8,054	-0.02%
2023/03/08	2	64.15	3.2	64.11	63.90	-1.2	8,235	-0.01%
2023/03/07	7.2	63.95	3.3	64.01	63.90	3.9	8,237	0.05%
2023/03/06	3	64.20	4	64.25	64.20	-1	8,246	-0.01%
2023/03/03	4	63.65	21	63.88	63.50	-17	8,274	-0.21%
2023/03/02	5.3	63.36	1	63.30	63.20	4.3	8,317	0.05%
2023/03/01	7.3	62.81	10	62.29	62.90	-2.7	8,563	-0.03%
2023/02/24	10	62.87	8	63.03	62.80	2	8,563	0.02%
2023/02/23	29	63.19	4	63.00	62.80	25	8,536	0.29%
2023/02/22	12.3	63.77	13	63.85	63.80	-0.8	8,545	-0.01%
2023/02/21	30.1	64.30	24	64.63	64.80	6.1	8,565	0.07%
2023/02/20	44.1	64.26	48	64.41	64.60	-3.9	8,532	-0.05%
2023/02/17	13.1	66.33	3	66.47	66.00	10.1	8,545	0.12%
2023/02/16	14	66.82	13.1	66.41	67.50	1	8,760	0.01%
2023/02/15	8	64.33	4	64.85	64.70	4	8,733	0.05%
2023/02/14	13	64.08	18	64.73	64.50	-5	8,745	-0.06%
2023/02/13	6	64.02	4	64.43	63.80	2	8,822	0.02%
2023/02/10	21.2	65.50	21	64.53	64.20	0.2	9,008	0.00%
2023/02/09	6.1	66.92	3	67.07	67.20	3.1	9,288	0.03%
2023/02/08	7	68.63	2	68.20	67.90	5	9,373	0.05%
2023/02/07	5	67.52	1	67.70	68.00	4	9,417	0.04%
2023/02/06	17	66.36	33.2	66.63	67.00	-16.2	9,664	-0.17%
2023/02/03	2	66.54	15	66.86	66.20	-13	10,133	-0.13%
2023/02/02	15	67.21	10.3	67.02	67.00	4.7	10,287	0.05%
2023/02/01	17	67.90	31.3	67.74	67.40	-14.3	10,251	-0.14%
2023/01/31	3	65.33	17.1	65.56	65.70	-14.1	9,979	-0.14%
2023/01/30	12	63.18	20	64.46	65.00	-8	9,923	-0.08%
2023/01/17	8	59.66	13.2	60.02	59.90	-5.2	9,663	-0.05%
2023/01/16	20	59.27	42.4	59.49	58.90	-22.4	9,501	-0.24%
2023/01/13	8	58.96	6.1	58.51	58.10	1.9	9,297	0.02%
2023/01/12	16	58.76	8	58.81	58.60	8	9,133	0.09%
2023/01/11	5	58.42	7	58.31	58.40	-2	9,020	-0.02%
2023/01/10	35	59.31	25.3	58.48	58.40	9.7	8,905	0.11%
2023/01/09	16	58.51	17	58.66	58.70	-1	8,654	-0.01%
2023/01/06	13	56.39	31.2	56.85	57.30	-18.2	8,280	-0.22%
2023/01/05	18	56.40	7	57.44	55.40	11	8,005	0.14%
2023/01/04	6	55.67	23.1	55.40	57.00	-17.1	7,697	-0.22%
2023/01/03	1	50.60	2	51.85	51.90	-1	7,479	-0.01%
2022/12/30	0	0.00	1	50.20	50.00	-1	7,458	-0.01%
2022/12/28	20	50.69	0	49.90	50.20	20	7,454	0.27%
2022/12/27	1	51.88	1	51.50	51.00	0	7,450	0.00%
2022/12/26	0	0.00	0	51.50	51.50	0	7,449	0.00%
2022/12/23	2	50.80	1	50.80	51.30	1	7,458	0.01%
2022/12/22	4	51.58	5	51.54	51.60	-1	7,454	-0.01%
2022/12/21	3	51.57	4	51.33	50.70	-1	7,446	-0.01%
2022/12/20	2.5	51.42	5	52.06	51.20	-2.5	7,412	-0.03%
2022/12/19	3	53.37	20	53.43	53.00	-17	7,378	-0.23%
2022/12/16	6	54.03	10	54.01	54.40	-4	7,359	-0.05%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/14	7	54.61	13	54.93	55.10	-6	7,306	-0.08%
2022/12/13	26.1	55.03	16	54.61	53.80	10.1	7,264	0.14%
2022/12/12	23	55.35	21.2	55.50	55.50	1.8	7,108	0.03%
2022/12/09	2	53.50	3	53.70	53.50	-1	6,984	-0.01%
2022/12/08	35	54.15	8.3	54.38	54.40	26.7	6,943	0.38%
2022/12/07	6	53.57	4	53.55	53.30	2	6,879	0.03%
2022/12/06	8.1	54.84	20	55.15	54.70	-11.9	6,762	-0.18%
2022/12/05	18.3	56.50	12	56.88	56.30	6.3	6,642	0.10%
2022/12/02	6	58.33	3	58.50	58.40	3	6,480	0.05%
2022/12/01	15	57.27	79.4	57.56	59.00	-64.4	6,298	-1.02%
2022/11/30	9	53.64	39.1	54.53	54.50	-30.1	5,868	-0.51%
2022/11/29	2.2	51.29	0	0.00	51.60	2.2	5,662	0.04%
2022/11/28	0	0.00	2	51.90	51.80	-2	5,630	-0.04%
2022/11/25	6	51.77	1	52.80	51.10	5	5,600	0.09%
2022/11/24	9	52.93	3	52.87	52.90	6	5,523	0.11%
2022/11/23	6	52.88	20.2	52.88	52.90	-14.2	5,432	-0.26%
2022/11/22	8	51.31	3	51.17	50.90	5	5,156	0.10%
2022/11/21	17	51.11	12	51.13	50.80	5	5,109	0.10%
2022/11/18	1	51.90	45	52.17	51.60	-44	5,061	-0.87%
2022/11/17	15	52.15	3	52.13	51.80	12	4,910	0.24%
2022/11/16	11	51.95	1	52.50	52.00	10	4,802	0.21%
2022/11/15	15	52.09	4	52.13	52.30	11	4,707	0.23%
2022/11/14	32	51.35	37.1	51.13	51.60	-5.1	4,510	-0.11%
2022/11/11	14.2	48.80	6	49.64	48.55	8.2	4,177	0.20%
2022/11/10	6.1	48.60	7	48.93	48.50	-0.9	4,045	-0.02%
2022/11/09	20	49.93	19	49.59	49.60	1	3,940	0.03%
2022/11/08	17	50.06	29	50.35	49.30	-12	3,814	-0.31%
2022/11/07	17	50.22	10.1	50.51	50.50	7	3,587	0.19%
2022/11/04	15	47.31	71	47.64	47.60	-56	3,173	-1.76%
2022/11/03	41	46.96	14	46.84	47.65	27	3,014	0.90%
2022/11/02	25	46.81	15	47.07	47.10	10	2,855	0.35%
2022/11/01	29	45.66	25	45.79	46.50	4	2,519	0.16%
2022/10/31	4	40.69	7	42.29	43.60	-3	1,885	-0.16%
2022/10/28	8	39.89	5	39.91	39.65	3	1,655	0.18%
2022/10/27	3	38.53	3	39.55	39.80	0	1,532	0.00%
2022/10/26	12	38.75	13	37.66	37.50	-1	1,470	-0.07%
2022/10/25	0	0.00	0	38.00	38.00	0	1,311	0.00%
2022/10/21	0	37.95	0	0.00	37.20	0	1,293	0.00%
2022/10/20	1	38.35	1	38.30	38.30	0	1,313	0.00%
2022/10/18	0	0.00	0	37.40	37.20	0	1,411	0.00%
2022/10/17	0	35.10	2	36.05	36.40	-2	1,636	-0.12%
2022/10/13	0	35.45	0	0.00	34.90	0	1,756	0.00%
2022/10/11	0	36.85	0	0.00	36.85	0	1,839	0.00%
2022/10/05	3	39.02	3	38.30	38.30	0	1,984	0.00%
2022/10/04	3	38.42	4	38.50	38.50	-1	2,030	-0.05%
2022/10/03	1	38.20	0	0.00	37.80	1	2,073	0.05%
2022/09/28	0.1	35.63	0	0.00	35.35	0.1	2,122	0.00%
2022/09/27	0	0.00	9.8	36.18	37.25	-9.8	2,143	-0.46%
2022/09/26	3	37.25	0	0.00	36.65	3	2,167	0.14%
2022/09/21	0	39.25	0	0.00	39.05	0	2,253	0.00%
2022/09/20	2	40.05	3	40.20	40.20	-1	2,257	-0.04%
2022/09/19	0	0.00	1	40.35	40.35	-1	2,274	-0.04%
2022/09/16	1	42.15	0	0.00	41.10	1	2,291	0.04%
2022/09/14	0	0.00	0	41.90	41.80	0	2,381	0.00%
2022/09/13	1	41.55	0	0.00	41.70	1	2,416	0.04%
2022/09/12	6	41.45	0	0.00	41.20	6	2,461	0.24%
2022/09/08	0	0.00	2	41.55	41.65	-2	2,500	-0.08%
2022/09/07	0	0.00	3	40.50	40.55	-3	2,505	-0.12%
2022/09/06	1	40.40	1	40.30	40.30	0	2,502	0.00%
2022/09/05	1.1	40.82	0	0.00	40.70	1.1	2,499	0.04%
2022/09/02	0	0.00	1	42.45	42.35	-1	2,485	-0.04%
2022/09/01	0.1	42.60	0	0.00	42.25	0.1	2,489	0.00%
2022/08/30	0	0.00	1	42.30	42.25	-1	2,472	-0.04%
2022/08/29	5	42.47	0	0.00	42.15	5	2,473	0.20%
2022/08/26	0	0.00	2	43.50	43.60	-2	2,463	-0.08%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/24	3	42.88	0	0.00	42.80	3	2,441	0.12%
2022/08/23	1	43.10	0	43.45	43.20	1	2,454	0.04%
2022/08/22	0	0.00	0	43.35	43.35	0	2,499	0.00%
2022/08/19	1	43.75	0	0.00	43.75	1	2,505	0.04%
2022/08/18	3	43.05	3	43.58	43.95	0	2,511	0.00%
2022/08/17	3	43.40	3	43.50	43.60	0	2,512	0.00%
2022/08/16	16	43.44	0	0.00	43.45	16	2,521	0.63%
2022/08/15	0	0.00	12	43.51	43.40	-12	2,519	-0.48%
2022/08/12	0	0.00	2	42.85	43.05	-2	2,522	-0.08%
2022/08/11	0	0.00	1	41.90	41.95	-1	2,507	-0.04%
2022/08/10	2	41.35	0	0.00	41.90	2	2,505	0.08%
2022/08/09	1	41.60	0	0.00	41.50	1	2,516	0.04%
2022/08/08	3	41.37	2	41.20	41.30	1	2,521	0.04%
2022/08/05	5	41.00	25	41.05	40.80	-20	2,520	-0.79%
2022/08/04	25	40.02	1	40.60	40.40	24	2,527	0.95%
2022/08/03	1	40.50	20	40.50	40.45	-19	2,530	-0.75%
2022/08/02	10.2	40.88	0	0.00	40.80	10.2	2,548	0.40%
2022/08/01	25	42.12	0	0.00	42.15	25	2,531	0.99%
2022/07/28	10	42.67	1	42.55	42.60	9	2,524	0.36%
2022/07/27	3	43.38	0	0.00	43.70	3	2,494	0.12%
2022/07/26	27.1	43.82	6	43.62	43.15	21.1	2,513	0.84%
2022/07/25	17	45.08	20	44.89	44.80	-3	2,499	-0.12%
2022/07/22	8	46.96	29	46.28	46.65	-21	2,492	-0.84%
2022/07/21	8	44.64	11	45.72	46.65	-3	2,306	-0.13%
2022/07/20	20	42.62	2	42.70	42.45	18	2,231	0.81%
2022/07/19	12	41.90	6.7	41.90	41.90	5.3	2,255	0.24%
2022/07/18	1	42.35	1	42.40	42.35	0	2,270	0.00%
2022/07/15	2	45.85	6	45.87	46.25	-4	2,216	-0.18%
2022/07/14	1	45.25	1	45.30	45.10	0	2,175	0.00%
