宏達電 (2498)-元富-嘉義券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.85
漲跌
▼0.30
漲幅
-0.70%
成交量
3,276張
產業
上市通信網路類股
1094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

宏達電 (2498)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/06/06	0	0.00	1	43.65	42.85	-1	3,858	-0.03%
2024/06/05	0	0.00	5	43.48	43.15	-5	3,841	-0.13%
2024/06/04	2	44.43	1	43.80	43.70	1	3,945	0.03%
2024/06/03	3	44.27	5	44.15	44.00	-2	4,003	-0.05%
2024/05/31	10	44.58	5	44.47	43.60	5	4,148	0.12%
2024/05/29	2	43.45	2	43.90	43.30	0	4,067	0.00%
2024/05/27	6	42.70	7	42.56	43.30	-1	4,072	-0.02%
2024/05/24	5	41.92	0	0.00	42.05	5	4,234	0.12%
2024/05/23	1	42.70	0	0.00	42.50	1	4,241	0.02%
2024/05/22	0	0.00	5	43.40	43.50	-5	4,278	-0.12%
2024/05/21	3	42.88	0	0.00	42.70	3	4,302	0.07%
2024/05/20	2	43.18	1	43.25	43.40	1	4,363	0.02%
2024/05/17	0	0.00	14	43.08	43.20	-14	4,402	-0.32%
2024/05/16	2	42.78	2	43.10	43.25	0	4,424	0.00%
2024/05/15	1	43.00	7	42.65	42.60	-6	4,435	-0.14%
2024/05/13	0	0.00	9	42.22	42.00	-9	4,541	-0.20%
2024/05/10	6	41.43	1	40.95	41.60	5	4,543	0.11%
2024/05/09	1	41.75	13	41.85	41.60	-12	4,525	-0.27%
2024/05/08	2	41.63	1	41.70	42.45	1	4,553	0.02%
2024/05/07	12	41.85	21	41.89	42.00	-9	4,588	-0.20%
2024/05/06	2	42.85	0	0.00	42.80	2	4,583	0.04%
2024/05/03	1	43.20	1	43.25	42.85	0	4,605	0.00%
2024/05/02	3	42.85	0	0.00	42.65	3	4,628	0.06%
2024/04/30	12	42.98	0	0.00	42.65	12	4,710	0.25%
2024/04/29	20	43.25	5	43.14	43.40	15	4,755	0.32%
2024/04/26	3	42.10	0	0.00	42.05	3	4,783	0.06%
2024/04/25	1	41.85	0	0.00	41.70	1	4,837	0.02%
2024/04/24	4	42.50	0	0.00	42.40	4	4,880	0.08%
2024/04/23	0	41.85	1	42.00	42.15	-1	4,994	-0.02%
2024/04/19	4	42.37	3	41.60	41.45	1	5,086	0.02%
2024/04/18	0	43.40	1	42.75	43.25	-1	5,124	-0.02%
2024/04/17	4.1	42.98	2	43.20	42.80	2.1	5,293	0.04%
2024/04/16	5	43.42	0	0.00	42.90	5	5,669	0.09%
2024/04/15	0	0.00	4	45.73	45.15	-4	6,724	-0.06%
2024/04/12	1	46.30	0	0.00	46.05	1	7,381	0.01%
2024/04/11	0	0.00	2	45.50	45.55	-2	7,361	-0.03%
2024/04/10	2	46.45	0	0.00	46.40	2	7,393	0.03%
2024/04/09	3	46.67	0	0.00	46.65	3	7,483	0.04%
2024/04/08	0	0.00	200	47.16	47.45	-200	7,516	-2.66%	大賣/鉅額交易
2024/04/01	0.5	48.00	2.1	48.17	48.25	-1.6	7,772	-0.02%
2024/03/29	1	47.35	0	0.00	47.20	1	7,874	0.01%
2024/03/26	2	47.88	1.1	47.75	47.85	0.9	8,590	0.01%
2024/03/25	9	48.39	8	48.86	48.00	1	8,579	0.01%
2024/03/22	0	47.10	0	47.00	47.45	0	8,472	0.00%
2024/03/21	1	46.50	2	46.75	47.05	-1	8,556	-0.01%
2024/03/20	1	46.20	0	0.00	46.00	1	8,743	0.01%
2024/03/19	0.4	45.80	0	0.00	45.65	0.4	9,139	0.00%
2024/03/18	0.7	45.75	0	0.00	45.80	0.7	9,152	0.01%
2024/03/15	3	45.33	0	0.00	45.15	3	9,180	0.03%
2024/03/14	1	46.25	0	0.00	45.50	1	9,179	0.01%
2024/03/13	1	47.00	13	46.50	45.90	-12	9,195	-0.13%
2024/03/12	0	0.00	2	46.83	47.25	-2	9,209	-0.02%
2024/03/11	1	46.00	3	46.12	46.20	-2	9,198	-0.02%
2024/03/08	6	46.36	1	45.80	45.90	5	9,224	0.05%
2024/03/07	1.5	47.20	4	48.00	47.00	-2.5	9,146	-0.03%
2024/03/06	11	47.25	14	47.50	47.10	-3	9,092	-0.03%
2024/03/05	0.5	49.00	1	49.10	48.90	-0.5	8,969	-0.01%
2024/03/04	0	0.00	3.5	49.56	49.20	-3.5	8,958	-0.04%
2024/03/01	1	49.15	0	0.00	48.95	1	8,982	0.01%
2024/02/29	5	48.84	1	48.85	48.75	4	8,985	0.04%
2024/02/23	1.1	48.61	1	48.75	48.50	0.1	8,971	0.00%
2024/02/22	1	49.00	1	49.30	49.00	0	8,973	0.00%
2024/02/21	1	49.55	0	0.00	49.55	1	9,009	0.01%
2024/02/20	4	49.24	0	0.00	49.20	4	9,182	0.04%
2024/02/19	2	50.10	0	0.00	50.00	2	9,162	0.02%
2024/02/16	0	0.00	8	50.10	50.00	-8	9,254	-0.09%
2024/02/05	1	49.20	0	0.00	49.05	1	9,356	0.01%
2024/02/01	0	0.00	4	50.56	50.70	-4	9,271	-0.04%
2024/01/31	3	49.20	1	49.45	49.10	2	9,321	0.02%
2024/01/30	4	49.63	0	0.00	49.50	4	9,409	0.04%
2024/01/29	1	50.40	0	0.00	50.50	1	9,445	0.01%
2024/01/26	0	0.00	1	49.90	50.00	-1	9,673	-0.01%
2024/01/25	0	0.00	3	51.20	50.50	-3	9,699	-0.03%
2024/01/24	1	51.40	3	52.07	51.40	-2	9,681	-0.02%
2024/01/23	5	51.92	2	51.85	51.70	3	9,628	0.03%
2024/01/22	0	0.00	26	50.74	51.50	-26	9,589	-0.27%
2024/01/19	7	50.30	3	50.00	50.30	4	9,606	0.04%
2024/01/18	20.3	49.87	0	0.00	50.40	20.3	9,580	0.21%
2024/01/17	4	49.50	0	0.00	49.15	4	9,534	0.04%
2024/01/15	2	51.65	1.1	51.64	51.30	0.9	9,357	0.01%
2024/01/12	4	52.58	18	51.67	51.60	-14	9,351	-0.15%
2024/01/11	3	52.17	8	52.79	52.10	-5	9,297	-0.05%
2024/01/10	6	52.82	1	52.80	52.20	5	9,242	0.05%
2024/01/09	24	54.53	52.9	54.61	54.70	-28.9	8,994	-0.32%
2024/01/08	25	53.19	14.6	53.29	52.90	10.4	7,866	0.13%
2024/01/04	4	48.90	1	49.05	48.65	3	7,219	0.04%
2024/01/03	5.3	49.39	1	49.75	49.40	4.3	7,236	0.06%
2024/01/02	2	51.20	0.1	52.00	50.70	1.9	7,178	0.03%
2023/12/28	0	0.00	1	51.90	51.60	-1	7,246	-0.01%
2023/12/27	44	53.14	48.1	52.20	52.10	-4.1	7,194	-0.06%
2023/12/26	1.3	51.38	0	0.00	51.50	1.3	7,015	0.02%
2023/12/25	18	53.34	14.3	53.66	52.00	3.7	6,901	0.05%
2023/12/22	24	51.34	23.2	51.46	51.20	0.8	6,432	0.01%
2023/12/21	0.3	48.98	1.2	49.19	49.15	-0.9	6,176	-0.01%
2023/12/20	0.4	49.01	0.3	49.55	49.55	0.1	6,172	0.00%
2023/12/19	3	48.60	0	0.00	48.65	3	6,148	0.05%
2023/12/18	2	49.33	1	49.30	49.25	1	6,148	0.02%
2023/12/15	61	51.15	60.1	50.48	50.80	0.9	6,065	0.02%
2023/12/14	13.1	51.79	8.3	51.11	52.00	4.8	5,873	0.08%
2023/12/13	0	0.00	3	48.30	48.30	-3	5,425	-0.06%
2023/12/08	0	0.00	5	48.80	48.85	-5	5,475	-0.09%
2023/12/07	3	48.75	0	0.00	48.40	3	5,460	0.05%
2023/12/06	0	0.00	21	49.05	48.90	-21	5,428	-0.39%
2023/12/04	2	49.35	1	49.65	49.75	1	5,473	0.02%
2023/12/01	2	49.40	0	0.00	49.45	2	5,453	0.04%
2023/11/30	1	50.30	5	50.22	50.20	-4	5,414	-0.07%
2023/11/29	4	49.55	6	49.85	49.65	-2	5,370	-0.04%
2023/11/28	3	48.97	6	49.38	50.00	-3	5,348	-0.06%
2023/11/27	3	48.95	2	48.90	48.45	1	5,299	0.02%
2023/11/24	5	49.72	9	48.96	49.05	-4	5,291	-0.08%
2023/11/23	10	50.26	15	50.13	50.10	-5	5,249	-0.10%
2023/11/22	0.3	49.20	4	50.13	50.00	-3.7	5,226	-0.07%
2023/11/21	0.4	49.00	0	0.00	49.30	0.4	5,125	0.01%
2023/11/20	2.3	49.17	5	49.55	49.15	-2.7	5,091	-0.05%
2023/11/17	8	49.31	2	49.47	49.45	6	5,037	0.12%
2023/11/16	1	47.90	0	0.00	48.15	1	4,841	0.02%
2023/11/15	2	48.10	11.1	47.88	48.00	-9.1	4,817	-0.19%
2023/11/14	2	47.10	4	47.40	47.20	-2	4,728	-0.04%
2023/11/13	7	47.09	8	46.52	46.75	-1	4,668	-0.02%
2023/11/10	11	46.00	6	46.33	45.90	5	4,645	0.11%
2023/11/09	1	46.80	0	0.00	46.30	1	4,668	0.02%
2023/11/08	2	47.43	5	47.10	47.40	-3	4,731	-0.06%
2023/11/07	6	46.21	2	45.85	46.05	4	4,652	0.09%
2023/11/06	4	47.75	16	48.05	48.10	-12	4,602	-0.26%
2023/11/03	18	47.06	16	47.93	47.40	2	4,549	0.04%
2023/11/02	14	45.76	6	46.04	45.85	8	4,356	0.18%
2023/11/01	0	0.00	1	44.80	44.75	-1	4,470	-0.02%
2023/10/31	3	44.49	1	44.55	44.10	2	4,598	0.04%
2023/10/30	2	46.25	2	45.85	45.75	0	4,807	0.00%
2023/10/27	4	45.85	9	46.62	46.00	-5	4,872	-0.10%
2023/10/26	3	45.28	0	0.00	45.15	3	4,880	0.06%
2023/10/25	4	46.55	2	46.60	46.60	2	4,945	0.04%
2023/10/24	0	0.00	3	45.63	45.70	-3	5,041	-0.06%
2023/10/20	2	45.15	0	0.00	45.70	2	5,146	0.04%
2023/10/19	2	45.58	0	0.00	45.85	2	5,182	0.04%
2023/10/18	5	47.05	66	47.60	46.60	-61	5,274	-1.16%
2023/10/17	11	49.58	3	49.63	48.10	8	5,172	0.15%
2023/10/16	1	49.22	0	0.00	49.05	1	5,121	0.02%
2023/10/13	10	50.00	0	0.00	50.10	10	5,240	0.19%
2023/10/12	0	0.00	1	50.20	50.30	-1	5,366	-0.02%
2023/10/11	1	50.70	2	49.05	49.25	-1	5,491	-0.02%
2023/10/05	7	49.50	7	49.79	50.30	0	6,014	0.00%
2023/10/04	2.1	47.66	0	0.00	47.45	2.1	6,175	0.03%
2023/10/03	2	49.18	1	49.35	48.75	1	6,183	0.02%
2023/10/02	0	0.00	1	49.10	49.10	-1	6,297	-0.02%
2023/09/26	0	0.00	11	48.70	48.65	-11	6,496	-0.17%
2023/09/25	0	0.00	1	49.45	49.45	-1	6,506	-0.02%
2023/09/22	1	49.65	1	49.40	49.65	0	6,536	0.00%
2023/09/21	2	48.40	4	48.55	48.45	-2	6,600	-0.03%
2023/09/20	1	49.25	0	0.00	49.20	1	6,605	0.02%
2023/09/19	3	49.77	2	49.45	49.45	1	6,662	0.02%
2023/09/15	2	51.00	0	0.00	50.40	2	6,888	0.03%
2023/09/14	0	0.00	2	50.85	50.90	-2	6,926	-0.03%
2023/09/13	0	49.50	0	0.00	49.50	0	6,999	0.00%
2023/09/12	1	49.90	0	0.00	49.80	1	7,080	0.01%
2023/09/11	2	49.85	0	0.00	49.30	2	7,089	0.03%
2023/09/08	1	50.60	0	0.00	50.10	1	7,114	0.01%
2023/09/07	1	51.20	3	52.00	51.00	-2	7,133	-0.03%
2023/09/06	2	52.25	3	52.50	51.80	-1	7,155	-0.01%
2023/09/05	0	0.00	1	53.10	53.00	-1	7,188	-0.01%
2023/09/04	3	52.70	3	52.93	52.70	0	7,287	0.00%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	1	53.30	4	52.88	52.80	-3	7,669	-0.04%
2023/08/30	1	52.00	1	52.50	52.50	0	8,030	0.00%
2023/08/29	0	0.00	1	51.60	51.80	-1	8,139	-0.01%
2023/08/24	1	51.00	0	0.00	51.10	1	8,394	0.01%
2023/08/23	1	51.50	1	51.50	51.50	0	8,696	0.00%
2023/08/22	2	51.35	1	52.00	50.70	1	8,767	0.01%
2023/08/17	2	49.93	1	51.10	51.00	1	8,893	0.01%
2023/08/16	1	49.10	2	49.65	50.40	-1	8,956	-0.01%
2023/08/15	1	50.00	1	50.00	50.00	0	8,958	0.00%
2023/08/14	3	49.13	10	49.30	49.10	-7	9,137	-0.08%
2023/08/11	2	50.55	0.1	50.80	50.10	2	9,121	0.02%
2023/08/10	17	50.52	0	0.00	50.50	17	9,128	0.19%
2023/08/09	0	51.90	0	0.00	51.90	0	9,074	0.00%
2023/08/07	3.3	51.44	3.3	51.88	52.30	0	9,133	0.00%
2023/08/04	3	51.63	4	51.80	51.10	-1	9,024	-0.01%
2023/08/02	14	53.82	16	54.18	52.50	-2	8,926	-0.02%
2023/08/01	1	55.80	0	0.00	55.60	1	8,713	0.01%
2023/07/31	2	55.90	1	56.80	55.80	1	8,672	0.01%
2023/07/28	1	56.10	0	0.00	56.00	1	8,619	0.01%
2023/07/27	3	57.53	4	56.75	57.20	-1	8,602	-0.01%
2023/07/26	42	55.60	1	56.40	55.50	41	8,529	0.48%
2023/07/25	3	56.07	0	0.00	55.70	3	8,563	0.04%
2023/07/24	204	57.14	0	0.00	56.30	204	8,609	2.37%	大買/鉅額交易
2023/07/21	2	56.10	32	58.00	57.80	-30	8,621	-0.35%
2023/07/20	39.5	56.29	2	56.90	57.00	37.5	8,657	0.43%
2023/07/19	3	56.37	1	55.90	55.60	2	8,690	0.02%
2023/07/18	3	58.03	1	57.00	56.70	2	8,788	0.02%
2023/07/17	1	57.60	2	58.20	58.50	-1	8,914	-0.01%
2023/07/14	11	58.78	7	59.09	58.80	4	8,991	0.04%
2023/07/13	12	58.57	12	59.18	58.40	0	8,953	0.00%
2023/07/12	12	59.03	86.3	58.17	57.70	-74.3	8,770	-0.85%
2023/07/11	11.2	57.70	6	57.42	58.00	5.2	8,506	0.06%
2023/07/10	3	55.50	0	0.00	55.30	3	8,312	0.04%
2023/07/07	2	56.30	2	55.90	55.90	0	8,305	0.00%
2023/07/06	0.3	57.50	0	0.00	56.80	0.3	8,385	0.00%
2023/07/04	1	57.20	2	57.15	57.20	-1	9,133	-0.01%
2023/07/03	5	57.44	1	57.40	57.10	4	9,220	0.04%
2023/06/30	2	57.10	0	0.00	57.10	2	9,320	0.02%
2023/06/29	1	57.10	3	57.63	57.00	-2	9,382	-0.02%
2023/06/28	2	56.60	0	0.00	56.40	2	9,417	0.02%
2023/06/27	3	56.80	0	0.00	56.40	3	9,657	0.03%
2023/06/26	1	57.50	9	57.48	57.40	-8	9,898	-0.08%
2023/06/20	3	58.90	0	0.00	58.70	3	9,944	0.03%
2023/06/19	5	59.08	4.3	59.29	58.90	0.7	10,023	0.01%
2023/06/16	5	60.20	3	60.60	60.50	2	10,044	0.02%
2023/06/15	0	0.00	2	60.40	60.20	-2	10,095	-0.02%
2023/06/14	3.3	60.28	0	0.00	60.20	3.3	10,260	0.03%
2023/06/13	0	0.00	3	61.17	61.00	-3	10,510	-0.03%
2023/06/12	1	60.60	0	60.50	60.20	1	10,964	0.01%
2023/06/09	2.3	60.97	0	0.00	60.40	2.3	11,189	0.02%
2023/06/08	2.3	61.02	0	0.00	60.40	2.3	11,507	0.02%
2023/06/07	0	0.00	3	61.93	62.00	-3	11,855	-0.03%
2023/06/06	6.6	61.69	1	61.70	61.00	5.6	12,463	0.04%
2023/06/05	1	64.30	7	64.93	63.60	-6	12,483	-0.05%
2023/06/02	21	62.87	3.3	63.06	62.90	17.7	12,292	0.14%
2023/06/01	0	0.00	3	62.50	62.40	-3	12,408	-0.02%
2023/05/31	3	61.90	2	62.10	61.80	1	12,681	0.01%
2023/05/30	4	61.50	3.3	61.84	61.80	0.7	13,018	0.01%
2023/05/29	0	0.00	2.3	60.80	61.50	-2.3	13,433	-0.02%
2023/05/22	2	60.15	0	0.00	60.30	2	15,543	0.01%
2023/05/19	0	0.00	2	58.90	59.00	-2	15,668	-0.01%
2023/05/18	2.6	59.23	4.3	59.91	58.90	-1.7	15,860	-0.01%
2023/05/17	12	57.98	32	57.99	58.40	-20	16,248	-0.12%
2023/05/16	1	57.60	11.3	57.43	57.60	-10.3	16,400	-0.06%
2023/05/15	10	57.08	3	56.80	56.60	7	16,607	0.04%
2023/05/12	32	55.94	1	57.00	57.20	31	17,142	0.18%
2023/05/11	4	57.70	36	58.00	56.00	-32	17,695	-0.18%
2023/05/10	3	57.30	6	57.02	57.50	-3	18,116	-0.02%
2023/05/09	4	57.00	0	0.00	56.80	4	18,824	0.02%
2023/05/08	2	57.55	9	57.53	57.40	-7	19,949	-0.04%
2023/05/05	2	57.15	2	57.05	57.30	0	21,816	0.00%
2023/05/04	2	56.95	4	57.10	56.80	-2	22,378	-0.01%
2023/05/03	1	56.60	5	56.60	56.50	-4	22,607	-0.02%
2023/04/28	5	57.02	3	57.33	56.70	2	23,193	0.01%
2023/04/27	3	56.23	0	0.00	56.20	3	23,205	0.01%
2023/04/26	34	56.12	2	55.90	56.50	32	23,243	0.14%
2023/04/25	1	56.02	25	56.98	55.90	-24	23,544	-0.10%
2023/04/24	3	58.00	9	58.02	58.00	-6	23,797	-0.03%
2023/04/21	12	58.17	3	58.57	58.10	9	23,910	0.04%
2023/04/20	14	60.26	11	60.24	59.60	3	23,913	0.01%
2023/04/19	4	62.45	5	62.28	61.70	-1	23,949	0.00%
2023/04/18	2	64.99	12	63.73	63.30	-10	24,001	-0.04%
2023/04/17	10	64.86	6	64.87	64.60	4	24,530	0.02%
2023/04/14	5	64.20	5	64.26	64.30	0	24,969	0.00%
2023/04/13	2	64.10	0	0.00	63.70	2	25,245	0.01%
2023/04/12	1	64.90	9	64.68	64.70	-8	25,380	-0.03%
2023/04/11	2	65.15	4	65.13	64.30	-2	25,460	-0.01%
2023/04/10	18	64.71	10.3	65.01	65.20	7.7	25,447	0.03%
2023/04/07	109.2	64.50	18.3	64.82	64.10	91	25,252	0.36%	大買/
2023/04/06	1	63.10	31	63.40	63.60	-30	24,885	-0.12%
2023/03/31	1	62.10	2	62.65	62.60	-1	24,950	0.00%
2023/03/29	3	61.73	5	61.50	61.60	-2	25,176	-0.01%
2023/03/28	4	62.55	28	61.92	61.70	-24	25,355	-0.09%
2023/03/27	5	63.86	8.3	64.13	63.60	-3.3	25,215	-0.01%
2023/03/24	3	63.63	4	63.53	63.00	-1	25,157	0.00%
2023/03/23	17	63.16	1	63.10	63.10	16	25,160	0.06%
2023/03/22	0	0.00	2	63.50	63.30	-2	25,290	-0.01%
2023/03/21	1	62.80	2	63.25	62.70	-1	25,422	0.00%
2023/03/20	6	63.02	1	63.00	63.20	5	25,545	0.02%
2023/03/17	3	61.87	5	62.02	62.20	-2	25,901	-0.01%
2023/03/16	6.6	61.63	2.3	61.43	61.10	4.3	26,237	0.02%
2023/03/15	82	63.69	107.3	63.55	63.00	-25.3	26,537	-0.10%	大賣/
2023/03/14	24.3	62.71	11.6	62.98	62.50	12.7	26,978	0.05%
2023/03/13	3.3	61.83	1.6	62.17	62.60	1.7	27,719	0.01%
2023/03/10	14	62.73	9.4	62.30	62.60	4.6	28,235	0.02%
2023/03/09	17	65.64	11	65.95	64.40	6	29,472	0.02%
2023/03/08	24	63.75	16	63.80	63.40	8	29,774	0.03%
2023/03/07	32	65.03	6.3	65.31	64.90	25.7	29,637	0.09%
2023/03/06	14	64.75	4	64.88	64.80	10	29,643	0.03%
2023/03/03	8.3	64.44	2	63.70	63.60	6.3	29,568	0.02%
2023/03/02	7.3	65.25	175	65.08	64.80	-167.7	29,462	-0.57%	大賣/鉅額交易
2023/03/01	42	66.76	61.3	66.88	66.10	-19.3	29,189	-0.07%
2023/02/24	108.5	66.56	16.3	66.02	65.40	92.2	28,773	0.32%	大買/
2023/02/23	16	66.46	10.3	66.90	66.70	5.7	28,439	0.02%
2023/02/22	12.3	65.02	2	64.70	64.60	10.3	28,059	0.04%
2023/02/21	58	66.77	48.3	66.76	66.70	9.7	27,948	0.03%
2023/02/20	56	66.59	15	66.32	66.90	41	27,536	0.15%
2023/02/17	38	65.77	8	65.88	65.80	30	27,439	0.11%
2023/02/16	10	65.34	15	65.56	65.60	-5	27,622	-0.02%
2023/02/15	17	63.84	7	63.07	64.50	10	27,729	0.04%
2023/02/14	6	65.70	17	65.80	65.50	-11	27,359	-0.04%
2023/02/13	3	65.70	9.6	65.43	65.20	-6.6	27,496	-0.02%
2023/02/10	28	66.51	14.4	66.32	65.50	13.7	27,637	0.05%
2023/02/09	28	67.11	79	66.69	67.70	-51	27,428	-0.19%
2023/02/08	39	66.62	29	66.10	66.30	10	27,527	0.04%
2023/02/07	90	66.16	11	66.51	66.10	79	27,519	0.29%
2023/02/06	20	67.42	37	66.90	68.70	-17	27,040	-0.06%
2023/02/03	62.1	68.05	26.2	66.86	65.10	35.9	26,040	0.14%
2023/02/02	10	64.85	28	66.63	66.90	-18	24,490	-0.07%
2023/02/01	4	61.15	1	60.90	60.90	3	24,173	0.01%
2023/01/31	7	60.20	51	60.92	60.80	-44	24,234	-0.18%
2023/01/30	3	58.97	5	58.60	59.50	-2	24,065	-0.01%
2023/01/17	2	57.20	0	0.00	57.20	2	24,033	0.01%