2022/07/13	2	44.50	5	43.36	44.25	-3	2,143	-0.14%
2022/07/12	25.1	42.30	4	41.98	41.95	21.1	2,114	1.00%
2022/07/11	1.4	44.08	1	44.20	44.20	0.4	2,063	0.02%
2022/07/06	0.1	44.90	0	0.00	44.00	0.1	1,992	0.00%
2022/07/05	0	0.00	7	44.85	45.45	-7	1,998	-0.35%
2022/07/04	3	43.90	19	44.12	43.85	-16	1,962	-0.82%
2022/07/01	3.5	44.69	6	44.83	44.05	-2.5	1,946	-0.13%
2022/06/30	4.1	46.21	4	45.65	45.25	0.1	1,909	0.01%
2022/06/29	19.1	47.62	4	47.00	47.05	15.1	1,868	0.81%
2022/06/28	7.1	48.39	2	48.98	48.50	5.1	1,840	0.28%
2022/06/27	1	49.60	0	0.00	49.90	1	1,819	0.05%
2022/06/24	4	48.16	3	48.35	48.20	1	1,803	0.06%
2022/06/23	5	46.80	18	46.89	47.40	-13	1,794	-0.72%
2022/06/22	9.1	48.70	25	48.45	47.85	-15.9	1,777	-0.89%
2022/06/21	0	0.00	0	50.10	50.00	0	1,735	0.00%
2022/06/20	3.1	49.31	0	48.35	48.35	3.1	1,712	0.18%
2022/06/17	5.1	51.92	5	51.60	51.30	0.1	1,700	0.01%
2022/06/16	4.1	54.63	0	54.30	54.10	4	1,660	0.24%
2022/06/15	3	55.37	1	55.10	55.10	2	1,664	0.12%
2022/06/14	1.1	55.78	2	55.00	55.90	-0.9	1,681	-0.06%
2022/06/13	0.1	56.46	1	56.80	56.30	-0.9	1,694	-0.05%
2022/06/10	1	57.00	0	0.00	57.80	1	1,724	0.06%
2022/06/09	3.1	57.17	0	57.50	57.10	3.1	1,727	0.18%
2022/06/08	10	57.10	0	0.00	57.00	10	1,738	0.58%
2022/06/07	0.1	57.20	0	0.00	56.90	0.1	1,754	0.00%
2022/06/06	20.1	57.50	0	0.00	57.50	20.1	1,766	1.14%
2022/06/02	0	0.00	1	57.80	57.90	-1	1,802	-0.06%
2022/06/01	2	57.70	7	58.64	58.30	-5	1,836	-0.27%
2022/05/31	10.1	57.50	0	0.00	57.90	10.1	1,850	0.54%
2022/05/30	19	56.74	16	57.04	58.00	3	1,871	0.16%
2022/05/27	1	55.00	0	0.00	55.40	1	1,845	0.05%
2022/05/26	9	54.58	0	0.00	54.10	9	1,874	0.48%
2022/05/25	7.2	54.86	0	0.00	55.00	7.2	1,982	0.36%
2022/05/24	0.1	54.90	0	0.00	55.00	0.1	2,197	0.00%
2022/05/23	0	0.00	6	56.40	56.10	-6	2,307	-0.26%
2022/05/20	9	56.03	0	0.00	55.80	9	2,317	0.39%
2022/05/19	0.1	55.70	0	0.00	56.30	0.1	2,311	0.00%
2022/05/16	18.2	55.90	0	0.00	54.60	18.2	2,269	0.80%
2022/05/13	1	56.10	0	0.00	55.80	1	2,260	0.04%
2022/05/12	1.1	57.26	0	55.50	55.50	1.1	2,249	0.05%
2022/05/11	0.1	56.50	0	0.00	56.90	0.1	2,235	0.00%
2022/05/10	1.1	55.34	0	0.00	57.90	1.1	2,266	0.05%
2022/05/09	1.2	57.63	0	0.00	57.50	1.2	2,252	0.05%
2022/05/06	0.1	59.30	0	0.00	60.40	0.1	2,244	0.00%
2022/05/05	3	61.17	2	60.70	60.60	1	2,255	0.04%
2022/05/04	4	59.30	0	0.00	59.80	4	2,296	0.17%
2022/04/29	1	57.60	0	0.00	58.10	1	2,305	0.04%
2022/04/28	8.1	58.04	0	0.00	58.00	8.1	2,300	0.35%
2022/04/27	2.1	57.52	0	0.00	59.50	2.1	2,277	0.09%
2022/04/26	2	59.70	0	0.00	59.50	2	2,261	0.09%
2022/04/25	1.3	60.79	0	0.00	60.50	1.3	2,256	0.06%
2022/04/22	2.1	64.55	0	0.00	64.40	2.1	2,228	0.10%
2022/04/20	3	65.47	0	0.00	66.70	3	2,240	0.13%
2022/04/19	1	65.80	1	66.50	65.80	0	2,257	0.00%
2022/04/18	4.1	66.18	1	66.10	66.00	3.1	2,273	0.14%
2022/04/15	2	67.65	0	0.00	67.60	2	2,295	0.09%
2022/04/14	2.1	67.96	1	68.70	68.00	1.1	2,354	0.04%
2022/04/13	0	0.00	0	68.70	68.70	0	2,381	0.00%
2022/04/12	2.1	68.20	7	68.10	68.00	-5	2,429	-0.20%
2022/04/11	2.2	68.81	6	68.83	68.60	-3.8	2,456	-0.15%
2022/04/07	1.1	70.60	0	0.00	70.40	1.1	2,504	0.04%
2022/04/01	1	71.40	0	0.00	71.40	1	2,653	0.04%
2022/03/31	5.1	72.18	0	0.00	71.80	5.1	2,696	0.19%
2022/03/30	0	0.00	0	72.60	72.60	0	2,776	0.00%
2022/03/29	1	73.00	1	72.90	72.30	0	2,965	0.00%
2022/03/28	2	71.51	0	0.00	72.60	2	3,084	0.07%
2022/03/25	2	73.30	17	73.61	73.00	-15	3,130	-0.48%
2022/03/24	2	72.25	3	72.23	72.50	-1	3,173	-0.03%
2022/03/23	3.1	72.96	1	72.50	72.60	2.1	3,210	0.06%
2022/03/22	4	72.55	0	0.00	72.70	4	3,236	0.12%
2022/03/21	2	71.30	2	71.40	71.40	0	3,239	0.00%
2022/03/18	2.1	70.41	2	70.75	71.40	0	3,312	0.00%
2022/03/17	4	70.30	0	0.00	70.90	4	3,316	0.12%
2022/03/16	2	68.70	0	0.00	68.80	2	3,351	0.06%
2022/03/15	0.1	69.50	0.5	69.60	68.80	-0.5	3,369	-0.01%
2022/03/14	2	70.35	0	0.00	70.60	2	3,381	0.06%
2022/03/11	1.2	70.58	0	0.00	70.80	1.2	3,477	0.03%
2022/03/10	0.3	71.21	1	71.80	71.30	-0.8	3,491	-0.02%
2022/03/09	1	71.00	0	0.00	70.90	1	3,527	0.03%
2022/03/08	8	70.17	5	70.20	70.10	3	3,573	0.08%
2022/03/07	0.1	70.80	1	71.10	70.90	-1	3,618	-0.03%
2022/03/04	2.1	74.42	2	74.40	73.30	0.1	3,643	0.00%
2022/03/03	0.1	74.80	1	75.60	74.50	-1	3,723	-0.03%
2022/03/02	1.6	75.13	2	75.00	75.20	-0.5	3,791	-0.01%
2022/03/01	8.1	74.89	10	74.86	75.40	-1.9	3,833	-0.05%
2022/02/25	17.3	75.70	24.3	75.28	75.00	-7.1	3,886	-0.18%
2022/02/24	14.4	74.71	12	74.86	74.20	2.4	4,011	0.06%
2022/02/23	7	73.50	14.1	72.75	74.20	-7.1	4,011	-0.18%
2022/02/22	0.1	70.65	0	70.40	70.00	0.1	3,988	0.00%
2022/02/21	3	71.50	2	71.55	71.50	1	4,158	0.02%
2022/02/18	2	70.65	2	70.30	70.80	0	4,337	0.00%
2022/02/17	0	71.03	0	71.40	70.90	0	5,207	0.00%
2022/02/16	0	0.00	1	71.20	70.80	-1	5,801	-0.02%
2022/02/15	1	71.19	0	0.00	70.10	1	5,861	0.02%
2022/02/14	1.1	70.61	0	70.70	70.70	1	5,953	0.02%
2022/02/11	4.1	72.18	2	72.20	72.00	2	6,038	0.03%
2022/02/10	4	73.10	11	73.13	73.00	-7	6,225	-0.11%
2022/02/09	1	71.80	0	72.05	72.20	1	6,242	0.02%
2022/02/08	1	71.40	5.3	71.50	71.50	-4.3	6,346	-0.07%
2022/02/07	1	69.00	1	68.21	69.70	0	6,412	0.00%
2022/01/26	7.1	67.93	10	68.50	67.50	-2.9	6,444	-0.04%
2022/01/25	2	69.15	1	69.01	69.00	1	6,552	0.02%
2022/01/24	5.1	69.23	2	69.75	69.80	3.1	6,667	0.05%
2022/01/21	1.1	71.23	2	71.65	71.50	-0.9	6,749	-0.01%
2022/01/20	6.1	71.62	0.1	71.70	71.90	6	6,844	0.09%
2022/01/19	13	72.34	1	72.90	72.20	12	6,881	0.17%
2022/01/18	1	73.60	0	74.10	73.40	1	6,994	0.01%
2022/01/17	3	73.90	6	73.47	73.80	-3	7,053	-0.04%
2022/01/14	1	72.00	5	71.84	73.10	-4	7,114	-0.06%
2022/01/13	4.1	73.50	3	73.13	73.70	1.1	7,171	0.02%
2022/01/12	6.1	71.96	1	72.01	72.20	5.1	7,299	0.07%
2022/01/11	2.1	72.81	3	73.03	72.70	-0.9	7,345	-0.01%
2022/01/10	13.1	73.49	3	73.00	73.90	10.1	7,484	0.13%
2022/01/07	5.1	73.88	4	73.88	73.50	1.1	7,675	0.01%
2022/01/06	3.1	75.21	1.1	75.00	75.30	2	7,663	0.03%
2022/01/05	3.2	76.28	3	76.07	76.10	0.2	7,694	0.00%
2022/01/04	4	77.55	4	77.48	77.30	0	7,696	0.00%
2022/01/03	0	0.00	5	76.90	77.30	-5	7,732	-0.06%
2021/12/30	6.1	77.61	6	77.80	77.10	0.1	7,817	0.00%
2021/12/29	3.1	77.37	4	77.68	78.10	-1	7,940	-0.01%
2021/12/28	10.1	78.57	9	78.86	77.60	1.1	8,059	0.01%
2021/12/27	3.2	77.90	6	77.68	77.60	-2.8	8,168	-0.03%
2021/12/24	5	78.34	22	78.07	78.40	-17	8,290	-0.21%
2021/12/23	2.2	78.18	22.3	78.38	78.40	-20.1	8,387	-0.24%
2021/12/22	6.2	76.22	16	76.91	77.10	-9.8	8,527	-0.12%
2021/12/21	11	73.70	8	73.85	75.00	3	9,313	0.03%
2021/12/20	7.1	73.50	9	73.37	73.10	-1.9	9,674	-0.02%
2021/12/17	13.1	74.77	9	74.77	74.90	4	9,822	0.04%
2021/12/16	9	75.84	6	75.75	75.90	3	9,836	0.03%
2021/12/15	10	75.16	4.2	75.65	74.80	5.8	9,853	0.06%
2021/12/14	4	75.45	5	76.32	75.20	-1	9,905	-0.01%
2021/12/13	4	74.68	1	75.00	75.10	3	9,860	0.03%
2021/12/10	2.1	74.25	3	74.11	74.40	-0.9	10,038	-0.01%
2021/12/09	8.1	75.71	2	75.80	75.20	6.1	10,000	0.06%
2021/12/08	3.1	76.56	1	77.00	76.20	2	10,010	0.02%
2021/12/07	11	77.25	10	77.51	76.60	1	10,001	0.01%
2021/12/06	2.1	75.96	2	75.90	76.00	0.1	10,060	0.00%
2021/12/03	2	76.00	3	76.60	76.60	-1	10,082	-0.01%
2021/12/02	6	75.45	0	76.10	75.50	6	10,112	0.06%
2021/12/01	11.2	75.45	9	75.44	75.30	2.2	10,105	0.02%
2021/11/30	3	77.03	3	76.83	76.90	0	10,062	0.00%
2021/11/29	11	75.99	13	76.08	76.30	-2	10,057	-0.02%