2023/01/16	1	57.50	1	57.40	57.20	0	24,166	0.00%
2023/01/13	13.1	58.93	13	58.42	57.30	0.1	24,282	0.00%
2023/01/12	6	59.80	9.3	59.76	59.50	-3.3	24,235	-0.01%
2023/01/11	7	59.46	11	59.33	59.00	-4	24,121	-0.02%
2023/01/10	3	59.13	15	58.91	58.80	-12	24,312	-0.05%
2023/01/09	20	59.42	7	59.43	58.70	13	24,559	0.05%
2023/01/06	11.2	59.09	5	59.10	58.50	6.2	24,854	0.02%
2023/01/05	11	59.46	9	59.47	58.70	2	25,296	0.01%
2023/01/04	108	59.40	78	58.74	58.80	30	25,241	0.12%	大買/
2023/01/03	3	56.57	9	57.80	58.10	-6	25,223	-0.02%
2022/12/30	9	56.21	13	56.45	55.70	-4	25,198	-0.02%
2022/12/29	8	55.59	7	55.47	55.70	1	25,355	0.00%
2022/12/28	8	56.31	21	56.44	55.70	-13	25,989	-0.05%
2022/12/27	2	57.00	5	56.70	57.10	-3	26,174	-0.01%
2022/12/26	2	55.70	3	55.47	55.70	-1	26,380	0.00%
2022/12/23	1	55.30	3	55.03	55.00	-2	26,855	-0.01%
2022/12/22	1	55.70	4	56.03	55.40	-3	27,133	-0.01%
2022/12/21	15	55.22	5	54.60	55.80	10	27,737	0.04%
2022/12/20	15	54.49	1	54.40	54.40	14	28,192	0.05%
2022/12/19	2	56.80	1	56.40	56.40	1	28,938	0.00%
2022/12/16	8	57.53	1	58.10	57.20	7	29,573	0.02%
2022/12/15	4	58.55	1.1	58.59	58.20	3	30,474	0.01%
2022/12/14	9	58.39	26	57.93	58.40	-17	31,185	-0.05%
2022/12/13	5	59.66	7.1	59.29	58.40	-2.1	31,538	-0.01%
2022/12/12	6	59.03	5	59.16	58.90	1	31,888	0.00%
2022/12/09	14	60.41	11	59.53	59.40	3	31,984	0.01%
2022/12/08	19	59.27	20	59.74	59.90	-1	31,994	0.00%
2022/12/07	24	59.09	28	58.69	58.00	-4	32,125	-0.01%
2022/12/06	17	60.69	17	60.62	59.90	0	32,225	0.00%
2022/12/05	43	60.91	44	60.76	60.40	-1	32,529	0.00%
2022/12/02	19	58.89	20	59.28	59.10	-1	31,931	0.00%
2022/12/01	19	59.32	14	58.94	57.80	5	31,833	0.02%
2022/11/30	8	55.20	21	56.30	57.60	-13	31,310	-0.04%
2022/11/29	2	51.10	1	51.60	52.40	1	31,608	0.00%
2022/11/28	2	51.50	0	0.00	51.50	2	33,714	0.01%
2022/11/25	2	53.30	0	0.00	52.70	2	34,360	0.01%
2022/11/23	0	53.20	10	52.86	52.40	-10	35,608	-0.03%
2022/11/22	6	52.98	0	0.00	52.80	6	35,980	0.02%
2022/11/21	1.5	52.90	1	52.80	52.80	0.5	37,064	0.00%
2022/11/18	4.5	54.62	1	55.30	53.40	3.5	37,282	0.01%
2022/11/17	7	54.89	8	55.18	54.70	-1	38,061	0.00%
2022/11/16	3	54.73	3	54.80	54.50	0	38,499	0.00%
2022/11/15	4	54.05	1	54.20	54.30	3	38,967	0.01%
2022/11/14	3	54.37	8	54.09	54.30	-5	39,829	-0.01%
2022/11/11	2.1	53.13	7	53.89	52.40	-4.9	40,889	-0.01%
2022/11/10	1	52.90	0	0.00	52.70	1	41,712	0.00%
2022/11/09	2	53.20	2	53.35	53.40	0	42,307	0.00%
2022/11/08	4	52.75	3	53.30	51.80	1	43,100	0.00%
2022/11/07	8.5	53.22	5.1	52.85	52.50	3.4	43,801	0.01%
2022/11/04	12	52.89	13	53.39	53.50	-1	44,700	0.00%
2022/11/03	7	51.76	8	52.44	52.70	-1	44,986	0.00%
2022/11/02	7	50.74	5	50.80	50.50	2	45,218	0.00%
2022/11/01	1	50.70	10	50.30	50.90	-9	46,009	-0.02%
2022/10/31	15	50.22	8	50.12	50.50	7	46,929	0.01%
2022/10/28	8	48.74	5	48.65	48.30	3	48,686	0.01%
2022/10/27	3	49.17	8	49.46	50.30	-5	49,722	-0.01%
2022/10/26	4	48.70	7	48.96	48.40	-3	50,392	-0.01%
2022/10/25	6	49.45	5	49.30	49.05	1	51,129	0.00%
2022/10/24	1	49.70	0	0.00	49.65	1	52,478	0.00%
2022/10/21	2	49.75	0	0.00	49.25	2	54,504	0.00%
2022/10/20	5	50.72	1	50.80	51.00	4	55,537	0.01%
2022/10/19	3	52.40	2	52.20	51.70	1	56,959	0.00%
2022/10/18	6	52.65	4	52.80	52.00	2	58,860	0.00%
2022/10/17	4	50.54	3	51.17	52.50	1	62,994	0.00%
2022/10/14	9	51.44	14	52.04	51.70	-5	65,525	-0.01%
2022/10/13	20	50.94	22	50.12	49.05	-2	66,365	0.00%
2022/10/12	4	51.13	4	51.70	53.00	0	66,666	0.00%
2022/10/11	2	52.30	0	0.00	51.60	2	67,341	0.00%
2022/10/07	11	56.20	9	55.71	55.90	2	67,859	0.00%
2022/10/06	2	55.95	6	56.42	56.50	-4	69,128	-0.01%
2022/10/05	12	55.99	34	55.41	55.00	-22	70,843	-0.03%
2022/10/04	3	55.80	2	55.85	55.90	1	71,871	0.00%
2022/10/03	3	54.00	5	53.94	54.30	-2	72,857	0.00%
2022/09/30	2	51.05	12	51.94	54.80	-10	75,063	-0.01%
2022/09/29	41	53.46	9	53.39	53.30	32	77,665	0.04%
2022/09/28	11	53.60	35	53.44	52.00	-24	81,115	-0.03%
2022/09/27	47	56.04	9	55.92	56.60	38	82,606	0.05%
2022/09/26	14	57.97	21	57.24	56.00	-7	83,725	-0.01%
2022/09/23	15	61.53	8	61.78	60.80	7	84,788	0.01%
2022/09/22	30	63.51	82	63.24	62.70	-52	85,208	-0.06%
2022/09/21	32	63.70	34	63.66	64.50	-2	85,680	0.00%
2022/09/20	13	62.77	15	62.91	62.80	-2	87,623	0.00%
2022/09/19	5	61.56	11	62.46	61.30	-6	87,693	-0.01%
2022/09/16	68	61.68	13	61.88	61.20	55	87,845	0.06%
2022/09/15	15	62.37	39	61.93	61.30	-24	88,657	-0.03%
2022/09/14	42	61.12	8	61.79	62.60	34	89,958	0.04%
2022/09/13	20	63.57	41	63.27	62.20	-21	89,566	-0.02%
2022/09/12	22	63.67	30	63.44	63.30	-8	89,038	-0.01%
2022/09/08	14	61.10	20	60.97	60.80	-6	88,042	-0.01%
2022/09/07	33	60.14	20	60.31	60.40	13	87,776	0.01%
2022/09/06	44	61.50	35	61.84	60.10	9	87,085	0.01%
2022/09/05	24	64.12	31	63.65	63.40	-7	86,076	-0.01%
2022/09/02	64	62.40	73	64.27	63.90	-9	84,883	-0.01%
2022/09/01	24	61.51	48	60.83	60.20	-24	82,647	-0.03%
2022/08/31	74	61.86	54	61.54	62.30	20	81,807	0.02%
2022/08/30	10	59.73	2	59.70	59.10	8	80,656	0.01%
2022/08/29	7	58.69	25	58.59	58.70	-18	80,251	-0.02%
2022/08/26	18	62.05	14	62.64	61.60	4	79,833	0.01%
2022/08/25	3	60.63	7	60.94	61.00	-4	78,831	-0.01%
2022/08/24	41	59.72	39	59.37	59.50	2	78,464	0.00%
2022/08/23	41	61.16	9	60.76	60.20	32	77,650	0.04%
2022/08/22	14	62.31	46	61.55	61.00	-32	77,073	-0.04%
2022/08/19	36	65.31	25	65.06	63.90	11	76,527	0.01%
2022/08/18	53	65.61	13.5	64.80	64.20	39.5	75,462	0.05%
2022/08/17	13	64.67	27	65.00	65.50	-14	74,055	-0.02%
2022/08/16	14	64.16	12	63.93	62.50	2	72,978	0.00%
2022/08/15	9	61.67	11	61.95	64.50	-2	72,200	0.00%
2022/08/12	18	63.95	20	63.91	63.20	-2	71,105	0.00%
2022/08/11	20	63.74	16	63.64	63.80	4	70,103	0.01%
2022/08/10	16	60.75	19	61.17	62.00	-3	69,002	0.00%
2022/08/09	33	59.86	16	59.73	59.70	17	68,156	0.02%
2022/08/08	15	59.11	21	59.34	60.40	-6	67,502	-0.01%
2022/08/05	29	59.96	21	60.03	62.00	8	66,539	0.01%
2022/08/04	58	59.63	40	59.13	58.30	18	65,593	0.03%
2022/08/03	37	64.30	31	64.99	63.30	6	63,697	0.01%
2022/08/02	44	64.34	42	64.47	64.30	2	62,596	0.00%
2022/08/01	35	65.64	22	65.85	65.80	13	61,911	0.02%
2022/07/29	25	65.87	40	66.21	65.10	-15	61,030	-0.02%
2022/07/28	52	66.78	77	66.48	65.40	-25	59,645	-0.04%
2022/07/27	76	63.44	44	64.11	64.70	32	57,530	0.06%
2022/07/26	52	65.55	25	65.38	64.20	27	56,412	0.05%
2022/07/25	63	65.80	48	66.07	66.60	15	55,233	0.03%
2022/07/22	112	67.23	121	67.78	64.70	-9	53,167	-0.02%	大買/大賣/
2022/07/21	41	63.32	99	62.99	65.60	-58	48,899	-0.12%
2022/07/20	37	59.88	25	60.51	59.70	12	46,099	0.03%
2022/07/19	16	58.80	11	58.52	58.10	5	44,897	0.01%
2022/07/18	26	60.54	36	60.06	59.10	-10	44,100	-0.02%
2022/07/15	31	60.05	21	60.18	58.90	10	42,995	0.02%
2022/07/14	55	59.55	56	59.88	60.70	-1	42,083	0.00%
2022/07/13	34	60.86	27.2	60.98	58.40	6.9	40,525	0.02%
2022/07/12	58	59.82	62	59.72	57.60	-4	38,521	-0.01%
2022/07/11	42	60.17	35.1	60.29	60.90	6.9	36,860	0.02%
2022/07/08	102	61.19	84	61.58	60.50	18	35,597	0.05%	大買/
2022/07/07	51	59.43	73.1	60.88	61.70	-22.1	33,181	-0.07%
2022/07/06	87	58.96	56	59.50	56.90	31	30,092	0.10%
2022/07/05	43	58.62	101	59.28	60.70	-58	26,355	-0.22%	大賣/
2022/07/04	24	51.48	35	51.92	55.20	-11	24,146	-0.05%
2022/07/01	84	50.62	64	50.32	50.20	20	22,541	0.09%
2022/06/30	18	49.71	14.1	49.52	48.90	3.9	20,532	0.02%
2022/06/29	35.1	54.25	20	53.82	52.00	15.1	19,418	0.08%
2022/06/28	98	58.36	67	58.50	57.70	31	17,930	0.17%
2022/06/27	6.1	57.05	19	57.56	57.80	-12.9	15,291	-0.08%
2022/06/24	6	49.84	19.4	50.84	52.60	-13.4	14,754	-0.09%
2022/06/23	41	48.67	53	48.65	47.90	-12	14,113	-0.09%
2022/06/22	63.4	47.64	28.1	48.95	49.70	35.3	13,272	0.27%
2022/06/21	6	44.65	10.1	44.89	46.30	-4.1	11,791	-0.03%
2022/06/20	5	42.70	12	43.89	42.10	-7	11,763	-0.06%
2022/06/17	11	44.45	2	43.98	44.00	9	11,742	0.08%
2022/06/16	12	45.95	7	46.94	45.05	5	11,870	0.04%
2022/06/15	4	45.55	1	45.75	45.75	3	11,921	0.03%
2022/06/14	5	45.10	8	46.03	46.45	-3	12,146	-0.02%
2022/06/13	5	45.80	1	45.80	45.60	4	12,401	0.03%
2022/06/10	2	47.63	2	47.55	47.40	0	12,611	0.00%
2022/06/09	0	0.00	5	48.18	48.20	-5	12,786	-0.04%
2022/06/08	0	0.00	1	48.60	48.05	-1	13,083	-0.01%
2022/06/07	1	48.50	1	48.55	48.15	0	13,501	0.00%
2022/06/06	1	49.65	0	0.00	49.00	1	13,971	0.01%
2022/06/02	5	49.84	4	50.90	49.25	1	14,489	0.01%
2022/06/01	3	50.37	3	49.70	49.55	0	14,792	0.00%
2022/05/31	6	49.81	6	49.33	50.00	0	15,290	0.00%
2022/05/30	2	48.10	13	47.98	48.15	-11	16,732	-0.07%
2022/05/27	5	47.72	4	47.50	47.05	1	17,646	0.01%
2022/05/26	3	46.03	1	46.40	45.90	2	17,706	0.01%
2022/05/25	1	46.15	0	0.00	46.00	1	18,054	0.01%
2022/05/24	1	46.00	1	46.00	45.95	0	18,678	0.00%
2022/05/23	1	47.50	1	47.60	47.30	0	18,733	0.00%
2022/05/20	0	0.00	6	46.81	47.00	-6	19,058	-0.03%
2022/05/19	1	45.60	1	46.60	46.70	0	19,154	0.00%
2022/05/18	11	47.20	1	46.55	47.20	10	19,316	0.05%
2022/05/17	1	47.05	5.5	46.92	47.20	-4.5	19,454	-0.02%
2022/05/16	1	46.65	4	46.43	45.70	-3	19,732	-0.02%
2022/05/13	4	45.53	3	45.82	45.90	1	19,998	0.01%
2022/05/12	2	45.50	2	45.68	44.95	0	20,310	0.00%
2022/05/11	4.1	45.13	10	45.56	46.15	-5.9	20,437	-0.03%
2022/05/10	10	45.92	30	45.27	46.45	-20	20,644	-0.10%
2022/05/09	6.2	46.83	4	46.24	45.65	2.2	21,260	0.01%
2022/05/05	3	50.83	14	50.94	51.00	-11	22,316	-0.05%
2022/05/04	7	48.73	11	49.21	49.30	-4	22,796	-0.02%
2022/05/03	0	0.00	2	47.73	48.45	-2	23,723	-0.01%
2022/04/29	19	49.50	5	47.65	47.60	14	24,171	0.06%
2022/04/28	11	48.93	11	48.95	48.60	0	24,509	0.00%
2022/04/27	15	48.54	5	47.32	48.60	10	24,884	0.04%
2022/04/26	8	49.64	9	49.51	49.80	-1	25,059	0.00%
2022/04/25	2	49.15	2	49.00	48.75	0	25,311	0.00%
2022/04/22	8	51.19	30	51.16	51.10	-22	25,912	-0.08%
2022/04/21	3	52.53	1	52.40	53.00	2	26,781	0.01%
2022/04/20	2	53.40	0	0.00	53.10	2	27,371	0.01%
2022/04/19	1	53.20	2	53.20	53.20	-1	28,103	0.00%
2022/04/18	3	53.67	0	0.00	53.20	3	29,264	0.01%
2022/04/15	2	54.05	2	54.30	54.20	0	29,725	0.00%
2022/04/13	0	0.00	4.5	56.61	56.60	-4.5	31,079	-0.01%
2022/04/12	3	54.10	3	55.00	54.00	0	31,573	0.00%
2022/04/11	16	54.84	0	0.00	54.00	16	32,647	0.05%
2022/04/08	6	56.37	0	0.00	56.70	6	33,380	0.02%
2022/04/07	2	56.05	3	56.30	55.70	-1	33,765	0.00%
2022/04/01	10	58.60	0	0.00	60.00	10	35,009	0.03%
2022/03/31	0	0.00	4	59.58	59.20	-4	35,554	-0.01%
2022/03/30	2	61.00	11	60.78	60.30	-9	37,297	-0.02%
2022/03/28	0	0.00	1	59.70	59.70	-1	40,366	0.00%
2022/03/25	7	59.99	11	59.72	59.30	-4	41,209	-0.01%
2022/03/24	4	60.65	7	61.49	61.80	-3	42,122	-0.01%
2022/03/23	25	59.84	15	59.97	59.70	10	42,768	0.02%
2022/03/22	6	59.10	1	59.30	59.30	5	43,683	0.01%
2022/03/21	6	59.73	2	61.25	58.50	4	44,434	0.01%
2022/03/18	1	58.90	2	58.50	58.50	-1	44,939	0.00%
2022/03/17	23	58.36	2.5	58.26	58.60	20.5	45,225	0.05%
2022/03/16	9	56.61	7	56.19	56.20	2	45,677	0.00%
2022/03/15	5	56.10	3	55.97	55.60	2	46,642	0.00%
2022/03/14	6	57.82	0	0.00	57.70	6	47,603	0.01%
2022/03/11	11	57.18	53	56.74	57.80	-42	49,421	-0.08%
2022/03/10	25	58.30	19	57.97	58.10	6	50,458	0.01%
2022/03/09	24	57.09	20.3	57.43	56.10	3.7	52,280	0.01%
2022/03/08	14.1	58.39	11.1	58.99	56.80	3	53,122	0.01%
2022/03/07	37	61.09	15	61.01	60.10	22	53,870	0.04%
2022/03/04	21	65.63	24	65.15	64.30	-3	54,730	-0.01%
2022/03/03	31	67.14	23	67.69	65.40	8	55,378	0.01%
2022/03/02	12	63.70	15	64.19	66.90	-3	55,289	-0.01%
2022/03/01	5	59.88	3.5	59.63	60.90	1.5	56,108	0.00%
2022/02/25	8	58.78	5	59.38	57.90	3	56,859	0.01%
2022/02/24	16	59.30	6	58.83	57.70	10	58,297	0.02%
2022/02/23	7	61.90	3	62.37	62.10	4	58,653	0.01%
2022/02/22	16	62.65	2	63.00	61.50	14	61,135	0.02%
2022/02/21	4	64.70	5	64.50	64.40	-1	62,116	0.00%
2022/02/18	2	64.85	0	0.00	65.80	2	64,354	0.00%
2022/02/17	6	64.82	8	65.11	65.20	-2	66,364	0.00%
2022/02/16	9	65.14	8.2	65.35	64.40	0.8	69,945	0.00%
2022/02/15	5	63.72	5	63.34	63.00	0	72,472	0.00%
2022/02/14	5	64.32	9	64.69	63.90	-4	72,684	-0.01%
2022/02/11	2	67.80	2	68.10	68.30	0	72,541	0.00%
2022/02/10	3	68.17	4	68.35	67.70	-1	72,614	0.00%
2022/02/09	6	68.10	5	68.16	67.90	1	72,466	0.00%
2022/02/08	7	66.61	2	66.70	66.90	5	71,804	0.01%
2022/02/07	8	62.15	12	64.08	67.00	-4	71,431	-0.01%
2022/01/26	5	63.84	2	63.85	63.80	3	70,997	0.00%
2022/01/25	12	64.37	10	65.21	62.60	2	70,780	0.00%
2022/01/24	9	67.33	17	67.49	67.00	-8	70,115	-0.01%
2022/01/21	15	68.79	12.1	69.84	69.10	2.9	69,798	0.00%
2022/01/20	7	68.84	26	68.07	69.20	-19	69,315	-0.03%
2022/01/19	6	69.02	5	69.84	69.90	1	69,702	0.00%
2022/01/18	3	70.67	2	71.05	70.50	1	70,003	0.00%
2022/01/17	17.2	71.07	12	71.00	70.60	5.2	72,127	0.01%
2022/01/14	18	68.15	19	68.46	69.00	-1	75,490	0.00%
2022/01/13	14.4	71.53	13	70.95	71.00	1.4	76,728	0.00%
2022/01/12	21	72.85	19	72.52	72.00	2	76,617	0.00%
2022/01/11	48	75.90	58	72.69	72.30	-10	76,497	-0.01%
2022/01/10	8.2	78.81	5	78.98	79.60	3.2	75,611	0.00%
2022/01/07	19	79.38	5	78.38	78.00	14	75,101	0.02%
2022/01/06	4	80.78	4	81.73	82.00	0	74,186	0.00%
2022/01/05	10.5	83.75	6	83.40	81.60	4.5	73,565	0.01%
2022/01/04	50	86.92	50	86.60	84.60	0	72,904	0.00%
2022/01/03	7.1	85.70	15.1	86.55	86.00	-8	71,769	-0.01%
2021/12/30	27	84.86	25	84.57	84.80	2	70,921	0.00%
2021/12/29	12	84.08	60	83.42	85.80	-48	70,467	-0.07%
2021/12/28	12	84.80	4	85.03	83.00	8	69,792	0.01%
2021/12/27	57	85.95	8	86.18	85.60	49	69,030	0.07%
2021/12/24	39	87.63	39	87.63	86.40	0	68,493	0.00%
2021/12/23	31	86.25	66	85.69	87.10	-35	66,633	-0.05%
2021/12/22	96	86.65	67	85.22	83.80	29	65,222	0.04%
2021/12/21	13	83.65	23	83.30	83.00	-10	63,397	-0.02%
2021/12/20	33	83.59	29	84.78	84.90	4	62,609	0.01%
2021/12/17	6	81.03	5	81.79	80.80	1	61,374	0.00%
2021/12/16	24	81.70	44	82.20	83.30	-20	60,439	-0.03%
2021/12/15	15	77.81	11	77.99	80.10	4	59,346	0.01%
2021/12/14	8.1	76.76	13	76.46	75.70	-4.9	58,582	-0.01%
2021/12/13	11	80.70	7	80.77	80.10	4	57,890	0.01%
2021/12/10	19.2	81.37	27	80.81	80.70	-7.8	57,413	-0.01%
2021/12/09	41	82.22	24.1	82.53	81.30	16.9	56,784	0.03%
2021/12/08	54.1	83.82	40	83.07	81.30	14.1	55,622	0.03%
2021/12/07	71	86.84	60	87.64	84.00	11	54,330	0.02%
2021/12/06	37.1	84.70	42	85.31	86.10	-4.9	52,273	-0.01%
2021/12/03	33	84.81	81	86.40	85.20	-48	50,932	-0.09%
2021/12/02	55	82.65	25	81.97	80.20	30	48,676	0.06%
2021/12/01	16	80.04	21.1	79.64	83.40	-5.1	47,284	-0.01%
2021/11/30	54	81.06	37	81.25	77.50	17	45,911	0.04%
2021/11/29	11	75.67	18	75.66	78.00	-7	44,541	-0.02%
2021/11/26	62	79.84	63	77.62	77.80	-1	43,241	0.00%
2021/11/25	64	82.28	58	82.65	81.00	6	41,666	0.01%
2021/11/24	41	79.65	50	79.81	79.40	-9	39,840	-0.02%
2021/11/23	49	81.36	81	79.64	78.40	-32	38,800	-0.08%
2021/11/22	30	87.93	29	88.32	86.70	1	36,977	0.00%
2021/11/19	153	88.23	135.1	87.78	87.60	18	35,950	0.05%	大買/大賣/
2021/11/18	58	86.11	79	86.07	86.10	-21	33,342	-0.06%
2021/11/17	60	84.72	70	85.18	87.50	-10	31,980	-0.03%
2021/11/16	38.2	85.09	50.1	86.09	82.10	-11.9	29,613	-0.04%
2021/11/15	134.3	93.92	73	92.09	90.90	61.3	27,416	0.22%	大買/
2021/11/12	101	87.18	91.1	88.98	90.90	10	23,622	0.04%	大買/
2021/11/11	7	84.26	17	81.58	82.70	-10	20,738	-0.05%
2021/11/10	3.3	83.47	2	89.10	89.60	1.3	20,223	0.01%
2021/11/09	2	82.60	2	83.70	81.50	0	19,998	0.00%
2021/11/08	1	69.70	11	74.94	77.00	-10	19,674	-0.05%
2021/11/05	0	0.00	1	67.03	70.00	-1	19,478	-0.01%