2021/11/26	20.1	76.92	26	76.55	75.90	-5.9	9,995	-0.06%
2021/11/25	9.1	79.40	6	78.73	78.70	3.1	9,949	0.03%
2021/11/24	2.1	78.65	4	80.00	79.70	-1.9	9,979	-0.02%
2021/11/23	20.1	79.48	7	79.67	78.80	13.1	10,081	0.13%
2021/11/22	14	81.61	16	81.79	83.00	-2	9,931	-0.02%
2021/11/19	6	78.97	5	79.20	79.10	1	9,795	0.01%
2021/11/18	19.1	78.84	30	78.55	78.10	-10.9	9,812	-0.11%
2021/11/17	14.1	80.34	60	80.52	79.80	-45.9	9,727	-0.47%
2021/11/16	58.1	84.64	28.1	84.06	80.50	30	9,651	0.31%
2021/11/15	28	79.88	18.2	81.92	83.90	9.9	8,911	0.11%
2021/11/12	31	76.01	7	76.03	76.30	24	8,640	0.28%
2021/11/11	24.1	75.62	24	75.80	75.40	0.1	8,744	0.00%
2021/11/10	3.1	75.81	0	0.00	76.10	3.1	8,994	0.03%
2021/11/09	3	76.23	18	76.45	77.00	-15	9,006	-0.17%
2021/11/08	4.1	74.00	24	73.70	74.00	-19.9	8,860	-0.23%
2021/11/05	50.1	74.76	15	74.36	74.50	35.1	8,942	0.39%
2021/11/04	11	75.59	4	76.17	75.20	7	8,981	0.08%
2021/11/03	7	74.29	6	74.83	74.80	1	9,139	0.01%
2021/11/02	16.1	75.09	13.1	74.83	73.80	3.1	9,260	0.03%
2021/11/01	7	76.24	8.1	76.14	76.90	-1.1	9,253	-0.01%
2021/10/29	2	73.80	17.3	74.74	74.70	-15.3	9,759	-0.16%
2021/10/28	18.2	74.05	4	72.73	72.60	14.2	10,246	0.14%
2021/10/27	4.1	74.67	18	74.86	75.40	-14	10,312	-0.14%
2021/10/26	4.1	75.92	4	76.93	74.70	0.1	10,317	0.00%
2021/10/25	1	76.00	3	74.57	75.70	-2	10,226	-0.02%
2021/10/22	4	73.42	5	73.76	74.20	-1	10,271	-0.01%
2021/10/21	15.2	73.56	12	74.20	73.10	3.2	10,293	0.03%
2021/10/20	16.2	75.40	18	75.08	74.70	-1.8	10,274	-0.02%
2021/10/19	14	73.81	7	73.90	74.20	7	10,319	0.07%
2021/10/18	6	73.25	6	73.97	74.00	0	10,566	0.00%
2021/10/15	18	72.00	22	71.98	73.40	-4	10,569	-0.04%
2021/10/14	4	66.35	18	67.70	68.20	-14	10,520	-0.13%
2021/10/13	16.1	67.22	2	67.30	66.50	14	10,558	0.13%
2021/10/12	6	69.53	7	69.17	69.10	-1	10,571	-0.01%
2021/10/08	6.1	70.72	8	71.04	71.00	-2	10,617	-0.02%
2021/10/07	21	70.16	13	70.38	70.20	8	10,683	0.07%
2021/10/06	5	69.08	7	69.20	67.90	-2	11,044	-0.02%
2021/10/05	49	64.69	47	66.18	67.60	2	11,074	0.02%
2021/10/04	19.1	68.20	11	67.91	66.00	8.1	11,062	0.07%
2021/10/01	29.2	72.84	25	72.09	71.10	4.1	10,969	0.04%
2021/09/30	21	74.43	19	75.21	75.40	2	10,879	0.02%
2021/09/29	36.2	77.63	43	76.39	73.90	-6.8	10,816	-0.06%
2021/09/28	63	82.16	76.1	81.59	80.20	-13.1	10,680	-0.12%
2021/09/27	30.1	79.30	31.2	79.19	79.90	-1.2	9,841	-0.01%
2021/09/24	11.1	73.71	26	74.20	75.70	-14.9	9,525	-0.16%
2021/09/23	2	72.85	3	72.50	73.00	-1	9,417	-0.01%
2021/09/22	4.2	71.79	1	71.80	71.50	3.2	9,438	0.03%
2021/09/17	3	73.10	13	73.28	73.50	-10	9,470	-0.11%
2021/09/16	1	72.10	7	72.46	72.60	-6	9,454	-0.06%
2021/09/15	26	72.31	9	73.21	71.50	17	9,509	0.18%
2021/09/14	4	71.50	5	71.50	71.50	-1	9,469	-0.01%
2021/09/13	0.1	72.60	7	72.54	71.70	-7	9,632	-0.07%
2021/09/10	8	72.16	1	72.70	72.70	7	9,877	0.07%
2021/09/09	6	71.85	7	72.03	72.20	-1	10,071	-0.01%
2021/09/08	1.1	69.90	0	0.00	69.60	1.1	10,401	0.01%
2021/09/07	10.2	70.06	6	70.25	70.30	4.2	11,177	0.04%
2021/09/06	6.2	72.68	4	71.55	71.30	2.2	11,699	0.02%
2021/09/03	7	72.34	5	72.62	72.10	2	11,964	0.02%
2021/09/02	6.2	72.01	4	72.93	71.90	2.2	12,347	0.02%
2021/09/01	4	71.90	4	73.50	73.70	0	12,590	0.00%
2021/08/31	7.2	72.34	6	73.00	72.80	1.2	12,590	0.01%
2021/08/30	9	74.17	2	74.25	73.40	7	12,648	0.06%
2021/08/27	17	73.82	9	73.44	73.70	8	12,604	0.06%
2021/08/26	3	71.50	9	71.67	71.70	-6	12,512	-0.05%
2021/08/25	21	69.49	5	69.30	70.50	16	12,632	0.13%
2021/08/24	5.3	70.84	4	70.30	70.00	1.3	12,652	0.01%
2021/08/23	11	71.45	9	70.66	71.50	2	12,669	0.02%
2021/08/20	3	69.00	1	69.00	68.20	2	12,712	0.02%
2021/08/19	6.1	71.52	5	71.24	69.30	1	12,867	0.01%
2021/08/18	39.1	72.43	30	72.86	73.90	9.1	12,851	0.07%
2021/08/17	10	74.12	17	75.64	73.80	-7	12,837	-0.05%
2021/08/16	29.3	75.49	14	77.63	74.90	15.3	12,983	0.12%
2021/08/13	4.1	82.92	1	81.40	82.90	3.1	12,988	0.02%
2021/08/12	0.1	84.20	0	0.00	84.30	0.1	13,191	0.00%
2021/08/11	3.1	84.32	5	85.84	84.50	-1.9	13,585	-0.01%
2021/08/10	9.1	85.41	37.3	86.09	85.40	-28.2	13,665	-0.21%
2021/08/09	19.2	85.95	18	86.50	84.10	1.2	13,730	0.01%
2021/08/06	10	87.81	7	88.29	88.00	3	13,816	0.02%
2021/08/05	5	87.82	11.1	88.19	87.30	-6.1	13,821	-0.04%
2021/08/04	56.1	88.51	35	88.91	89.10	21.1	14,081	0.15%
2021/08/03	33	86.46	37.5	86.54	87.50	-4.5	13,658	-0.03%
2021/08/02	3	82.27	23	82.60	83.30	-20	13,151	-0.15%
2021/07/30	2.1	79.98	9	79.67	79.10	-6.9	13,152	-0.05%
2021/07/29	5	77.88	1	78.30	78.60	4	13,389	0.03%
2021/07/28	9	76.94	7	78.13	77.80	2	13,621	0.01%
2021/07/27	5	80.66	2	81.60	80.00	3	13,719	0.02%
2021/07/26	8.1	81.28	1	81.20	81.20	7.1	13,875	0.05%
2021/07/23	11	83.15	6	82.52	82.10	5	13,994	0.04%
2021/07/22	1.1	82.85	12	80.14	81.40	-11	13,930	-0.08%
2021/07/21	5	77.62	6	77.67	75.90	-1	13,746	-0.01%
2021/07/20	16.3	77.92	13.2	77.63	76.90	3.1	13,750	0.02%
2021/07/19	9.3	80.50	7	80.70	80.50	2.3	13,833	0.02%
2021/07/16	3.2	81.81	0	0.00	81.40	3.2	14,247	0.02%
2021/07/15	1.5	81.50	2.2	81.52	81.70	-0.7	14,505	0.00%
2021/07/14	8	82.69	17	82.71	82.50	-9	14,695	-0.06%
2021/07/13	22	87.19	29	86.98	83.70	-7	14,884	-0.05%
2021/07/12	15.3	84.22	5	83.92	83.20	10.3	14,678	0.07%
2021/07/09	6	83.87	29	84.24	84.50	-23	14,692	-0.16%
2021/07/08	15	83.95	8	83.88	83.20	7	14,792	0.05%
2021/07/07	2.2	83.26	7	83.61	82.80	-4.8	14,932	-0.03%
2021/07/06	13.7	83.36	0	0.00	83.00	13.7	15,022	0.09%
2021/07/05	12	84.48	17.1	85.20	85.10	-5.1	15,176	-0.03%
2021/07/02	0.1	80.70	0	0.00	82.00	0.1	15,175	0.00%
2021/07/01	6.2	82.01	10	81.42	80.70	-3.8	15,341	-0.02%
2021/06/30	5.1	81.50	7.2	82.04	81.50	-2.1	15,632	-0.01%
2021/06/29	9.3	83.40	2	83.00	82.80	7.3	15,724	0.05%
2021/06/28	8.5	84.04	8	83.88	84.80	0.5	16,256	0.00%
2021/06/25	1.3	83.41	3	82.50	82.70	-1.7	16,444	-0.01%
2021/06/24	10.4	84.08	4	83.75	83.50	6.4	16,969	0.04%
2021/06/23	4	84.33	8	84.98	84.80	-4	17,087	-0.02%
2021/06/22	11	82.78	9	83.58	83.00	2	17,247	0.01%
2021/06/21	21.4	83.43	24	83.03	82.40	-2.6	17,979	-0.01%
2021/06/18	15.1	87.85	18	87.86	87.60	-2.9	18,581	-0.02%
2021/06/17	32.4	89.64	29	89.77	88.90	3.4	18,730	0.02%
2021/06/16	74	90.38	48.2	90.54	88.90	25.8	18,628	0.14%
2021/06/15	49.3	87.01	39.3	87.75	86.20	10	18,381	0.05%
2021/06/11	31	83.14	73	83.34	82.60	-42	18,677	-0.22%
2021/06/10	25.1	80.81	37	80.88	82.50	-11.9	18,508	-0.06%
2021/06/09	22	79.90	35	80.20	80.30	-13	18,181	-0.07%
2021/06/08	4	76.70	3	76.44	77.00	1	17,994	0.01%
2021/06/07	9	77.26	10	76.58	76.40	-1	18,105	-0.01%
2021/06/04	1	76.20	0	0.00	76.20	1	18,079	0.01%
2021/06/03	8	76.61	7	76.43	76.80	1	18,237	0.01%
2021/06/02	24	76.62	4	76.98	76.10	20	18,457	0.11%
2021/06/01	5	80.06	5	79.70	79.50	0	18,353	0.00%
2021/05/28	32	82.12	3	81.43	80.90	29	18,411	0.16%
2021/05/27	9	81.31	10.5	80.54	81.30	-1.5	18,468	-0.01%
2021/05/26	10.2	78.33	8	78.15	80.00	2.2	18,319	0.01%
2021/05/25	14.1	80.88	18.1	81.03	78.50	-4	18,359	-0.02%
2021/05/24	8.1	76.76	18.1	77.79	78.20	-10	18,270	-0.05%
2021/05/21	16	76.29	16	76.29	75.50	0	18,138	0.00%
2021/05/20	13.1	75.00	5	74.88	74.00	8.1	18,249	0.04%
2021/05/19	12	75.15	34	75.63	78.60	-22	18,154	-0.12%
2021/05/18	20	70.94	14	70.33	71.80	6	18,103	0.03%
2021/05/17	27	69.90	18	69.16	66.50	9	18,788	0.05%
2021/05/14	23	71.15	29	72.67	73.80	-6	20,041	-0.03%
2021/05/13	12	64.53	17	65.78	68.10	-5	19,889	-0.03%