2021/11/04	3	71.90	1	71.20	67.00	2	19,373	0.01%
2021/11/03	0	0.00	21	67.36	71.20	-21	19,313	-0.11%
2021/11/02	21	69.29	13	67.55	68.20	8	18,997	0.04%
2021/11/01	5	70.64	1	72.00	72.10	4	18,681	0.02%
2021/10/29	1	62.80	19	63.14	65.60	-18	18,466	-0.10%
2021/10/28	6	59.62	9.1	59.30	59.70	-3.1	18,452	-0.02%
2021/10/27	30	60.28	6	60.57	60.00	24	18,184	0.13%
2021/10/26	37	53.78	41.1	55.69	58.30	-4.1	17,528	-0.02%
2021/10/25	115	52.54	126.5	52.82	53.00	-11.5	16,933	-0.07%	大買/大賣/
2021/10/22	140	51.31	171	51.90	52.50	-31	14,480	-0.21%	大買/大賣/
2021/10/21	94.5	47.14	101.8	48.07	48.25	-7.3	10,349	-0.07%	大賣/
2021/10/20	23	40.71	29	41.80	43.90	-6	8,083	-0.07%
2021/10/19	25.1	39.53	13	38.28	39.95	12.1	7,487	0.16%
2021/10/18	0	0.00	5	38.00	38.40	-5	6,797	-0.07%
2021/10/15	1	35.30	0	0.00	34.95	1	6,498	0.02%
2021/10/14	0	0.00	1	34.05	34.05	-1	6,485	-0.02%
2021/10/13	1	34.00	0	0.00	33.95	1	6,504	0.02%
2021/10/08	6	34.91	1	34.95	34.85	5	6,549	0.08%
2021/10/06	7	34.72	2	34.75	34.95	5	6,606	0.08%
2021/10/05	4	34.73	1	34.55	35.00	3	6,642	0.05%
2021/10/04	1	33.95	1	34.75	33.95	0	6,662	0.00%
2021/10/01	3	35.73	0	0.00	34.90	3	6,716	0.04%
2021/09/30	2	36.90	6	36.88	36.80	-4	6,735	-0.06%
2021/09/29	5	36.65	2	36.80	36.65	3	6,833	0.04%
2021/09/28	6	38.52	2	38.33	38.35	4	6,804	0.06%
2021/09/27	0.2	38.55	3	38.42	37.85	-2.8	6,787	-0.04%
2021/09/24	4	37.30	0	0.00	37.10	4	6,714	0.06%
2021/09/23	0	0.00	1	37.05	36.95	-1	6,777	-0.01%
2021/09/22	3	36.28	10	36.40	36.15	-7	6,928	-0.10%
2021/09/17	5	37.60	4	37.65	37.40	1	7,059	0.01%
2021/09/16	3	38.25	10.1	38.02	38.40	-7.1	6,981	-0.10%
2021/09/15	6	36.37	6	36.17	36.15	0	6,894	0.00%
2021/09/14	14	37.61	7	37.05	36.90	7	6,957	0.10%
2021/09/13	2.1	36.72	8	37.07	37.85	-5.9	6,938	-0.09%
2021/09/09	0	0.00	1	34.80	34.60	-1	7,102	-0.01%
2021/09/07	2	34.90	0	0.00	34.70	2	7,448	0.03%
2021/09/06	0	0.00	8	35.66	35.30	-8	7,824	-0.10%
2021/09/03	2	36.03	9	35.86	36.00	-7	8,170	-0.09%
2021/08/31	0	0.00	3	35.58	35.55	-3	8,541	-0.04%
2021/08/30	0	0.00	6	35.68	35.85	-6	8,652	-0.07%
2021/08/26	6	35.33	1	35.15	35.15	5	8,741	0.06%
2021/08/25	2	35.50	0	0.00	35.75	2	8,821	0.02%
2021/08/24	1	35.90	1	35.55	35.25	0	9,016	0.00%
2021/08/23	2	35.28	0	0.00	35.50	2	9,076	0.02%
2021/08/20	4	34.76	3	35.20	34.65	1	9,169	0.01%
2021/08/19	0	0.00	1	35.15	34.65	-1	9,207	-0.01%
2021/08/18	9	35.70	1	36.10	36.10	8	9,247	0.09%
2021/08/17	2	36.15	3	35.83	35.35	-1	9,273	-0.01%
2021/08/16	1	36.70	2	36.48	36.40	-1	9,332	-0.01%
2021/08/12	5	38.00	1	38.05	37.70	4	9,542	0.04%
2021/08/11	1	38.65	3	38.30	37.80	-2	9,679	-0.02%
2021/08/10	15	39.20	0	0.00	38.90	15	9,767	0.15%
2021/08/09	0.5	39.10	3	38.90	38.60	-2.5	9,968	-0.03%
2021/08/06	6	40.94	0	0.00	40.35	6	10,073	0.06%
2021/08/05	3	41.88	10	41.69	41.90	-7	10,230	-0.07%
2021/08/04	6	41.42	14	41.70	41.55	-8	10,568	-0.08%
2021/08/03	5	40.53	7	41.01	41.45	-2	10,726	-0.02%
2021/08/02	1	39.75	3	39.65	39.95	-2	10,541	-0.02%
2021/07/30	7	38.75	3	38.82	39.25	4	10,549	0.04%
2021/07/29	2	37.28	1	38.10	37.90	1	10,492	0.01%
2021/07/28	2	35.45	0	0.00	35.35	2	10,650	0.02%
2021/07/27	1	37.00	2	38.00	36.75	-1	11,139	-0.01%
2021/07/26	0	0.00	36	37.41	38.00	-36	11,536	-0.31%
2021/07/23	0	0.00	2	37.63	37.20	-2	11,968	-0.02%
2021/07/22	0.1	36.92	2	37.23	36.80	-1.9	12,402	-0.02%
2021/07/21	0	0.00	1	37.15	36.45	-1	12,772	-0.01%
2021/07/20	2	36.78	0	0.00	36.85	2	13,624	0.01%
2021/07/16	1	38.20	5	37.85	37.60	-4	14,660	-0.03%
2021/07/15	1	37.80	8	37.44	38.05	-7	15,033	-0.05%
2021/07/14	14	37.19	0	0.00	36.60	14	15,345	0.09%
2021/07/13	1	36.50	0	0.00	37.40	1	16,141	0.01%
2021/07/12	27	37.86	0	0.00	37.80	27	16,954	0.16%
2021/07/08	2	37.75	1	37.70	37.95	1	17,835	0.01%
2021/07/07	0	0.00	1	39.00	38.15	-1	18,004	-0.01%
2021/07/06	13	38.53	0	0.00	38.30	13	18,135	0.07%
2021/07/05	3	39.38	2	39.85	39.75	1	18,084	0.01%
2021/07/02	0	0.00	1	38.70	38.85	-1	18,091	-0.01%
2021/07/01	0	39.60	4	38.45	38.45	-4	18,302	-0.02%
2021/06/30	0	0.00	2	39.65	39.30	-2	18,294	-0.01%
2021/06/29	7	39.98	4	39.68	39.20	3	18,468	0.02%
2021/06/28	9	41.29	1.1	41.89	41.05	7.9	18,540	0.04%
2021/06/25	3	40.85	20	40.97	40.50	-17	18,401	-0.09%
2021/06/24	1	41.00	1	41.15	40.85	0	18,544	0.00%
2021/06/23	2	40.50	0	0.00	40.80	2	18,455	0.01%
2021/06/22	0	0.00	1	41.20	39.50	-1	18,352	-0.01%
2021/06/21	10	38.93	16	39.06	40.35	-6	18,246	-0.03%
2021/06/18	4	40.86	6	40.49	39.95	-2	18,080	-0.01%
2021/06/17	3	39.85	5	40.40	40.60	-2	17,986	-0.01%
2021/06/16	4	41.21	0	0.00	40.10	4	17,926	0.02%
2021/06/15	9	41.56	34	41.83	41.95	-25	17,718	-0.14%
2021/06/11	16	38.94	50.1	39.03	40.00	-34.1	17,336	-0.20%
2021/06/10	3.1	37.20	4	37.15	38.15	-0.9	17,007	-0.01%
2021/06/09	42	37.76	8	37.39	37.20	34	16,904	0.20%
2021/06/08	1	35.90	4	36.30	36.30	-3	16,667	-0.02%
2021/06/07	3	35.77	4	35.65	35.85	-1	16,735	-0.01%
2021/06/04	0	36.90	4	36.93	36.65	-4	16,664	-0.02%
2021/06/03	4.1	36.63	1	36.70	37.25	3.1	16,671	0.02%
2021/06/02	2	36.46	2	36.75	36.40	0	16,689	0.00%
2021/06/01	3	37.43	1	38.10	37.25	2	16,592	0.01%
2021/05/31	0	0.00	1	37.05	37.05	-1	16,440	-0.01%
2021/05/28	2	36.70	0	0.00	36.40	2	16,429	0.01%
2021/05/27	2	35.85	5	36.11	36.20	-3	16,365	-0.02%
2021/05/26	2	35.50	3	35.85	35.75	-1	16,338	-0.01%
2021/05/25	1	35.35	2	35.60	35.50	-1	16,250	-0.01%
2021/05/24	3	35.00	5	35.51	35.25	-2	16,189	-0.01%
2021/05/21	5	34.66	2	35.00	34.65	3	16,131	0.02%
2021/05/20	4	34.18	3	34.32	33.70	1	16,144	0.01%
2021/05/19	5	33.72	9	34.03	34.25	-4	15,972	-0.03%
2021/05/18	4	33.61	4	33.93	34.25	0	15,837	0.00%
2021/05/17	7	32.94	16	32.69	32.10	-9	15,722	-0.06%
2021/05/14	3	35.43	3	35.98	34.50	0	15,490	0.00%
2021/05/13	23	35.53	16	36.63	35.05	7	15,242	0.05%
2021/05/12	16	36.66	50	37.54	36.25	-34	14,940	-0.23%
2021/05/11	11	38.72	7	38.60	38.00	4	14,462	0.03%
2021/05/10	6	40.65	3	40.82	40.55	3	14,152	0.02%
2021/05/07	22	40.70	6	40.59	40.50	16	14,117	0.11%
2021/05/06	11	39.88	16	40.22	39.65	-5	13,953	-0.04%
2021/05/05	14	40.48	15	40.17	39.45	-1	13,762	-0.01%
2021/05/04	26	41.35	7	40.77	40.60	19	13,491	0.14%
2021/05/03	7	42.45	18	43.01	42.15	-11	12,947	-0.08%
2021/04/29	29	42.71	35	42.71	41.60	-6	12,558	-0.05%
2021/04/28	10	44.21	13	44.18	43.10	-3	12,112	-0.02%
2021/04/27	16	43.27	58	43.12	43.15	-42	11,739	-0.36%
2021/04/26	22	43.92	19	44.11	44.70	3	11,342	0.03%
2021/04/23	18	40.11	31.1	40.19	41.80	-13.1	10,462	-0.13%
2021/04/22	19	39.29	17	39.49	38.00	2	9,884	0.02%
2021/04/21	15	40.88	9	41.22	40.60	6	9,433	0.06%
2021/04/20	18.1	39.13	20	39.17	39.95	-1.9	9,050	-0.02%
2021/04/19	59	40.67	24	40.95	40.10	35	8,710	0.40%
2021/04/16	10	38.33	56	38.53	39.45	-46	7,903	-0.58%
2021/04/15	34	34.81	26	35.73	35.90	8	7,040	0.11%
2021/04/14	18	32.90	45	32.75	32.65	-27	6,352	-0.43%
2021/04/13	4	33.39	10	33.29	33.10	-6	6,203	-0.10%
2021/04/12	34	32.65	10	32.27	32.80	24	5,987	0.40%
2021/04/09	4	31.45	6	31.50	31.50	-2	5,789	-0.03%
2021/04/08	9	31.56	8	31.50	31.45	1	5,763	0.02%
2021/04/07	23	31.85	8.5	31.64	31.45	14.5	5,728	0.25%
2021/04/06	2.2	31.10	13	31.14	30.95	-10.9	5,545	-0.20%
2021/04/01	27	31.26	28	31.14	31.20	-1	5,507	-0.02%
2021/03/31	3.4	30.74	15	30.62	30.85	-11.7	5,291	-0.22%
2021/03/30	5	29.54	0	0.00	29.70	5	5,047	0.10%
2021/03/29	9	29.72	22	29.89	29.70	-13	5,032	-0.26%
2021/03/26	0	0.00	4	28.95	28.85	-4	4,899	-0.08%
2021/03/25	5	29.05	11	29.02	28.90	-6	4,959	-0.12%
2021/03/24	26	29.14	2	29.13	29.05	24	5,108	0.47%
2021/03/23	0	0.00	3	29.00	29.00	-3	5,115	-0.06%
2021/03/22	0	0.00	13	29.12	29.20	-13	5,117	-0.25%
2021/03/19	9	28.56	15	28.80	29.10	-6	5,107	-0.12%
2021/03/18	11	28.62	0	0.00	28.55	11	5,078	0.22%
2021/03/17	2	28.65	1	28.80	28.50	1	5,164	0.02%
2021/03/16	0	0.00	5	28.95	28.80	-5	5,284	-0.09%
2021/03/15	2	28.70	0	0.00	28.70	2	5,431	0.04%
2021/03/12	8	28.90	1	28.90	28.75	7	5,570	0.13%
2021/03/11	0	0.00	2	29.13	29.00	-2	5,683	-0.04%
2021/03/08	4	28.08	12	28.03	28.10	-8	6,033	-0.13%
2021/03/05	5	28.55	5	28.63	28.55	0	6,024	0.00%
2021/03/04	1	28.90	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	2	29.28	29.30	-2	6,148	-0.03%
2021/03/02	3	29.03	2	28.95	28.60	1	6,130	0.02%
2021/02/26	0	0.00	9	28.80	29.00	-9	6,252	-0.14%
2021/02/25	7	28.90	0	0.00	29.15	7	6,251	0.11%
2021/02/24	1	29.25	0	0.00	28.75	1	6,335	0.02%
2021/02/23	17	29.05	7	29.12	29.05	10	6,537	0.15%
2021/02/22	19	29.06	36	29.09	29.35	-17	6,546	-0.26%
2021/02/19	5	28.30	0	0.00	28.30	5	6,546	0.08%
2021/02/18	2	28.35	0	0.00	28.60	2	6,541	0.03%
2021/02/17	9	28.44	2	28.60	28.55	7	6,536	0.11%
2021/02/05	6	28.08	8	28.13	28.00	-2	6,498	-0.03%
2021/02/04	8	28.20	5	28.50	28.15	3	6,480	0.05%
2021/02/03	0	0.00	3	28.30	28.35	-3	6,522	-0.05%
2021/02/02	3	28.20	5	28.25	28.30	-2	6,595	-0.03%
2021/02/01	17	28.21	0	0.00	28.00	17	6,638	0.26%
2021/01/29	0	0.00	2	28.45	28.45	-2	6,598	-0.03%
2021/01/28	3	27.90	8	27.93	28.00	-5	6,538	-0.08%
2021/01/27	3	28.08	3	28.05	28.20	0	6,506	0.00%
2021/01/26	2	28.15	0	0.00	28.00	2	6,491	0.03%
2021/01/25	0	0.00	0.2	27.90	28.25	-0.2	6,474	0.00%
2021/01/22	2	27.93	2	27.90	27.85	0	6,458	0.00%
2021/01/21	14	28.22	0	0.00	28.00	14	6,408	0.22%
2021/01/20	21	28.70	3	28.30	28.30	18	6,375	0.28%
2021/01/19	6	29.38	1	29.45	29.15	5	6,314	0.08%
2021/01/18	2	29.62	0	0.00	29.40	2	6,285	0.03%
2021/01/14	5	30.30	6	30.10	30.10	-1	6,205	-0.02%
2021/01/12	5	29.84	16	29.69	29.40	-11	6,141	-0.18%
2021/01/08	0	0.00	11	29.60	29.55	-11	6,060	-0.18%
2021/01/07	1	30.10	13	29.98	29.95	-12	5,996	-0.20%
2021/01/06	2	30.15	10	30.00	30.00	-8	5,955	-0.13%
2021/01/05	3	30.93	0	0.00	30.85	3	5,853	0.05%
2021/01/04	2.3	31.40	0	0.00	31.40	2.3	5,805	0.04%
2020/12/31	1	30.90	4	31.40	30.75	-3	5,767	-0.05%
2020/12/29	2	31.40	0.2	31.40	31.30	1.8	5,781	0.03%
2020/12/28	6	30.97	3	31.15	31.20	3	5,705	0.05%
2020/12/25	5	30.85	27	30.72	30.55	-22	5,630	-0.39%
2020/12/24	3	30.32	0	0.00	30.30	3	5,600	0.05%
2020/12/22	0	0.00	3	30.30	30.05	-3	5,630	-0.05%
2020/12/21	0	0.00	0.4	30.90	30.70	-0.4	5,620	-0.01%
2020/12/18	8	31.84	2	31.60	31.35	6	5,590	0.11%
2020/12/17	4	31.05	5	31.07	31.20	-1	5,477	-0.02%
2020/12/16	3	31.00	7	30.98	31.25	-4	5,463	-0.07%
2020/12/15	4	31.25	5	30.55	30.55	-1	5,455	-0.02%
2020/12/14	4	31.25	6	31.48	31.45	-2	5,418	-0.04%
2020/12/11	6	31.31	4	31.04	30.90	2	5,397	0.04%
2020/12/10	8	32.33	3	31.87	31.60	5	5,361	0.09%
2020/12/09	19.1	32.33	8	32.33	32.45	11.1	5,222	0.21%
2020/12/08	2	31.80	12	31.87	31.80	-10	5,085	-0.20%
2020/12/07	3	31.68	0	0.00	31.70	3	5,005	0.06%
2020/12/04	23	31.58	0	0.00	31.30	23	4,944	0.47%
2020/12/03	12	32.60	6	32.82	32.05	6	4,829	0.12%
2020/12/02	5	31.55	6	31.45	31.50	-1	4,736	-0.02%
2020/12/01	16	31.50	3	31.35	31.30	13	4,723	0.28%
2020/11/30	1	31.60	7	31.25	31.30	-6	4,715	-0.13%
2020/11/27	0	0.00	3	30.90	31.00	-3	4,718	-0.06%
2020/11/26	0	0.00	26	30.80	30.95	-26	4,708	-0.55%
2020/11/25	12	30.85	4	31.20	30.60	8	4,826	0.17%
2020/11/24	0	0.00	6	30.28	30.10	-6	4,702	-0.13%
2020/11/23	11	30.46	3	30.35	30.25	8	4,833	0.17%
2020/11/20	35	30.29	40	30.41	30.45	-5	4,811	-0.10%
2020/11/19	5	29.50	0	0.00	29.50	5	4,603	0.11%
2020/11/18	11	29.53	9	29.42	29.40	2	4,566	0.04%
2020/11/17	3	28.45	0	0.00	28.55	3	4,468	0.07%
2020/11/12	1	28.95	2	28.85	28.80	-1	4,618	-0.02%
2020/11/11	0	0.00	0	29.18	29.15	0	4,650	0.00%
2020/11/09	4	28.88	2	29.10	28.60	2	4,601	0.04%
2020/11/06	0	0.00	5	29.10	28.80	-5	4,597	-0.11%
2020/11/05	0	0.00	2	29.00	28.95	-2	4,625	-0.04%
2020/11/04	3	28.60	30	28.60	28.65	-27	4,656	-0.58%
2020/10/30	32	28.60	0	0.00	28.70	32	4,970	0.64%
2020/10/29	5	28.70	7	28.60	28.80	-2	5,076	-0.04%
2020/10/27	0	0.00	20	29.48	29.25	-20	5,119	-0.39%
2020/10/26	20	28.90	0	0.00	28.90	20	5,106	0.39%
2020/10/23	0	0.00	3	28.75	28.75	-3	5,166	-0.06%
2020/10/22	0	0.00	2	28.70	28.70	-2	5,302	-0.04%
2020/10/20	2	28.90	0	0.00	28.70	2	5,507	0.04%
2020/10/19	1	28.85	0	0.00	28.80	1	5,572	0.02%
2020/10/16	2	28.88	0	0.00	28.60	2	5,630	0.04%
2020/10/15	1	29.05	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	11	29.52	29.45	-11	5,784	-0.19%
2020/10/12	0	0.00	44	29.51	29.20	-44	5,949	-0.74%
2020/10/08	0	0.00	7	29.68	29.20	-7	6,003	-0.12%
2020/10/07	0	0.00	4	29.66	29.50	-4	6,051	-0.07%
2020/10/05	0	0.00	6	28.70	28.90	-6	6,176	-0.10%
2020/09/30	1	28.60	0	0.00	28.60	1	6,314	0.02%
2020/09/29	2	28.58	5	28.60	28.60	-3	6,436	-0.05%
2020/09/28	41	28.49	0	0.00	28.45	41	6,627	0.62%
2020/09/25	6	28.43	0	0.00	28.35	6	6,782	0.09%
2020/09/24	7	28.87	7	28.40	28.35	0	6,839	0.00%
2020/09/23	1	29.40	15	29.45	29.30	-14	6,911	-0.20%
2020/09/22	2	29.80	5	29.80	29.60	-3	7,288	-0.04%
2020/09/21	1	30.45	2	30.30	30.15	-1	7,600	-0.01%
2020/09/18	1	30.20	0	0.00	30.10	1	7,613	0.01%
2020/09/17	8	30.34	0	0.00	30.25	8	7,653	0.10%
2020/09/16	0	0.00	1	31.00	30.50	-1	7,675	-0.01%
2020/09/15	8	30.70	56	30.95	30.70	-48	7,687	-0.62%
2020/09/14	3	30.40	6	30.50	30.45	-3	7,913	-0.04%
2020/09/11	7	30.45	0	0.00	30.25	7	8,004	0.09%
2020/09/10	16	30.76	2	30.75	30.55	14	8,207	0.17%
2020/09/09	2	30.20	4	30.93	31.00	-2	8,241	-0.02%
2020/09/08	2	30.68	5	30.77	30.45	-3	8,310	-0.04%
2020/09/07	56	31.47	7	31.47	31.00	49	8,379	0.58%
2020/09/04	1	30.00	2	30.55	30.60	-1	8,293	-0.01%
2020/09/03	9	30.62	24	30.55	30.55	-15	8,287	-0.18%
2020/09/02	4	30.93	5	30.93	30.80	-1	8,260	-0.01%
2020/09/01	0	0.00	3	30.55	30.45	-3	8,207	-0.04%
2020/08/31	5	30.60	6	30.88	30.10	-1	8,182	-0.01%
2020/08/28	4	30.05	0	0.00	30.00	4	8,058	0.05%
2020/08/27	12	30.22	20	29.92	29.80	-8	8,063	-0.10%
2020/08/26	9	29.27	9	29.82	30.05	0	7,941	0.00%
2020/08/25	0	0.00	0	29.20	28.95	0	7,929	0.00%
2020/08/24	12.1	29.02	6	28.85	28.90	6.1	7,983	0.08%
2020/08/21	3	28.65	3	28.73	28.80	0	8,070	0.00%
2020/08/20	15	28.19	8	28.10	28.10	7	8,171	0.09%
2020/08/19	18	29.52	0	0.00	29.40	18	8,176	0.22%
2020/08/18	13	29.83	0	0.00	29.75	13	8,281	0.16%
2020/08/14	0	0.00	3	30.07	30.00	-3	8,261	-0.04%
2020/08/13	1	30.00	7	29.49	29.45	-6	8,271	-0.07%
2020/08/12	14	29.82	0	0.00	29.75	14	8,262	0.17%
2020/08/11	0	0.00	1	30.40	30.15	-1	8,251	-0.01%
2020/08/10	0	0.00	2	30.45	30.45	-2	8,272	-0.02%
2020/08/07	5	30.13	3	30.05	30.10	2	8,296	0.02%
2020/08/06	8	31.28	2	31.35	31.05	6	8,239	0.07%
2020/08/05	2	30.30	0	0.00	30.25	2	8,120	0.02%
2020/08/04	0	0.00	1	30.75	30.35	-1	8,116	-0.01%
2020/08/03	2	30.00	0	0.00	29.85	2	8,021	0.02%
2020/07/31	3	29.90	0	0.00	29.90	3	8,109	0.04%
2020/07/30	0	0.00	3	30.23	29.90	-3	8,131	-0.04%
2020/07/29	2	29.15	4	29.50	29.50	-2	8,105	-0.02%
2020/07/28	4	29.70	15.1	29.47	28.95	-11.1	8,104	-0.14%
2020/07/27	21	30.55	8	30.28	30.05	13	8,020	0.16%
2020/07/24	5	30.89	8	31.13	30.75	-3	7,968	-0.04%
2020/07/23	3	31.00	1	30.90	30.90	2	7,898	0.03%
2020/07/22	5	31.40	3	31.43	31.25	2	7,899	0.03%
2020/07/21	5	31.37	30	31.25	31.20	-25	7,864	-0.32%
2020/07/20	30	31.58	7	31.04	31.50	23	7,808	0.29%
2020/07/17	6	30.63	1	30.55	31.00	5	7,761	0.06%
2020/07/16	0	0.00	1	31.30	31.15	-1	7,761	-0.01%
2020/07/15	1	30.70	1	31.15	30.70	0	7,708	0.00%
2020/07/14	1	31.00	0	0.00	31.00	1	7,806	0.01%
2020/07/13	1	31.45	0	0.00	31.80	1	7,782	0.01%
2020/07/10	5	31.87	10	31.95	31.30	-5	7,843	-0.06%
2020/07/09	7	33.04	0	0.00	32.90	7	7,741	0.09%
2020/07/08	1	33.85	3	33.62	33.45	-2	7,696	-0.03%