2021/05/12	28	68.63	15	67.30	65.70	13	19,943	0.07%
2021/05/11	12	70.81	29.1	72.63	70.00	-17.1	20,097	-0.09%
2021/05/10	15	71.73	10	71.49	71.40	5	20,196	0.02%
2021/05/07	19	72.72	12	71.75	72.10	7	20,804	0.03%
2021/05/06	8.3	73.55	25	73.38	73.50	-16.7	20,847	-0.08%
2021/05/05	17	69.25	12	69.66	70.20	5	20,768	0.02%
2021/05/04	7	68.03	11	67.82	67.30	-4	21,129	-0.02%
2021/05/03	37	76.09	17.2	76.38	74.70	19.8	21,321	0.09%
2021/04/29	3	82.53	12	83.06	83.00	-9	21,377	-0.04%
2021/04/28	11.3	82.07	13	81.55	80.00	-1.8	21,438	-0.01%
2021/04/27	22	83.05	17	81.78	81.80	5	21,401	0.02%
2021/04/26	12.1	82.23	6	81.10	81.10	6.1	21,350	0.03%
2021/04/23	11	86.20	4	86.53	82.80	7	21,429	0.03%
2021/04/22	25.1	87.06	40	87.41	85.20	-15	21,344	-0.07%
2021/04/21	22.1	83.38	26	83.25	84.30	-4	20,986	-0.02%
2021/04/20	11	81.56	10	81.59	81.30	1	20,862	0.00%
2021/04/19	24	80.60	38	80.43	80.10	-14	20,734	-0.07%
2021/04/16	24	79.07	5	78.52	77.80	19	20,537	0.09%
2021/04/15	9	76.33	10	77.52	78.00	-1	20,348	0.00%
2021/04/14	14	74.69	33	74.58	75.30	-19	20,297	-0.09%
2021/04/13	27	74.76	12	75.57	74.00	15	20,402	0.07%
2021/04/12	10	78.51	9	76.97	76.40	1	20,581	0.00%
2021/04/09	16	80.70	7	80.90	79.00	9	20,588	0.04%
2021/04/08	9	79.72	6	79.68	79.80	3	20,616	0.01%
2021/04/07	10	79.39	3	79.20	79.50	7	20,634	0.03%
2021/04/06	15	78.77	23	79.83	81.10	-8	20,773	-0.04%
2021/04/01	26	76.51	27	76.16	75.50	-1	21,171	0.00%
2021/03/31	78	75.64	84	76.22	75.80	-6	21,598	-0.03%
2021/03/30	34	73.26	34	73.91	73.10	0	22,568	0.00%
2021/03/29	59	73.11	53	72.84	72.40	6	22,798	0.03%
2021/03/26	12	69.46	14	69.47	69.00	-2	22,533	-0.01%
2021/03/25	17	69.27	14	69.49	68.00	3	22,491	0.01%
2021/03/24	32	70.85	42	71.50	70.20	-10	22,209	-0.05%
2021/03/23	35	69.63	43.1	69.39	70.80	-8.1	21,339	-0.04%
2021/03/22	7	65.34	9	65.49	65.30	-2	20,493	-0.01%
2021/03/19	9	63.71	28	63.91	63.40	-19	20,159	-0.09%
2021/03/18	42	64.06	18	64.71	63.10	24	19,809	0.12%
2021/03/17	85.1	62.95	93.1	63.35	64.60	-8	19,342	-0.04%
2021/03/16	5	60.42	5	60.20	60.30	0	18,592	0.00%
2021/03/15	4	58.73	14	59.35	59.60	-10	18,506	-0.05%
2021/03/12	0	0.00	8	59.51	58.60	-8	18,490	-0.04%
2021/03/11	14	59.08	6	59.33	59.90	8	18,523	0.04%
2021/03/10	10	57.26	3	57.67	57.60	7	18,503	0.04%
2021/03/09	14	56.51	0	0.00	56.90	14	18,499	0.08%
2021/03/08	5.1	59.25	6	58.95	58.40	-0.9	18,414	0.00%
2021/03/04	4	57.35	5	57.02	56.40	-1	18,282	-0.01%
2021/03/03	6	56.77	4	58.13	58.40	2	18,247	0.01%
2021/03/02	6	59.00	18	58.87	57.20	-12	18,591	-0.06%
2021/02/26	7	58.49	7	58.40	59.30	0	18,657	0.00%
2021/02/25	15	58.74	8	58.89	58.70	7	18,873	0.04%
2021/02/24	22	59.76	21	60.10	58.50	1	18,808	0.01%
2021/02/23	9	61.21	19	61.76	60.80	-10	18,742	-0.05%
2021/02/22	25	62.67	24	62.45	61.50	1	18,702	0.01%
2021/02/19	27	60.74	15	60.74	61.40	12	18,460	0.07%
2021/02/18	42	61.02	26	61.18	60.60	16	18,605	0.09%
2021/02/17	96	61.86	83	62.30	62.50	13	19,117	0.07%
2021/02/05	39	57.54	99	57.97	57.90	-60	18,671	-0.32%
2021/02/04	35	54.09	16	54.54	54.00	19	17,802	0.11%
2021/02/03	28	54.26	33.5	54.28	53.60	-5.5	17,791	-0.03%
2021/02/02	36	53.91	36	54.47	55.20	0	17,572	0.00%
2021/02/01	17	53.14	6	53.45	53.70	11	17,009	0.06%
2021/01/29	35	54.79	32	53.85	51.90	3	16,705	0.02%
2021/01/28	3	54.30	65	54.82	52.80	-62	15,996	-0.39%
2021/01/27	5	53.86	6	54.90	53.80	-1	15,772	-0.01%
2021/01/26	18	55.34	22.1	55.43	54.10	-4.1	15,546	-0.03%
2021/01/25	8	54.23	9	53.57	54.00	-1	14,918	-0.01%
2021/01/22	10	51.36	42	51.55	52.10	-32	14,523	-0.22%
2021/01/21	9	49.52	11	49.88	50.50	-2	14,213	-0.01%
2021/01/20	6	47.03	5	47.21	46.90	1	13,985	0.01%
2021/01/19	29	48.30	10	48.74	47.95	19	13,887	0.14%
2021/01/18	34	47.24	34	48.17	48.10	0	13,843	0.00%
2021/01/15	22.1	50.91	34	50.45	50.10	-11.9	13,596	-0.09%
2021/01/14	10	52.02	4	52.28	52.50	6	13,422	0.04%
2021/01/13	41	51.84	55	52.41	53.20	-14	13,293	-0.11%
2021/01/12	30.2	51.08	17.4	50.58	50.40	12.9	13,148	0.10%
2021/01/11	6	52.98	3.6	52.92	52.60	2.4	12,997	0.02%
2021/01/08	13	52.51	14	52.63	52.50	-1	12,869	-0.01%
2021/01/07	17	52.38	35	52.50	52.60	-18	12,778	-0.14%
2021/01/06	31	53.37	46	53.72	51.40	-15	12,634	-0.12%
2021/01/05	41.1	54.53	37.3	54.65	53.40	3.7	12,302	0.03%
2021/01/04	16.1	52.93	22	52.85	52.70	-5.9	11,872	-0.05%
2020/12/31	22.2	52.73	125	53.03	53.30	-102.8	11,712	-0.88%	大賣/鉅額交易
2020/12/30	18.1	53.53	20	53.43	52.90	-2	11,421	-0.02%
2020/12/29	33	54.27	42	54.53	54.60	-9	11,222	-0.08%
2020/12/28	43.6	54.93	61.2	54.34	55.50	-17.5	10,862	-0.16%
2020/12/25	26	52.89	34.6	53.16	51.80	-8.6	10,069	-0.08%
2020/12/24	81.2	51.35	100.1	51.77	51.50	-18.9	9,435	-0.20%
2020/12/23	19.1	48.54	40.9	48.70	48.80	-21.8	7,858	-0.28%
2020/12/22	29	45.77	73	46.02	44.40	-44	7,373	-0.60%
2020/12/21	33	44.66	37	44.91	45.10	-4	7,047	-0.06%
2020/12/18	1	43.45	7	43.39	43.45	-6	6,902	-0.09%
2020/12/17	0.2	42.70	6	43.21	43.25	-5.8	6,888	-0.08%
2020/12/16	5	42.77	7	42.59	42.85	-2	6,903	-0.03%
2020/12/15	15	42.25	10	41.90	41.90	5	6,927	0.07%
2020/12/14	18	42.84	25	43.47	43.15	-7	7,004	-0.10%
2020/12/11	7	42.27	5	42.53	42.50	2	6,994	0.03%
2020/12/10	35.5	43.83	7	43.91	43.30	28.5	6,923	0.41%
2020/12/08	3.1	44.66	11	44.56	45.25	-7.9	6,732	-0.12%
2020/12/07	36	45.55	18	44.86	44.85	18	6,676	0.27%
2020/12/04	17	46.05	23	46.12	46.20	-6	6,565	-0.09%
2020/12/03	10	45.78	9	45.84	45.20	1	6,440	0.02%
2020/12/02	9	45.21	13	45.56	45.50	-4	6,364	-0.06%
2020/12/01	30	44.88	20	45.03	44.95	10	6,252	0.16%
2020/11/30	28	46.32	16	46.27	45.85	12	6,096	0.20%
2020/11/27	38	46.36	10.5	45.88	46.05	27.5	5,956	0.46%
2020/11/26	136.3	46.87	61.2	46.64	46.50	75.1	5,867	1.28%	大買/
2020/11/25	22.1	45.59	20	45.65	46.00	2.1	5,354	0.04%
2020/11/24	21.1	45.18	24.1	45.62	44.45	-3	5,108	-0.06%
2020/11/23	17	44.70	14	44.66	44.40	3	4,777	0.06%
2020/11/20	11	45.07	8	45.38	44.45	3	4,694	0.06%
2020/11/19	4	44.81	11	44.74	45.20	-7	4,544	-0.15%
2020/11/18	15	44.75	6	45.23	45.00	9	4,419	0.20%
2020/11/17	23.1	45.24	33	45.30	44.50	-10	4,216	-0.24%
2020/11/16	48	44.81	58	44.97	44.50	-10	3,939	-0.25%
2020/11/13	7	42.67	23	42.81	42.90	-16	3,069	-0.52%
2020/11/12	32	42.14	44.2	42.34	41.90	-12.2	2,611	-0.47%
2020/11/11	4	40.00	9	40.10	40.70	-5	2,016	-0.25%
2020/11/10	2	38.80	0	38.85	38.85	2	1,876	0.11%
2020/11/05	0	0.00	0	40.80	38.70	0	1,910	0.00%
2020/11/04	0	0.00	16	38.74	38.70	-16	1,921	-0.83%
2020/10/30	0	0.00	9	38.61	38.30	-9	2,010	-0.45%
2020/10/29	1	38.25	0	0.00	38.10	1	2,038	0.05%
2020/10/28	0	0.00	7	38.95	38.35	-7	2,055	-0.34%
2020/10/27	1	38.50	9	38.88	38.80	-8	2,088	-0.38%
2020/10/26	9	38.79	2	38.75	38.70	7	2,222	0.32%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/21	2	38.05	14	37.98	37.95	-12	2,274	-0.53%
2020/10/20	24	38.46	3	38.20	38.10	21	2,295	0.92%
2020/10/19	5	37.10	0	0.00	37.40	5	2,281	0.22%
2020/10/16	6	36.83	0	0.00	36.85	6	2,296	0.26%
2020/10/14	0	0.00	1	37.00	37.30	-1	2,352	-0.04%
2020/10/13	1	36.40	1	36.35	36.45	0	2,382	0.00%
2020/10/08	2	37.05	0	0.00	37.05	2	2,412	0.08%
2020/10/07	0	0.00	1	37.25	37.25	-1	2,440	-0.04%
2020/10/06	3	37.15	6	37.13	37.30	-3	2,466	-0.12%
2020/10/05	2	37.05	58.8	37.31	37.10	-56.8	2,534	-2.24%
2020/09/30	0	0.00	0	37.90	37.60	0	2,582	0.00%
2020/09/29	0	0.00	1	38.25	37.50	-1	2,631	-0.04%