2020/07/07	15	33.55	9	33.57	32.95	6	7,652	0.08%
2020/07/06	0	0.00	3	33.15	33.10	-3	7,565	-0.04%
2020/07/03	1	33.10	0	0.00	32.40	1	7,551	0.01%
2020/07/02	5	32.63	0	0.00	32.50	5	7,536	0.07%
2020/07/01	7	32.91	10	33.12	32.35	-3	7,466	-0.04%
2020/06/30	31	32.76	43	32.14	33.15	-12	7,086	-0.17%
2020/06/29	2	30.18	1	30.15	30.15	1	6,816	0.01%
2020/06/24	0	0.00	0	30.75	30.50	0	6,829	0.00%
2020/06/23	1	30.70	1	30.60	30.60	0	6,858	0.00%
2020/06/22	0	0.00	3	30.50	30.50	-3	6,869	-0.04%
2020/06/18	9	30.66	15	30.83	30.80	-6	6,746	-0.09%
2020/06/17	11	30.83	5	31.05	30.75	6	6,739	0.09%
2020/06/16	0	0.00	16	30.21	30.00	-16	6,809	-0.23%
2020/06/15	6	30.04	16	29.89	29.70	-10	7,172	-0.14%
2020/06/12	16	28.83	14	29.00	29.15	2	7,177	0.03%
2020/06/11	17	30.10	2	30.45	29.85	15	7,204	0.21%
2020/06/10	8	30.03	0	0.00	30.05	8	7,285	0.11%
2020/06/09	2	30.18	3	30.40	30.15	-1	7,462	-0.01%
2020/06/08	0	0.00	16	30.43	30.45	-16	7,598	-0.21%
2020/06/05	1	30.15	1	30.20	30.15	0	7,587	0.00%
2020/06/04	6	30.22	5	30.65	30.20	1	7,633	0.01%
2020/06/03	12	30.18	13	30.22	30.15	-1	7,707	-0.01%
2020/06/02	42	30.10	6	30.03	30.00	36	7,759	0.46%
2020/06/01	2	30.23	6	30.26	30.55	-4	7,836	-0.05%
2020/05/29	6	29.98	7	30.08	30.50	-1	7,867	-0.01%
2020/05/28	15	30.32	6	30.08	29.60	9	8,077	0.11%
2020/05/27	1	30.75	19	30.68	30.70	-18	8,086	-0.22%
2020/05/26	2	30.08	13	29.98	30.00	-11	8,123	-0.14%
2020/05/25	14	29.26	11	29.40	29.50	3	8,136	0.04%
2020/05/22	0	0.00	1	28.30	28.10	-1	8,028	-0.01%
2020/05/21	1	28.85	1	28.80	28.80	0	8,024	0.00%
2020/05/20	1	28.70	0	0.00	28.70	1	8,128	0.01%
2020/05/19	0	0.00	5	28.28	28.65	-5	8,101	-0.06%
2020/05/18	10	27.98	2	28.10	27.95	8	8,078	0.10%
2020/05/15	15	28.47	15	28.42	28.30	0	8,076	0.00%
2020/05/14	8	28.66	0	0.00	28.20	8	8,040	0.10%
2020/05/13	0	0.00	8	29.26	29.15	-8	7,992	-0.10%
2020/05/12	6	28.98	6	29.05	29.10	0	7,979	0.00%
2020/05/11	23	28.96	6	29.00	28.90	17	7,968	0.21%
2020/05/07	10	28.90	1	29.00	29.10	9	7,925	0.11%
2020/05/06	0	0.00	9	29.86	29.70	-9	7,842	-0.11%
2020/05/05	0	0.00	5	29.80	29.40	-5	7,803	-0.06%
2020/05/04	7	29.24	5	29.30	29.25	2	7,814	0.03%
2020/04/30	11	30.04	5	30.35	30.00	6	7,805	0.08%
2020/04/29	20	29.97	0	0.00	29.85	20	7,858	0.25%
2020/04/28	5	30.05	0	0.00	29.95	5	7,869	0.06%
2020/04/27	2	30.00	1	29.45	30.00	1	7,955	0.01%
2020/04/24	10	29.21	1	29.25	29.15	9	7,894	0.11%
2020/04/23	1	28.85	0	0.00	28.80	1	7,896	0.01%
2020/04/22	1	28.80	1	28.60	28.60	0	7,870	0.00%
2020/04/20	4	30.01	0	0.00	30.05	4	7,769	0.05%
2020/04/17	13	31.15	2	30.20	30.05	11	7,769	0.14%
2020/04/16	0	0.00	4	31.19	31.20	-4	7,613	-0.05%
2020/04/15	4	31.26	4	31.34	31.20	0	7,598	0.00%
2020/04/14	5	30.55	0	0.00	30.60	5	7,525	0.07%
2020/04/13	0	0.00	10	30.55	30.60	-10	7,578	-0.13%
2020/04/10	2	29.83	1	30.15	30.40	1	7,528	0.01%
2020/04/09	14	30.14	1	30.10	29.70	13	7,544	0.17%
2020/04/08	15	29.48	12	30.18	30.35	3	7,478	0.04%
2020/04/07	2	29.00	2	29.15	29.25	0	7,348	0.00%
2020/04/06	1	29.10	0	0.00	29.35	1	7,284	0.01%
2020/04/01	5	28.41	7	28.80	28.90	-2	7,353	-0.03%
2020/03/31	13	29.07	1	28.45	28.40	12	7,422	0.16%
2020/03/30	0.2	28.30	0	0.00	28.30	0.2	7,425	0.00%
2020/03/27	3	29.25	0	0.00	27.95	3	7,509	0.04%
2020/03/24	2	28.45	2	28.65	28.40	0	8,194	0.00%
2020/03/23	11	27.80	2	28.05	27.70	9	8,536	0.11%
2020/03/20	4	29.78	9	30.01	29.45	-5	8,940	-0.06%
2020/03/19	23	27.51	25	27.57	28.40	-2	9,253	-0.02%
2020/03/18	17	28.25	16	27.50	26.95	1	8,872	0.01%
2020/03/17	4	26.74	3	26.53	26.95	1	9,000	0.01%
2020/03/16	2	28.45	2	28.05	27.00	0	8,874	0.00%
2020/03/13	11	29.04	2	29.98	29.75	9	8,709	0.10%
2020/03/12	6	32.32	1	32.25	32.10	5	8,506	0.06%
2020/03/11	1	34.60	0	0.00	34.85	1	8,348	0.01%
2020/03/10	1	35.40	0	0.00	35.80	1	8,328	0.01%
2020/03/09	1.3	36.21	2	36.20	35.60	-0.7	8,248	-0.01%
2020/03/05	1	38.00	3	37.60	36.90	-2	8,060	-0.02%
2020/03/04	1	37.60	1	37.10	37.65	0	7,951	0.00%
2020/03/03	7	36.95	13	37.67	37.45	-6	7,867	-0.08%
2020/03/02	1	36.10	2	35.38	36.40	-1	7,673	-0.01%
2020/02/27	3	36.17	0	0.00	35.00	3	7,547	0.04%
2020/02/26	0	0.00	18	35.81	36.50	-18	7,373	-0.24%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/24	0	0.00	1	34.90	34.90	-1	7,183	-0.01%
2020/02/21	8	36.26	0	0.00	35.45	8	7,171	0.11%
2020/02/20	1	35.00	1	35.15	35.30	0	7,060	0.00%
2020/02/19	1	34.70	0	0.00	34.70	1	7,049	0.01%
2020/02/18	1	34.65	0	0.00	34.75	1	7,057	0.01%
2020/02/12	0	0.00	1	34.15	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	1	34.00	34.00	-1	7,123	-0.01%
2020/02/10	0	0.00	1	33.10	33.05	-1	7,237	-0.01%
2020/02/06	2	34.10	0	0.00	34.20	2	7,237	0.03%
2020/02/05	1	34.05	1	34.00	33.60	0	7,244	0.00%
2020/02/04	6	33.38	0	0.00	33.50	6	7,220	0.08%
2020/02/03	2	32.05	0	0.00	33.00	2	7,249	0.03%
2020/01/31	1	34.50	11	34.16	34.25	-10	7,189	-0.14%
2020/01/30	2	34.98	0	0.00	34.20	2	7,193	0.03%
2020/01/17	0.1	37.80	0	0.00	37.80	0.1	7,229	0.00%
2020/01/16	0	0.00	2	37.55	37.70	-2	7,309	-0.03%
2020/01/15	7	38.01	4	37.75	37.35	3	7,445	0.04%
2020/01/14	1	37.30	1	37.40	37.80	0	7,433	0.00%
2020/01/13	5	36.94	2	36.85	37.50	3	7,430	0.04%
2020/01/10	2	36.45	0	0.00	36.65	2	7,450	0.03%
2020/01/09	1.2	36.66	1	36.70	36.95	0.2	7,461	0.00%
2020/01/08	3	36.48	0	0.00	36.15	3	7,466	0.04%
2020/01/07	1	38.00	0	0.00	37.00	1	7,476	0.01%
2020/01/06	0	0.00	1	38.25	38.20	-1	7,443	-0.01%
2020/01/02	0	0.00	2	38.55	38.35	-2	7,550	-0.03%
2019/12/31	11	38.50	2	38.43	38.45	9	7,597	0.12%
2019/12/27	1	38.50	2	39.05	38.50	-1	7,650	-0.01%
2019/12/26	14	38.31	1	38.55	38.40	13	7,510	0.17%
2019/12/25	2	38.90	1	38.90	38.90	1	7,446	0.01%
2019/12/24	5	38.80	3	38.90	38.75	2	7,452	0.03%
2019/12/23	9.5	39.84	3	39.60	39.20	6.5	7,343	0.09%
2019/12/20	5	38.80	62	39.19	39.00	-57	6,899	-0.83%
2019/12/19	4	38.34	6	38.16	38.50	-2	6,622	-0.03%
2019/12/18	9	38.56	23	38.77	38.10	-14	6,490	-0.22%
2019/12/17	11	38.20	6	38.50	38.00	5	6,134	0.08%
2019/12/16	74.5	37.19	35	38.78	39.10	39.5	5,802	0.68%
2019/12/13	1	36.25	3	35.60	35.55	-2	5,577	-0.04%
2019/12/12	3	36.68	3	36.65	36.40	0	5,540	0.00%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/10	1	35.80	0	0.00	35.45	1	5,328	0.02%
2019/12/09	2	35.10	1	35.05	35.10	1	5,418	0.02%
2019/12/05	0	0.00	2	35.58	35.85	-2	5,489	-0.04%
2019/12/04	2	35.15	0	0.00	35.15	2	5,506	0.04%
2019/12/03	1	35.15	3	35.35	35.45	-2	5,542	-0.04%
2019/12/02	1	35.15	7	35.30	35.40	-6	5,569	-0.11%
2019/11/29	2	35.05	0	0.00	35.05	2	5,542	0.04%
2019/11/28	1	35.70	3	35.52	35.35	-2	5,538	-0.04%
2019/11/27	1	35.90	2	35.90	35.90	-1	5,556	-0.02%
2019/11/26	2	35.23	1	35.35	35.20	1	5,461	0.02%
2019/11/25	0	0.00	1	35.15	35.00	-1	5,473	-0.02%
2019/11/22	4	34.86	1	35.00	34.85	3	5,519	0.05%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	3	34.85	0	0.00	34.75	3	5,526	0.05%
2019/11/19	5	35.27	19	35.19	35.10	-14	5,512	-0.25%
2019/11/18	0	0.00	1	35.25	35.50	-1	5,514	-0.02%
2019/11/15	3	34.70	0	0.00	34.85	3	5,509	0.05%
2019/11/14	1	34.20	7	34.31	34.35	-6	5,518	-0.11%
2019/11/13	2	35.05	0	0.00	34.95	2	5,520	0.04%
2019/11/11	3	34.90	9	34.96	34.65	-6	5,626	-0.11%
2019/11/08	1	35.70	3	35.73	35.75	-2	5,640	-0.04%
2019/11/07	1	35.80	0	0.00	36.10	1	5,692	0.02%
2019/11/05	2	37.50	1	37.60	37.50	1	5,984	0.02%
2019/11/04	2	37.43	3	37.37	37.30	-1	6,019	-0.02%
2019/11/01	7	36.84	0	0.00	37.30	7	6,039	0.12%
2019/10/31	3	36.93	3	37.00	36.80	0	6,132	0.00%
2019/10/30	1	37.65	0	0.00	37.50	1	6,142	0.02%
2019/10/29	5	37.67	0	0.00	37.50	5	6,135	0.08%
2019/10/28	1	38.00	5	38.20	37.90	-4	6,209	-0.06%
2019/10/25	15	39.30	3	39.10	38.75	12	6,201	0.19%
2019/10/24	3	39.17	2	38.83	39.25	1	6,162	0.02%