2020/09/25	2	37.38	1	38.20	37.05	1	2,826	0.04%
2020/09/24	1	37.70	0	0.00	37.75	1	2,872	0.03%
2020/09/23	2	37.80	0	0.00	37.75	2	2,956	0.07%
2020/09/22	13	37.90	0	0.00	38.20	13	2,992	0.43%
2020/09/21	4	38.74	12	38.90	38.70	-8	3,083	-0.26%
2020/09/18	6	40.25	1	40.70	39.30	5	3,137	0.16%
2020/09/17	8	40.70	48	40.78	40.60	-40	3,125	-1.28%
2020/09/15	4	39.41	1	39.55	39.40	3	3,060	0.10%
2020/09/14	0	0.00	3	38.90	39.10	-3	3,074	-0.10%
2020/09/11	2	38.20	2	38.75	38.50	0	3,163	0.00%
2020/09/10	0	0.00	3	39.35	38.50	-3	3,264	-0.09%
2020/09/09	0	0.00	1	39.00	39.00	-1	3,282	-0.03%
2020/09/08	6	38.35	1	38.25	38.15	5	3,281	0.15%
2020/09/07	2	37.65	0	0.00	37.65	2	3,318	0.06%
2020/09/03	0	0.00	3	38.35	38.30	-3	3,473	-0.09%
2020/08/31	3	37.90	0	0.00	38.00	3	3,640	0.08%
2020/08/27	5	38.00	0	38.10	38.00	5	3,766	0.13%
2020/08/26	4	37.96	0	0.00	38.05	4	3,815	0.10%
2020/08/25	2	38.55	0	0.00	38.40	2	3,846	0.05%
2020/08/24	0	0.00	9	37.39	38.20	-9	3,868	-0.23%
2020/08/21	5	36.50	0	0.00	37.00	5	3,954	0.13%
2020/08/20	11	36.90	3	37.75	36.05	8	4,025	0.20%
2020/08/19	22	38.96	0	0.00	38.90	22	4,079	0.54%
2020/08/18	3	39.10	1	39.15	39.05	2	4,106	0.05%
2020/08/17	0	0.00	1	39.35	39.40	-1	4,145	-0.02%
2020/08/14	4	39.25	0	0.00	39.15	4	4,210	0.09%
2020/08/13	1	39.05	0	0.00	39.05	1	4,247	0.02%
2020/08/12	2	39.35	1	39.30	39.35	1	4,324	0.02%
2020/08/11	3	39.72	0	0.00	39.65	3	4,471	0.07%
2020/08/10	1	40.50	0	0.00	40.10	1	4,604	0.02%
2020/08/07	6	40.33	0	0.00	40.10	6	4,745	0.13%
2020/08/06	5	40.72	1	41.40	40.75	4	4,823	0.08%
2020/08/05	2	41.15	0	0.00	41.20	2	5,014	0.04%
2020/08/04	1	41.45	1	41.10	41.25	0	5,361	0.00%
2020/08/03	2	40.98	5	40.95	40.85	-3	5,506	-0.05%
2020/07/30	9	40.88	17	40.87	40.90	-8	5,952	-0.13%
2020/07/29	0	0.00	1	39.00	39.10	-1	6,042	-0.02%
2020/07/28	3	39.57	7	39.93	38.50	-4	6,369	-0.06%
2020/07/27	4	39.63	17	39.89	39.80	-13	6,722	-0.19%
2020/07/24	2	40.50	1	40.45	40.05	1	6,856	0.01%
2020/07/23	1	41.25	0	41.20	40.85	1	6,857	0.01%
2020/07/22	1	40.55	0	0.00	40.35	1	6,847	0.01%
2020/07/21	1	40.55	0	0.00	40.25	1	6,835	0.01%
2020/07/20	0	0.00	2	39.30	39.80	-2	6,826	-0.03%
2020/07/16	2	40.13	2	40.25	40.10	0	6,830	0.00%
2020/07/15	0.1	40.35	4	41.04	40.30	-3.9	6,823	-0.06%
2020/07/14	2	40.70	4	41.19	40.60	-2	6,846	-0.03%
2020/07/13	6	40.81	1	40.45	40.90	5	6,834	0.07%
2020/07/10	8	40.21	1	40.10	40.10	7	6,865	0.10%
2020/07/09	3	41.33	6	41.36	41.20	-3	6,897	-0.04%
2020/07/08	5	41.79	3	41.95	41.70	2	6,989	0.03%
2020/07/07	10.1	41.86	18	41.98	42.00	-7.9	6,965	-0.11%
2020/07/06	4	41.74	4	41.79	41.75	0	6,931	0.00%
2020/07/03	6	40.86	7	40.83	40.90	-1	6,929	-0.01%
2020/07/02	8	41.18	6	41.23	41.15	2	6,967	0.03%
2020/07/01	12	41.79	0	0.00	41.65	12	6,887	0.17%
2020/06/30	22	41.60	2	41.75	41.85	20	6,845	0.29%
2020/06/29	3	43.00	12	42.88	42.90	-9	6,765	-0.13%
2020/06/24	2	42.95	0	0.00	42.85	2	6,669	0.03%
2020/06/23	8	42.85	13	42.91	42.70	-5	6,670	-0.07%
2020/06/22	5	42.52	6	43.05	42.45	-1	6,647	-0.02%
2020/06/19	4	42.80	17	42.93	42.85	-13	6,669	-0.19%
2020/06/18	24	42.95	16	42.87	42.85	8	6,667	0.12%
2020/06/17	11	42.72	25	42.68	42.95	-14	6,597	-0.21%
2020/06/16	2	42.00	2	41.75	42.00	0	6,551	0.00%
2020/06/15	0	0.00	1	41.95	41.20	-1	6,618	-0.02%
2020/06/12	11	40.02	13	39.73	41.50	-2	6,634	-0.03%
2020/06/11	13	41.16	3	41.67	40.90	10	6,651	0.15%
2020/06/10	1	42.70	6	42.50	42.45	-5	6,623	-0.08%
2020/06/09	5	42.50	8	42.58	42.30	-3	6,697	-0.04%
2020/06/08	80	43.08	70	42.40	42.25	10	6,808	0.15%
2020/06/05	13	42.63	2	42.70	42.65	11	6,766	0.16%
2020/06/04	18	42.51	9	42.44	42.65	9	6,762	0.13%
2020/06/03	9	41.96	11	42.01	41.90	-2	6,728	-0.03%
2020/06/02	2	41.93	0	0.00	41.50	2	6,800	0.03%
2020/06/01	0	0.00	5	41.38	41.75	-5	6,870	-0.07%
2020/05/29	0.1	40.95	0	0.00	40.95	0.1	6,863	0.00%
2020/05/28	5	41.07	21	41.10	40.60	-16	6,904	-0.23%
2020/05/27	9	42.30	7	42.06	41.85	2	6,848	0.03%
2020/05/26	2	42.33	2	42.60	42.25	0	6,841	0.00%
2020/05/25	7	41.07	8	41.11	41.55	-1	6,753	-0.01%
2020/05/22	2	41.15	0	0.00	41.15	2	6,717	0.03%
2020/05/21	3	41.95	10	41.66	41.90	-7	6,697	-0.10%
2020/05/20	7	41.34	2	41.13	40.95	5	6,702	0.07%
2020/05/19	30	41.04	9	40.96	41.85	21	6,669	0.31%
2020/05/18	22	40.76	11	40.85	40.20	11	6,592	0.17%
2020/05/15	6	42.22	28	42.18	41.90	-22	6,449	-0.34%
2020/05/14	17	42.31	19	42.76	41.30	-2	6,348	-0.03%
2020/05/13	6	43.09	7	43.23	42.95	-1	6,213	-0.02%
2020/05/12	42	43.87	26	44.25	43.70	16	6,141	0.26%
2020/05/11	12	44.25	12	44.08	44.20	0	5,978	0.00%
2020/05/08	7	42.26	6	42.43	42.30	1	5,640	0.02%
2020/05/07	12	42.75	10	42.42	42.30	2	5,486	0.04%
2020/05/06	51	42.28	26	42.47	41.75	25	5,362	0.47%
2020/05/05	9	41.01	22	40.93	40.80	-13	5,071	-0.26%
2020/05/04	34	40.31	53.3	40.27	41.50	-19.3	4,899	-0.39%
2020/04/30	83	39.72	90.3	39.76	40.50	-7.3	4,660	-0.16%
2020/04/29	7	36.94	7	36.52	36.85	0	4,394	0.00%
2020/04/28	1	35.60	13	35.43	35.50	-12	4,387	-0.27%
2020/04/27	2	35.18	12	35.32	35.25	-10	4,465	-0.22%
2020/04/24	2	34.45	1	34.60	34.45	1	4,447	0.02%
2020/04/23	0	0.00	2	35.00	34.60	-2	4,462	-0.04%
2020/04/22	2	33.90	0	0.00	34.05	2	4,453	0.04%
2020/04/21	5	34.17	2	34.33	33.60	3	4,466	0.07%
2020/04/17	5	35.20	3	34.75	34.75	2	4,584	0.04%
2020/04/16	10	35.09	0	0.00	35.15	10	4,539	0.22%
2020/04/15	5	35.18	10	35.11	35.20	-5	4,612	-0.11%
2020/04/14	4	35.00	11	35.51	35.40	-7	4,612	-0.15%
2020/04/13	30	34.69	3	35.03	34.80	27	4,589	0.59%
2020/04/10	0	0.00	1	33.30	33.30	-1	4,513	-0.02%
2020/04/09	9	33.42	2	33.00	33.00	7	4,571	0.15%
2020/04/08	1	33.50	2	33.18	33.50	-1	4,574	-0.02%
2020/04/07	2	31.95	4	31.98	32.90	-2	4,500	-0.04%
2020/04/06	3	30.10	0	0.00	30.50	3	4,421	0.07%
2020/04/01	1	30.30	2	30.30	30.30	-1	4,431	-0.02%
2020/03/31	4	29.86	0	0.00	29.80	4	4,456	0.09%
2020/03/30	22	29.88	0	0.00	30.20	22	4,472	0.49%
2020/03/27	4	30.15	11	30.20	30.20	-7	4,543	-0.15%
2020/03/25	10	29.80	1	29.70	29.70	9	4,561	0.20%
2020/03/24	1	28.20	2	28.20	28.25	-1	4,573	-0.02%
2020/03/23	8	27.31	0	0.00	27.10	8	4,808	0.17%
2020/03/20	2	28.45	3	28.37	28.60	-1	5,173	-0.02%
2020/03/19	4	26.61	3.4	26.47	26.45	0.6	5,391	0.01%
2020/03/18	4	30.18	1	30.00	29.35	3	5,436	0.06%
2020/03/17	1	29.70	2	30.00	29.90	-1	5,549	-0.02%
2020/03/16	7	31.98	0	0.00	31.00	7	5,561	0.13%
2020/03/13	1	30.90	0	0.00	31.95	1	5,565	0.02%
2020/03/12	11	34.47	17.2	37.12	34.30	-6.2	5,506	-0.11%
2020/03/11	1	38.80	1	38.30	38.05	0	5,468	0.00%
2020/03/10	0	0.00	1	38.00	38.55	-1	5,761	-0.02%
2020/03/09	5	38.40	2	39.20	38.00	3	5,901	0.05%
2020/03/06	4	39.75	4	39.53	39.70	0	5,920	0.00%
2020/03/05	1	39.55	5	39.45	39.65	-4	6,003	-0.07%
2020/03/04	0	0.00	0	38.35	38.40	0	6,457	0.00%
2020/03/03	0	0.00	4	37.89	38.30	-4	6,684	-0.06%
2020/03/02	4	36.49	3	36.35	36.25	1	6,716	0.01%
2020/02/27	4	38.63	3	38.37	37.00	1	6,860	0.01%
2020/02/26	0	0.00	4	38.93	39.30	-4	6,803	-0.06%
2020/02/25	1	38.50	0	0.00	38.90	1	6,761	0.01%
2020/02/24	1	38.80	10	38.95	39.15	-9	6,759	-0.13%
2020/02/21	6	38.97	2	39.02	38.95	4	6,745	0.06%
2020/02/20	0	0.00	3	38.80	38.50	-3	6,684	-0.04%
2020/02/19	0	0.00	25	37.80	38.25	-25	6,673	-0.37%
2020/02/18	29	38.54	0	0.00	38.05	29	6,686	0.43%
2020/02/17	2	38.53	4	38.56	38.60	-2	6,701	-0.03%
2020/02/14	0	0.00	2	38.00	38.00	-2	6,672	-0.03%
2020/02/13	2	38.38	7	38.50	37.70	-5	6,723	-0.07%
2020/02/12	19	38.01	6	38.32	38.30	13	6,714	0.19%
2020/02/11	6	37.63	1	37.55	37.65	5	6,756	0.07%
2020/02/10	2.2	36.11	10	36.30	36.60	-7.9	6,972	-0.11%
2020/02/07	4	36.60	3	36.55	36.35	1	7,364	0.01%
2020/02/06	1	36.75	0	0.00	37.10	1	7,746	0.01%
2020/02/05	0	0.00	1	35.70	35.85	-1	7,741	-0.01%
2020/02/04	3	35.20	2	35.90	35.95	1	7,703	0.01%
2020/02/03	6	33.30	1	33.55	33.40	5	7,678	0.07%
2020/01/31	13	36.27	6	35.74	36.45	7	7,587	0.09%
2020/01/30	13	38.92	14	38.74	38.45	-1	7,532	-0.01%
2020/01/20	5	42.75	0	0.00	42.70	5	7,534	0.07%
2020/01/17	1	43.10	0	0.00	43.00	1	7,589	0.01%
2020/01/15	0	0.00	5	43.71	43.35	-5	7,873	-0.06%
2020/01/14	3	43.97	6	43.95	43.75	-3	8,146	-0.04%
2020/01/13	0	0.00	8	43.24	43.40	-8	8,108	-0.10%
2020/01/10	3	42.75	0	0.00	42.55	3	8,078	0.04%
2020/01/09	3	42.65	1	42.65	42.40	2	8,088	0.02%
2020/01/08	6	42.66	10	43.15	43.15	-4	8,102	-0.05%
2020/01/07	26.1	42.84	16	42.63	43.10	10.1	8,246	0.12%
2020/01/06	4.1	42.57	12	42.08	42.80	-7.9	8,254	-0.10%
2020/01/03	6	42.58	0	0.00	42.80	6	8,271	0.07%
2020/01/02	0	0.00	1	43.20	43.10	-1	8,253	-0.01%
2019/12/31	1	42.60	0.2	42.70	42.55	0.9	8,331	0.01%
2019/12/30	0	0.00	1	42.60	42.55	-1	8,401	-0.01%
2019/12/27	4	42.39	5	42.50	42.35	-1	8,440	-0.01%
2019/12/25	0	0.00	21	41.79	42.45	-21	8,590	-0.24%
2019/12/24	8	41.54	1	41.55	41.45	7	8,942	0.08%
2019/12/23	1	42.20	0	0.00	41.95	1	8,962	0.01%
2019/12/20	1	42.20	0	42.70	42.60	1	9,107	0.01%
2019/12/19	4	42.43	3	43.00	42.75	1	9,700	0.01%
2019/12/18	22	42.81	17	43.01	42.60	5	10,083	0.05%
2019/12/17	23.8	44.17	11	43.97	44.25	12.8	10,305	0.12%
2019/12/16	10.4	45.99	8	46.13	46.80	2.4	10,013	0.02%
2019/12/13	10	45.40	12	45.32	45.30	-2	9,961	-0.02%
2019/12/12	6	45.61	9	46.02	44.85	-3	10,269	-0.03%
2019/12/11	3	44.93	0	0.00	45.30	3	10,281	0.03%
2019/12/10	6	44.35	0	0.00	45.00	6	10,391	0.06%
2019/12/09	8	45.49	11	45.60	45.00	-3	10,420	-0.03%
2019/12/06	0	0.00	10	45.56	45.30	-10	10,519	-0.10%
2019/12/05	24	45.93	14	46.19	45.40	10	10,532	0.09%
2019/12/04	3	45.00	11	45.29	45.25	-8	10,426	-0.08%
2019/12/03	2	44.23	2	44.50	44.50	0	10,636	0.00%
2019/12/02	12	43.82	7	44.32	44.85	5	10,677	0.05%
2019/11/29	35	45.26	92	45.55	44.40	-57	10,682	-0.53%
2019/11/28	5	43.90	16	43.96	43.90	-11	10,301	-0.11%
2019/11/27	12	42.88	20	42.98	42.60	-8	10,422	-0.08%
2019/11/26	2	42.93	43	42.85	43.00	-41	10,526	-0.39%
2019/11/25	1	41.25	3	41.50	41.25	-2	10,621	-0.02%
2019/11/22	8	41.00	0	0.00	41.00	8	11,289	0.07%
2019/11/21	7	40.50	4	40.28	41.00	3	11,463	0.03%
2019/11/20	1	40.65	0	0.00	40.60	1	11,769	0.01%
2019/11/19	3	41.35	3	40.75	40.75	0	11,960	0.00%
2019/11/18	8	41.18	0	0.00	41.05	8	12,160	0.07%
2019/11/15	5	41.05	2	41.48	40.90	3	12,388	0.02%
2019/11/14	5	40.41	3	41.20	40.65	2	12,744	0.02%
2019/11/13	3	41.07	0	0.00	41.30	3	12,941	0.02%
2019/11/12	6	41.54	12	41.42	41.45	-6	13,341	-0.04%
2019/11/11	9	40.64	2	40.50	40.40	7	13,834	0.05%
2019/11/08	9	41.30	5	41.27	41.00	4	14,410	0.03%
2019/11/07	24	40.64	3	41.10	40.60	21	14,552	0.14%
2019/11/06	64	42.66	30	43.17	42.00	34	14,468	0.23%
2019/11/05	29	44.88	24	45.11	45.30	5	14,132	0.04%
2019/11/04	8	43.83	5	43.80	43.50	3	13,749	0.02%
2019/10/31	4	43.35	1	43.70	43.35	3	13,704	0.02%
2019/10/30	11	43.13	1	43.65	43.65	10	13,699	0.07%
2019/10/29	3	42.82	10	43.48	42.80	-7	13,673	-0.05%
2019/10/28	7	43.93	17	43.89	43.85	-10	13,617	-0.07%
2019/10/25	4	43.39	6	43.63	43.15	-2	13,563	-0.01%
2019/10/24	2	44.30	4	44.30	44.10	-2	13,517	-0.01%
2019/10/23	12	44.49	20	44.45	44.35	-8	13,520	-0.06%
2019/10/22	16	43.71	15	44.01	44.10	1	13,312	0.01%
2019/10/21	7	42.40	4	42.56	42.75	3	13,039	0.02%
2019/10/17	0	0.00	1	41.70	41.95	-1	12,961	-0.01%
2019/10/16	3	42.33	15	42.88	42.00	-12	12,920	-0.09%
2019/10/15	12	42.50	14	42.60	42.45	-2	12,807	-0.02%
2019/10/14	0	0.00	5	41.63	41.15	-5	12,605	-0.04%
2019/10/09	7	40.51	4	40.48	40.50	3	12,511	0.02%
2019/10/08	7	41.40	2	41.55	41.25	5	12,425	0.04%
2019/10/07	1	41.60	4	41.71	42.00	-3	12,362	-0.02%
2019/10/04	11	41.06	5	40.94	41.00	6	12,222	0.05%
2019/10/03	7	41.58	0	0.00	41.95	7	12,128	0.06%
2019/10/02	1	42.10	7	41.54	42.40	-6	12,070	-0.05%
2019/10/01	15	40.65	1	40.85	41.00	14	11,963	0.12%
2019/09/27	27	41.19	4	40.99	40.60	23	11,886	0.19%
2019/09/26	22	43.45	10	43.64	43.50	12	11,505	0.10%
2019/09/25	13	43.30	72	43.28	43.20	-59	11,442	-0.52%
2019/09/24	107	43.62	38	44.07	43.45	69	11,299	0.61%	大買/
2019/09/23	33	47.35	37	47.23	46.80	-4	10,695	-0.04%
2019/09/20	33	48.09	28	48.04	48.60	5	10,293	0.05%
2019/09/19	0	0.00	1	46.90	46.90	-1	9,803	-0.01%
2019/09/18	30	47.67	4	47.55	46.55	26	9,709	0.27%
2019/09/17	15	47.61	14	47.23	47.10	1	9,484	0.01%
2019/09/16	6	46.28	10	46.33	46.50	-4	9,039	-0.04%
2019/09/12	7	45.38	8	45.53	46.35	-1	8,913	-0.01%
2019/09/11	4	45.33	2	45.20	45.20	2	8,751	0.02%
2019/09/10	2	45.43	1	45.00	45.30	1	8,666	0.01%
2019/09/09	13	46.62	10	46.63	46.50	3	8,491	0.04%
2019/09/06	3	46.80	67	46.19	46.30	-64	8,432	-0.76%
2019/09/05	1	46.60	34	46.86	46.70	-33	8,273	-0.40%
2019/09/04	11	44.47	2	44.73	45.25	9	7,862	0.11%
2019/09/03	75	45.03	5	45.04	45.05	70	7,723	0.91%
2019/09/02	4	44.16	7	44.37	44.50	-3	7,511	-0.04%
2019/08/30	11	45.35	8.1	45.04	43.20	2.9	7,313	0.04%
2019/08/29	3	46.27	13	46.51	46.80	-10	6,927	-0.14%
2019/08/28	4	46.23	9	46.07	46.30	-5	6,709	-0.07%
2019/08/27	64.1	46.37	68	46.19	46.50	-3.9	6,414	-0.06%
2019/08/26	15	43.52	2	43.53	43.55	13	5,719	0.23%
2019/08/23	25	43.10	58	43.17	42.95	-33	5,531	-0.60%
2019/08/22	11	42.74	24	42.45	42.30	-13	5,193	-0.25%
2019/08/21	3	42.33	7	41.83	42.00	-4	4,975	-0.08%
2019/08/20	44	42.18	33	41.30	40.80	11	4,749	0.23%
2019/08/19	71	43.16	67.2	43.12	42.30	3.8	4,500	0.09%
2019/08/16	30	41.93	21	41.72	41.75	9	4,112	0.22%
2019/08/15	76	41.33	66	41.28	41.80	10	3,876	0.26%
2019/08/14	77	40.32	49	40.86	41.50	28	3,444	0.81%
2019/08/13	51	38.53	64	38.50	38.20	-13	2,872	-0.45%
2019/08/12	28	37.47	69	37.57	38.10	-41	2,255	-1.82%
2019/08/08	0	0.00	60	34.37	34.65	-60	2,010	-2.99%
2019/08/07	10	33.55	1	33.50	33.65	9	1,853	0.49%
2019/08/06	2	31.95	0	0.00	32.65	2	1,774	0.11%
2019/08/02	1	33.00	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	1	34.10	33.40	-1	1,744	-0.06%
2019/07/30	0	0.00	3	33.25	32.80	-3	1,668	-0.18%
2019/07/29	2	33.65	8	33.64	33.70	-6	1,635	-0.37%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/25	9	33.01	15	32.77	32.75	-6	1,546	-0.39%
2019/07/24	5	31.75	0	0.00	31.85	5	1,474	0.34%
2019/07/18	0	0.00	5	30.98	30.75	-5	1,492	-0.34%
2019/07/17	0	0.00	1	31.10	31.00	-1	1,504	-0.07%
2019/07/16	5	31.25	5	31.10	31.10	0	1,542	0.00%
2019/07/15	10	31.10	10	31.10	31.10	0	1,577	0.00%
2019/07/09	2	30.70	0	0.00	30.45	2	1,802	0.11%
2019/07/08	5	30.95	0	0.00	30.90	5	1,820	0.27%
2019/07/05	2	31.30	0	0.00	31.30	2	1,842	0.11%
2019/07/04	4	31.33	0	0.00	31.45	4	1,864	0.21%
2019/07/03	1	30.90	2	30.95	30.90	-1	1,975	-0.05%
2019/07/01	1	31.00	8	30.76	31.45	-7	2,088	-0.34%
2019/06/28	13	32.35	16	32.52	32.10	-3	2,361	-0.13%
2019/06/27	10	32.62	0	0.00	32.60	10	2,417	0.41%
2019/06/25	2	31.85	0	0.00	31.95	2	2,505	0.08%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/21	6	32.62	0	0.00	32.50	6	2,585	0.23%
2019/06/20	0	0.00	46	32.50	32.70	-46	2,619	-1.76%
2019/06/18	0	0.00	1	31.55	31.70	-1	2,568	-0.04%
2019/06/17	11	30.98	1	30.95	31.05	10	2,561	0.39%
2019/06/14	7	31.31	4	31.39	31.35	3	2,623	0.11%
2019/06/13	2	30.85	3	30.57	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	6	29.40	29.35	-6	2,608	-0.23%
2019/06/06	2	28.50	0	0.00	28.45	2	2,638	0.08%
2019/05/30	1	28.90	0	0.00	28.90	1	2,754	0.04%
2019/05/24	1	28.60	0	28.30	28.25	1	3,344	0.03%
2019/05/21	0	0.00	0.1	29.20	29.10	-0.1	3,435	0.00%
2019/05/20	5	29.10	0	0.00	28.50	5	3,451	0.14%
2019/05/17	10	29.65	0	0.00	28.85	10	3,485	0.29%
2019/05/16	0	0.00	1	30.40	29.60	-1	3,536	-0.03%
2019/05/13	10	29.73	1	28.90	28.70	9	3,712	0.24%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	32.00	0	0.00	31.85	1	3,774	0.03%
2019/05/06	20	32.03	3	32.25	31.70	17	3,817	0.45%
2019/05/03	7	32.92	0	0.00	32.90	7	3,807	0.18%
2019/05/02	1	33.00	0	0.00	33.00	1	3,818	0.03%
2019/04/29	10	33.05	0	0.00	33.00	10	3,914	0.26%
2019/04/26	5	34.35	1	34.05	34.00	4	3,924	0.10%
2019/04/25	2	34.80	2	34.65	34.60	0	3,952	0.00%
2019/04/24	5	34.35	5	34.65	34.65	0	4,013	0.00%
2019/04/23	0	0.00	1	34.20	34.40	-1	4,004	-0.02%
2019/04/22	6	35.07	5	34.65	34.55	1	4,007	0.02%
2019/04/19	6	34.40	5	34.55	34.90	1	4,037	0.02%
2019/04/18	1	35.15	14	34.61	33.85	-13	4,000	-0.32%
2019/04/17	5	34.54	1	34.50	34.50	4	3,983	0.10%
2019/04/16	3	34.58	4	34.55	34.90	-1	4,021	-0.02%
2019/04/15	0	0.00	2	33.80	33.75	-2	3,935	-0.05%
2019/04/12	18	33.07	0	0.00	32.80	18	3,916	0.46%
2019/04/11	10	33.90	0	0.00	33.15	10	3,913	0.26%
2019/04/10	8	33.93	5	33.89	33.85	3	3,898	0.08%
2019/04/09	2	34.45	12	34.54	34.35	-10	3,879	-0.26%
2019/04/08	2	33.75	12	34.01	34.00	-10	3,761	-0.27%
2019/04/03	1	34.60	10	34.63	34.60	-9	3,670	-0.25%
2019/04/02	39	35.16	27	34.99	34.55	12	3,618	0.33%
2019/04/01	14	33.59	23	33.32	33.40	-9	3,357	-0.27%
2019/03/29	4	33.09	2	32.93	33.30	2	3,274	0.06%
2019/03/28	6	32.45	1	32.20	32.45	5	3,149	0.16%
2019/03/27	5	32.71	3	32.43	32.70	2	3,173	0.06%
2019/03/26	15	31.90	0	0.00	31.85	15	3,124	0.48%
2019/03/25	15	31.71	10	31.86	31.95	5	3,122	0.16%
2019/03/22	4	31.88	2	32.15	32.15	2	3,069	0.07%
2019/03/21	0	0.00	2	32.20	32.15	-2	3,059	-0.07%
2019/03/20	0	0.00	2	32.05	31.85	-2	3,073	-0.07%
2019/03/19	3	32.47	2	32.70	32.20	1	3,165	0.03%
2019/03/18	22	32.54	3	32.23	32.50	19	3,114	0.61%
2019/03/15	3	31.63	2	31.58	31.75	1	3,052	0.03%
2019/03/14	2	30.85	0	0.00	30.75	2	3,083	0.06%
2019/03/13	10	30.83	0	0.00	30.80	10	3,133	0.32%
2019/03/12	1	31.20	5	31.39	31.00	-4	3,192	-0.13%
2019/03/11	1	31.20	0	0.00	31.15	1	3,259	0.03%
2019/03/08	2	31.00	4	31.05	31.05	-2	3,320	-0.06%
2019/03/07	6	31.67	2	31.75	31.30	4	3,361	0.12%
2019/03/06	0	0.00	1	31.45	31.30	-1	3,401	-0.03%
2019/03/05	1	31.65	0	0.00	31.65	1	3,417	0.03%
2019/03/04	9	32.08	1	32.15	32.00	8	3,417	0.23%
2019/02/27	12	31.72	1	31.85	32.50	11	3,436	0.32%
2019/02/26	13	32.71	11	32.83	32.55	2	3,339	0.06%
2019/02/25	0	0.00	1	30.60	31.20	-1	2,972	-0.03%
2019/02/22	2	30.35	0	0.00	30.30	2	2,923	0.07%
2019/02/21	1	30.75	1	30.80	30.80	0	2,927	0.00%
2019/02/20	2	30.75	1	30.65	30.75	1	2,971	0.03%
2019/02/19	10.8	30.65	4	30.80	30.60	6.8	2,943	0.23%
2019/02/18	0	0.00	2	30.95	30.70	-2	2,941	-0.07%
2019/02/15	1	30.85	1	30.90	31.00	0	2,918	0.00%
2019/02/14	5	31.30	5	31.06	31.20	0	2,878	0.00%
2019/02/13	0	0.00	11	30.37	30.20	-11	2,851	-0.39%
2019/02/12	1	30.55	0	0.00	30.60	1	2,821	0.04%
2019/02/11	11	31.14	4	30.35	30.70	7	2,757	0.25%
2019/01/28	2	30.25	1	30.10	30.15	1	2,676	0.04%
2019/01/25	7	29.88	5	30.00	30.05	2	2,701	0.07%
2019/01/23	2	29.65	0	0.00	29.55	2	2,654	0.08%
2019/01/21	2	30.05	5	30.17	30.05	-3	2,591	-0.12%
2019/01/18	0	0.00	1	29.55	29.30	-1	2,512	-0.04%
2019/01/17	7	29.19	0	0.00	29.15	7	2,491	0.28%
2019/01/16	5	29.33	7	29.37	29.55	-2	2,448	-0.08%
2019/01/15	0	0.00	2	28.00	28.15	-2	2,341	-0.09%
2019/01/14	4	28.38	2	28.05	28.05	2	2,339	0.09%
2019/01/11	1	28.25	2	28.30	28.30	-1	2,327	-0.04%
2019/01/10	3	27.70	3	27.75	28.00	0	2,258	0.00%
2019/01/09	0	0.00	9	27.59	27.85	-9	2,264	-0.40%
2019/01/08	8	27.81	8	27.81	27.90	0	2,242	0.00%
2019/01/07	6	26.70	5	27.20	27.30	1	2,172	0.05%
2019/01/04	9	26.31	53	26.24	26.40	-44	2,170	-2.03%
2019/01/03	3	27.05	0	0.00	27.15	3	2,196	0.14%
2018/12/28	7	28.31	3	28.10	28.05	4	2,188	0.18%
2018/12/27	2	28.30	0	0.00	28.25	2	2,211	0.09%
2018/12/26	6	28.92	0	0.00	28.25	6	2,194	0.27%
2018/12/25	1	29.20	0	0.00	29.10	1	2,183	0.05%
2018/12/24	1	29.45	10	29.50	29.85	-9	2,183	-0.41%
2018/12/22	10	29.20	3	28.72	29.20	7	2,119	0.33%
2018/12/21	11	28.45	0	0.00	28.40	11	2,135	0.52%
2018/12/20	32	28.80	0	0.00	28.30	32	2,195	1.46%
2018/12/18	2	28.00	0	0.00	28.10	2	2,125	0.09%
2018/12/13	6	29.54	5	29.15	29.15	1	2,214	0.05%
2018/12/12	9	29.88	13	29.93	30.00	-4	2,202	-0.18%
2018/12/10	3	27.73	0	0.00	27.70	3	2,176	0.14%
2018/12/07	1	28.20	3	28.43	28.20	-2	2,176	-0.09%
2018/12/06	2	28.98	0	0.00	29.10	2	2,101	0.10%
2018/12/05	1	30.70	2	30.95	30.70	-1	2,055	-0.05%
2018/12/04	14	31.08	13	31.39	31.95	1	2,034	0.05%
2018/12/03	0	0.00	3	30.80	30.90	-3	1,987	-0.15%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	4	30.30	5	29.69	29.60	-1	1,891	-0.05%
2018/11/28	5	28.70	12	28.95	29.40	-7	1,809	-0.39%
2018/11/27	5	28.45	5	28.85	28.85	0	1,772	0.00%
2018/11/26	7	28.35	6	28.48	28.45	1	1,750	0.06%
2018/11/23	2	27.40	2	27.65	27.30	0	1,706	0.00%
2018/11/21	1	28.20	0	0.00	28.30	1	1,742	0.06%
2018/11/20	1	28.40	0	0.00	28.40	1	1,737	0.06%
2018/11/19	5	28.65	6	29.00	29.00	-1	1,710	-0.06%
2018/11/14	1	27.75	1	27.90	27.70	0	1,647	0.00%
2018/11/13	1	28.00	0	0.00	28.05	1	1,671	0.06%
2018/11/12	6	28.40	5	28.61	28.35	1	1,689	0.06%
2018/11/06	2	26.90	0	0.00	26.70	2	1,720	0.12%
2018/11/05	1	26.75	0	0.00	26.70	1	1,794	0.06%
2018/11/02	4	28.05	1	26.85	27.15	3	1,795	0.17%
2018/11/01	1	26.00	0	0.00	26.00	1	1,743	0.06%
2018/10/31	5	25.45	5	24.75	25.45	0	1,740	0.00%
2018/10/30	2	23.90	0	0.00	23.90	2	1,733	0.12%
2018/10/26	0	24.05	5	24.20	24.00	-5	1,786	-0.28%
2018/10/25	2	24.40	17	24.70	24.05	-15	1,820	-0.82%
2018/10/23	0	27.50	0	0.00	25.30	0	1,835	0.00%
2018/10/22	1	25.90	0	0.00	25.90	1	1,847	0.05%
2018/10/17	0	0.00	1	26.20	26.20	-1	1,908	-0.05%
2018/10/16	0	27.00	0	0.00	25.90	0	1,909	0.00%
2018/10/15	0	0.00	23	25.66	25.60	-23	1,914	-1.20%
2018/10/12	0	0.00	5	25.60	25.60	-5	1,912	-0.26%
2018/10/11	2	25.85	1	25.75	25.75	1	1,897	0.05%
2018/10/09	0	30.45	0	0.00	28.60	0	1,890	0.00%
2018/10/08	1	29.00	8	28.90	29.10	-7	1,885	-0.37%
2018/10/05	4	29.90	4	29.30	29.30	0	1,896	0.00%
2018/10/04	4	31.30	0	0.00	31.25	4	1,879	0.21%
2018/10/02	1	31.85	2	31.95	31.90	-1	1,892	-0.05%
2018/09/27	9	31.69	9	32.04	31.85	0	1,955	0.00%
2018/09/25	0	0.00	3	31.55	31.55	-3	1,945	-0.15%
2018/09/21	2	31.40	0	0.00	31.40	2	1,962	0.10%
2018/09/19	0	0.00	3	32.98	32.60	-3	2,034	-0.15%
2018/09/18	2	31.90	0	0.00	32.00	2	1,990	0.10%
2018/09/14	2	30.88	8	31.81	32.80	-6	2,040	-0.29%
2018/09/13	0	0.00	1	30.00	30.25	-1	1,972	-0.05%
2018/09/12	1	29.40	5	29.50	29.35	-4	1,973	-0.20%
2018/09/11	4	28.80	15	29.26	29.35	-11	1,986	-0.55%
2018/09/10	3	28.63	0	0.00	28.40	3	2,006	0.15%
2018/09/07	1	30.65	0	0.00	30.60	1	1,997	0.05%
2018/09/05	0	0.00	9	32.94	32.70	-9	2,066	-0.44%
2018/08/29	9	33.54	9	33.41	33.15	0	2,396	0.00%
2018/08/28	0	0.00	7	33.19	33.30	-7	2,399	-0.29%
2018/08/23	2	32.00	2	32.48	32.10	0	2,534	0.00%
2018/08/22	14	32.02	10	31.80	31.80	4	2,538	0.16%
2018/08/21	3	31.50	0	0.00	31.60	3	2,546	0.12%
2018/08/20	3	32.00	0	0.00	31.80	3	2,565	0.12%
2018/08/17	0	0.00	2	33.35	33.40	-2	2,584	-0.08%
2018/08/16	0	0.00	2	32.00	32.60	-2	2,627	-0.08%
2018/08/15	2	32.93	0	0.00	32.80	2	2,621	0.08%
2018/08/14	5	33.00	8	33.54	33.50	-3	2,631	-0.11%
2018/08/13	6	32.91	0	0.00	32.60	6	2,627	0.23%
2018/08/10	26	36.09	10	36.31	35.80	16	2,563	0.62%
2018/08/09	11	37.63	5	37.45	37.45	6	2,554	0.23%
2018/08/08	0	0.00	1	38.05	37.70	-1	2,558	-0.04%
2018/08/07	6	37.93	0	0.00	37.85	6	2,579	0.23%
2018/08/06	2	38.00	0	0.00	38.00	2	2,584	0.08%
2018/08/03	1	38.25	6	38.20	38.20	-5	2,602	-0.19%
2018/08/02	9	38.71	5	38.81	38.50	4	2,624	0.15%
2018/08/01	10	38.92	60	38.88	39.00	-50	2,603	-1.92%
2018/07/31	20	38.46	2	38.63	38.65	18	2,586	0.70%
2018/07/30	0	0.00	5	38.30	38.05	-5	2,594	-0.19%
2018/07/27	0	0.00	1	38.00	38.05	-1	2,603	-0.04%
2018/07/25	0	0.00	6	38.00	37.85	-6	2,622	-0.23%
2018/07/24	1	37.85	11	37.97	38.00	-10	2,620	-0.38%
2018/07/23	2	37.40	3	37.40	37.30	-1	2,596	-0.04%
2018/07/20	1	37.65	0	0.00	37.55	1	2,606	0.04%
2018/07/18	0	0.00	0	37.50	37.70	0	2,699	0.00%
2018/07/17	5	38.25	19	38.23	38.00	-14	2,771	-0.51%
2018/07/16	7	37.89	11	37.90	37.85	-4	2,780	-0.14%
2018/07/13	0	0.00	25	38.02	37.70	-25	2,812	-0.89%
2018/07/12	0	0.00	11	37.80	37.55	-11	2,835	-0.39%
2018/07/11	6	37.43	10	37.40	37.35	-4	2,875	-0.14%
2018/07/10	0	0.00	2	38.00	37.75	-2	2,944	-0.07%
2018/07/06	12	37.32	2	38.13	38.00	10	3,328	0.30%
2018/07/05	10	37.20	10	38.35	37.20	0	3,292	0.00%
2018/07/04	10	37.35	0	0.00	37.30	10	3,275	0.31%
2018/07/03	10	37.40	14	38.18	37.60	-4	3,303	-0.12%
2018/07/02	7	37.69	2	37.50	37.25	5	3,281	0.15%
2018/06/29	12	37.80	1	37.70	37.60	11	3,293	0.33%
2018/06/28	8	40.09	6	40.37	40.00	2	3,311	0.06%
2018/06/27	6	40.91	5	40.85	40.35	1	3,296	0.03%
2018/06/26	1	40.20	11	40.62	40.20	-10	3,309	-0.30%
2018/06/25	5	41.72	4	41.25	41.25	1	3,337	0.03%
2018/06/21	5	41.25	5	41.35	41.40	0	3,325	0.00%
2018/06/20	0	0.00	1	41.40	40.85	-1	3,344	-0.03%
2018/06/19	2	41.73	2	41.50	41.50	0	3,344	0.00%
2018/06/15	7	42.03	7	42.04	42.25	0	3,341	0.00%
2018/06/14	0	0.00	5	41.80	41.65	-5	3,314	-0.15%
2018/06/13	6	41.53	1	41.65	41.45	5	3,282	0.15%
2018/06/12	8	42.62	23	42.83	42.20	-15	3,249	-0.46%
2018/06/11	0	0.00	18	41.13	41.50	-18	3,079	-0.58%
2018/06/08	37	40.58	26	40.78	40.60	11	3,144	0.35%
2018/06/07	21	40.94	1	41.15	40.65	20	3,184	0.63%
2018/06/06	0	0.00	6	40.65	40.70	-6	3,253	-0.18%
2018/06/05	2	40.15	7	40.59	40.05	-5	3,324	-0.15%
2018/06/04	7	40.52	4	40.55	40.30	3	3,317	0.09%
2018/06/01	2	39.80	10	39.80	39.85	-8	3,321	-0.24%
2018/05/31	11	40.26	16	39.92	39.85	-5	3,334	-0.15%
2018/05/30	0	0.00	4	38.85	38.85	-4	3,286	-0.12%
2018/05/29	5	39.20	1	39.15	39.10	4	3,360	0.12%
2018/05/28	7	39.22	5	39.05	39.10	2	3,434	0.06%
2018/05/25	9	39.62	0	0.00	39.20	9	3,448	0.26%
2018/05/24	6	39.75	2	39.40	39.55	4	3,460	0.12%
2018/05/23	1	38.70	0	0.00	38.85	1	3,418	0.03%
2018/05/22	0	0.00	2	39.05	39.00	-2	3,449	-0.06%
2018/05/21	0	0.00	5	39.10	39.10	-5	3,453	-0.14%
2018/05/17	1	39.30	0	0.00	39.25	1	3,513	0.03%
2018/05/16	0	0.00	5	38.54	38.50	-5	3,507	-0.14%
2018/05/15	5	38.90	5	38.25	38.25	0	3,546	0.00%
2018/05/11	5	38.64	2	38.75	38.50	3	3,703	0.08%
2018/05/10	2	39.00	2	39.08	39.05	0	3,711	0.00%
2018/05/09	1	38.30	3	38.05	38.40	-2	3,736	-0.05%
2018/05/08	2	37.88	0	0.00	37.85	2	3,789	0.05%
2018/05/07	2	38.00	2	38.15	37.95	0	3,852	0.00%
2018/05/04	2	38.23	12	38.19	38.15	-10	3,982	-0.25%
2018/05/03	11	38.49	15	38.72	38.15	-4	4,055	-0.10%
2018/05/02	6	39.11	5	39.15	38.85	1	4,171	0.02%
2018/04/30	9	39.14	0	0.00	39.15	9	4,180	0.22%
2018/04/27	5	39.30	5	39.25	39.10	0	4,217	0.00%
2018/04/26	1	39.90	2	39.05	39.00	-1	4,253	-0.02%
2018/04/25	3	39.63	12	39.26	39.90	-9	4,308	-0.21%
2018/04/24	3	39.47	18	39.76	39.55	-15	4,371	-0.34%
2018/04/23	35	41.87	3	41.93	41.25	32	4,359	0.73%
2018/04/20	0	0.00	5	43.50	43.10	-5	4,368	-0.11%
2018/04/19	8	43.04	5	43.30	43.10	3	4,430	0.07%
2018/04/18	2	42.65	0	0.00	42.85	2	4,569	0.04%
2018/04/17	21	43.10	0	0.00	42.65	21	4,625	0.45%
2018/04/16	15	43.53	12	43.55	43.40	3	4,656	0.06%
2018/04/13	50	44.13	95	44.23	43.95	-45	4,860	-0.93%
2018/04/12	18	40.95	20	41.89	42.30	-2	5,110	-0.04%
2018/04/09	16	41.53	8	41.91	41.30	8	5,461	0.15%
2018/04/03	6	42.55	0	0.00	42.50	6	5,469	0.11%
2018/04/02	21	43.15	27	43.64	43.15	-6	5,508	-0.11%
2018/03/31	6	43.43	1	43.50	43.35	5	5,627	0.09%
2018/03/30	0	0.00	22	43.32	43.15	-22	5,713	-0.39%
2018/03/29	36	43.17	20	43.58	43.05	16	5,768	0.28%
2018/03/28	1	42.85	5	43.05	43.05	-4	5,779	-0.07%
2018/03/27	0	0.00	11	42.55	42.60	-11	5,873	-0.19%
2018/03/26	0	0.00	2	41.60	41.75	-2	5,918	-0.03%
2018/03/22	15	42.70	2	42.70	42.25	13	5,938	0.22%
2018/03/21	10	42.90	26	42.58	42.55	-16	6,059	-0.26%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/16	18	42.75	1	42.55	42.45	17	6,222	0.27%
2018/03/15	18.8	43.03	4	43.00	42.95	14.8	6,249	0.24%
2018/03/14	12	43.46	6	43.81	43.25	6	6,329	0.09%
2018/03/13	20	43.14	76	43.23	43.55	-56	6,380	-0.88%
2018/03/12	39	43.43	6	43.60	43.25	33	6,518	0.51%
2018/03/09	2	43.08	70	43.04	43.20	-68	6,528	-1.04%
2018/03/08	8	42.74	9	42.70	42.50	-1	6,468	-0.02%
2018/03/07	5	42.20	10	42.50	42.45	-5	6,481	-0.08%
2018/03/06	18	42.62	0	0.00	42.20	18	6,567	0.27%
2018/03/05	25	42.84	5	42.80	42.35	20	6,667	0.30%
2018/03/02	6	43.38	5	43.60	43.20	1	6,704	0.01%
2018/03/01	11	42.55	62	42.91	43.30	-51	6,668	-0.76%
2018/02/27	11	42.41	1	42.65	42.40	10	6,750	0.15%
2018/02/26	15	42.25	20	42.48	42.35	-5	6,778	-0.07%
2018/02/23	15	41.55	10	41.78	41.60	5	6,778	0.07%
2018/02/22	13	41.30	7	41.75	41.45	6	6,832	0.09%
2018/02/21	0	0.00	11	40.78	40.80	-11	6,834	-0.16%
2018/02/12	12	39.68	0	0.00	39.30	12	6,862	0.17%
2018/02/09	10	37.45	22	38.06	39.45	-12	6,936	-0.17%
2018/02/08	21	40.17	10	40.05	39.80	11	6,955	0.16%
2018/02/07	17	41.66	16	41.83	41.30	1	7,144	0.01%
2018/02/06	23	42.08	37	39.77	40.50	-14	7,439	-0.19%
2018/02/05	6	42.22	29	42.98	43.70	-23	7,371	-0.31%
2018/02/02	11	43.80	10	43.43	43.25	1	7,397	0.01%
2018/02/01	1	44.55	0	0.00	43.60	1	7,484	0.01%
2018/01/31	0	0.00	1	44.05	44.05	-1	7,600	-0.01%
2018/01/30	10	43.65	13	43.98	43.65	-3	7,710	-0.04%
2018/01/29	3	44.07	7	44.16	43.60	-4	7,968	-0.05%
2018/01/26	4	43.35	18	43.32	43.10	-14	7,980	-0.18%
2018/01/25	4	43.10	7	43.51	43.05	-3	8,232	-0.04%
2018/01/24	5	42.00	11	41.95	41.85	-6	8,277	-0.07%
2018/01/23	22	42.27	10	42.05	42.15	12	8,480	0.14%
2018/01/22	7	42.31	14	42.05	41.90	-7	8,993	-0.08%
2018/01/19	5	41.98	14	41.89	41.70	-9	9,081	-0.10%
2018/01/18	5	42.50	58	42.73	42.50	-53	9,067	-0.58%
2018/01/17	38	42.60	21	42.69	42.45	17	9,108	0.19%
2018/01/16	18	43.30	69	43.21	43.10	-51	9,125	-0.56%
2018/01/15	57	44.22	9	44.38	44.00	48	9,125	0.53%
2018/01/12	10	44.38	68	44.18	44.60	-58	9,108	-0.64%
2018/01/11	10	43.24	28	43.91	43.35	-18	9,218	-0.20%
2018/01/10	16	43.71	17	44.08	43.65	-1	9,373	-0.01%
2018/01/09	77	44.87	31	44.30	44.05	46	9,536	0.48%
2018/01/08	32	45.10	28	45.19	44.90	4	9,404	0.04%
2018/01/05	8	42.58	45	42.93	42.80	-37	8,875	-0.42%
2018/01/04	5	41.32	5	41.52	41.40	0	8,731	0.00%
2018/01/03	10	42.16	9	42.06	41.75	1	8,915	0.01%
2018/01/02	25	40.81	1	41.35	41.10	24	9,051	0.27%