2019/10/22	1	38.25	1	38.50	38.00	0	6,083	0.00%
2019/10/21	2	38.10	1	38.00	38.10	1	6,093	0.02%
2019/10/18	1	38.25	0	0.00	37.90	1	6,115	0.02%
2019/10/16	1	38.00	0	0.00	37.50	1	6,336	0.02%
2019/10/14	3	38.45	14	38.11	38.25	-11	6,572	-0.17%
2019/10/09	1	37.80	5	38.34	37.70	-4	6,532	-0.06%
2019/10/08	4	38.00	8	37.98	38.25	-4	6,479	-0.06%
2019/10/07	3	37.42	4	37.63	37.50	-1	6,469	-0.02%
2019/10/04	5	37.15	2	37.58	36.85	3	6,431	0.05%
2019/10/03	1	35.90	1	35.80	36.45	0	6,430	0.00%
2019/09/27	3	35.97	1	36.25	35.50	2	6,765	0.03%
2019/09/26	0	0.00	1	36.70	36.70	-1	6,700	-0.01%
2019/09/25	3	36.75	0	0.00	36.65	3	6,722	0.04%
2019/09/24	1	38.00	0	0.00	37.60	1	6,712	0.01%
2019/09/20	0	0.00	25	37.68	37.70	-25	6,702	-0.37%
2019/09/19	9	37.73	0	0.00	37.50	9	6,640	0.14%
2019/09/18	38	38.88	0	0.00	38.55	38	6,601	0.58%
2019/09/17	0	0.00	7	37.34	36.65	-7	6,243	-0.11%
2019/09/16	3	36.65	4	37.11	37.10	-1	6,305	-0.02%
2019/09/12	0	0.00	3	36.97	37.05	-3	6,354	-0.05%
2019/09/11	0	0.00	7	36.26	37.25	-7	6,393	-0.11%
2019/09/10	7	36.04	0	0.00	35.85	7	6,314	0.11%
2019/09/09	5	36.75	5	36.91	36.75	0	6,308	0.00%
2019/09/06	1	36.20	1	36.10	36.20	0	6,293	0.00%
2019/09/05	1	35.50	5	35.70	35.50	-4	6,436	-0.06%
2019/09/03	0	0.00	2	35.00	34.75	-2	6,550	-0.03%
2019/09/02	2	34.48	0	0.00	34.90	2	6,591	0.03%
2019/08/30	2	35.20	0	0.00	34.75	2	6,617	0.03%
2019/08/29	3	34.90	0	0.00	34.60	3	6,662	0.05%
2019/08/28	0	0.00	3	34.70	34.75	-3	6,702	-0.04%
2019/08/26	8	33.66	1	33.80	33.85	7	6,789	0.10%
2019/08/22	2	34.00	2	34.30	34.05	0	6,845	0.00%
2019/08/20	1	33.75	0	0.00	33.75	1	6,914	0.01%
2019/08/19	2	33.95	2	33.98	33.95	0	6,963	0.00%
2019/08/16	5	33.85	25	34.08	34.20	-20	6,984	-0.29%
2019/08/15	0	0.00	3	33.30	33.70	-3	7,001	-0.04%
2019/08/14	5	33.25	27	33.38	33.25	-22	7,095	-0.31%
2019/08/13	2	32.40	2	32.83	32.65	0	7,071	0.00%
2019/08/12	2	32.55	6	33.02	33.25	-4	7,124	-0.06%
2019/08/08	2	32.88	5	32.75	32.85	-3	7,143	-0.04%
2019/08/07	9	33.09	9	33.13	33.00	0	7,184	0.00%
2019/08/06	5	35.48	0	0.00	35.85	5	7,017	0.07%
2019/08/05	1	36.50	1	36.75	36.40	0	7,074	0.00%
2019/08/02	13	36.96	0	0.00	36.80	13	7,279	0.18%
2019/08/01	6	38.08	0	0.00	37.95	6	7,349	0.08%
2019/07/31	8	38.78	7	39.07	38.85	1	7,567	0.01%
2019/07/30	11	39.26	5	39.35	38.75	6	7,993	0.08%
2019/07/29	36	40.41	38	40.48	40.10	-2	7,996	-0.03%
2019/07/26	40	40.20	35	40.25	40.25	5	8,005	0.06%
2019/07/25	5	40.10	21	40.07	40.25	-16	8,165	-0.20%
2019/07/24	1.1	39.49	0	0.00	39.35	1.1	8,097	0.01%
2019/07/22	38	39.10	38	39.25	39.25	0	8,204	0.00%
2019/07/19	3	39.35	1	39.80	39.15	2	8,258	0.02%
2019/07/18	11	39.83	2	40.20	39.55	9	8,268	0.11%
2019/07/17	2	39.65	22	39.72	40.55	-20	8,135	-0.25%
2019/07/16	3.1	39.78	1	39.45	39.40	2.1	8,035	0.03%
2019/07/15	1	38.55	2	38.50	38.95	-1	8,111	-0.01%
2019/07/12	3	38.90	1	39.30	38.90	2	8,342	0.02%
2019/07/11	5	39.24	7	39.16	39.20	-2	8,562	-0.02%
2019/07/10	40	38.89	38	38.65	38.65	2	8,614	0.02%
2019/07/09	1	38.55	2	38.70	38.65	-1	8,828	-0.01%
2019/07/08	5	39.18	11	39.40	39.00	-6	9,049	-0.07%
2019/07/05	2	37.20	1	37.50	37.50	1	9,086	0.01%
2019/07/04	6.1	37.05	6	37.25	37.10	0.1	10,207	0.00%
2019/07/02	44	37.07	49	37.35	37.35	-5	10,901	-0.05%
2019/07/01	1.1	36.95	2	37.15	36.85	-1	11,031	-0.01%
2019/06/28	1.1	36.63	0	0.00	36.55	1.1	11,361	0.01%
2019/06/27	0	0.00	1	36.70	36.70	-1	11,501	-0.01%
2019/06/26	0.1	36.80	0	0.00	36.80	0.1	11,707	0.00%
2019/06/25	9	37.37	1	38.05	36.75	8	11,834	0.07%
2019/06/24	0	0.00	5	37.11	37.40	-5	11,963	-0.04%
2019/06/21	2	37.35	0	0.00	37.20	2	12,065	0.02%
2019/06/20	5	37.16	5	37.40	37.10	0	12,189	0.00%
2019/06/19	1	37.05	2	36.90	37.05	-1	12,635	-0.01%
2019/06/18	1	36.10	0	0.00	36.10	1	12,760	0.01%
2019/06/17	4	36.81	3	36.80	36.50	1	13,098	0.01%
2019/06/14	6	36.98	5	37.11	36.90	1	13,916	0.01%
2019/06/13	18.1	37.05	7	36.90	36.80	11.1	14,624	0.08%
2019/06/12	6	35.88	7	36.06	36.25	-1	14,754	-0.01%
2019/06/11	0	0.00	3	36.13	36.00	-3	14,900	-0.02%
2019/06/10	7	35.42	7	35.59	35.50	0	14,813	0.00%
2019/06/06	5	34.91	4	35.09	34.95	1	14,843	0.01%
2019/06/04	1	35.05	0	0.00	35.15	1	14,982	0.01%
2019/06/03	3	35.05	7	35.56	35.10	-4	15,244	-0.03%
2019/05/31	1	36.15	1	36.45	36.10	0	15,195	0.00%
2019/05/30	4	36.20	2	36.10	36.25	2	15,280	0.01%
2019/05/29	1	35.85	0	0.00	35.70	1	15,399	0.01%
2019/05/28	0	0.00	2	36.10	36.05	-2	15,485	-0.01%
2019/05/27	0	0.00	3	35.90	35.80	-3	15,658	-0.02%
2019/05/24	2	36.10	1	36.15	36.15	1	16,081	0.01%
2019/05/23	2	35.60	1	35.50	35.65	1	16,183	0.01%
2019/05/22	4	36.50	2	36.15	36.10	2	16,253	0.01%
2019/05/21	2	36.25	8	35.49	36.65	-6	16,356	-0.04%
2019/05/20	6	34.72	2	34.60	34.55	4	16,304	0.02%
2019/05/17	7	34.89	1	34.50	34.55	6	16,364	0.04%
2019/05/16	4	36.55	1	36.40	35.50	3	16,401	0.02%
2019/05/15	3	36.58	3	36.65	36.70	0	16,463	0.00%
2019/05/14	2	35.25	9	34.82	35.65	-7	16,506	-0.04%
2019/05/13	7	36.04	6	35.82	35.40	1	16,473	0.01%
2019/05/10	3	37.10	1	37.15	36.45	2	16,462	0.01%
2019/05/09	13	37.79	7	38.12	37.20	6	16,372	0.04%
2019/05/08	11	37.72	5	38.29	37.50	6	16,549	0.04%
2019/05/07	18	39.32	9	39.42	39.20	9	16,842	0.05%
2019/05/06	5	41.85	2	42.23	41.50	3	16,539	0.02%
2019/05/03	2	42.78	1	42.85	42.90	1	16,507	0.01%
2019/05/02	2	42.90	10	42.75	43.05	-8	16,608	-0.05%
2019/04/29	2	41.23	0	0.00	41.20	2	16,873	0.01%
2019/04/26	4	41.50	6	41.53	41.20	-2	16,896	-0.01%
2019/04/25	2	41.85	3	41.97	42.00	-1	17,209	-0.01%
2019/04/24	4	42.74	3	42.95	42.45	1	17,234	0.01%
2019/04/23	3	42.53	0	0.00	42.60	3	17,276	0.02%
2019/04/22	11	43.47	3	43.35	43.15	8	17,522	0.05%
2019/04/19	3	42.70	4	43.06	42.70	-1	17,712	-0.01%
2019/04/18	36	43.70	7	43.54	42.15	29	17,796	0.16%
2019/04/17	6	45.03	7	45.04	44.30	-1	17,877	-0.01%
2019/04/16	8	43.99	0	0.00	44.50	8	17,684	0.05%
2019/04/15	2	43.98	1	43.85	43.90	1	17,630	0.01%
2019/04/12	5	43.95	10	43.76	43.75	-5	17,456	-0.03%
2019/04/11	9	43.13	23	43.35	43.00	-14	17,228	-0.08%
2019/04/10	26.1	44.49	35	43.84	44.25	-9	16,912	-0.05%
2019/04/09	4.1	41.98	7	41.64	42.00	-3	15,995	-0.02%
2019/04/08	13	41.42	11	41.78	40.90	2	15,740	0.01%
2019/04/03	3	40.38	11	40.54	40.45	-8	15,536	-0.05%
2019/04/02	15	41.03	25	41.21	40.80	-10	15,407	-0.06%
2019/04/01	3	40.22	7	40.23	40.15	-4	15,066	-0.03%
2019/03/29	9	40.03	59	40.12	39.95	-50	14,931	-0.33%
2019/03/28	66	39.58	3	39.58	39.55	63	14,844	0.42%
2019/03/27	5	40.00	4	39.96	39.85	1	14,968	0.01%
2019/03/26	9	39.31	2	39.48	39.20	7	14,863	0.05%
2019/03/25	3	39.05	0	0.00	38.85	3	14,975	0.02%
2019/03/22	29.1	41.45	8	40.94	40.60	21.1	14,881	0.14%
2019/03/21	3	40.48	21	40.15	40.10	-18	14,527	-0.12%
2019/03/20	1	39.95	13	40.11	40.35	-12	14,483	-0.08%
2019/03/19	17	40.99	9	41.33	39.55	8	14,288	0.06%
2019/03/18	10	39.04	18	39.74	41.15	-8	13,620	-0.06%
2019/03/15	9	37.55	11	37.75	37.45	-2	13,140	-0.02%
2019/03/14	20	36.80	9	36.89	36.80	11	12,936	0.09%
2019/03/13	1	36.45	1	36.75	36.20	0	13,061	0.00%
2019/03/12	4	36.16	3	36.38	36.00	1	13,193	0.01%
2019/03/11	4	36.28	26	36.37	36.25	-22	13,291	-0.17%
2019/03/08	6	35.32	2	35.65	36.00	4	13,536	0.03%
2019/03/07	25	36.05	4	36.40	35.60	21	14,841	0.14%
2019/03/06	2	37.38	2	37.25	37.25	0	15,111	0.00%
2019/03/05	3	37.60	4	38.23	37.50	-1	15,338	-0.01%
2019/03/04	1	37.15	7	37.42	37.90	-6	15,348	-0.04%
2019/02/27	5	36.95	3	36.90	36.80	2	15,395	0.01%
2019/02/26	13	37.77	6	37.71	37.45	7	15,447	0.05%
2019/02/25	10	38.05	11	38.48	38.00	-1	15,655	-0.01%
2019/02/22	5	37.07	11	37.21	37.10	-6	15,441	-0.04%
2019/02/21	6	36.83	2	36.80	36.55	4	15,576	0.03%
2019/02/20	12	37.28	7	37.42	37.00	5	15,698	0.03%
2019/02/19	8.1	36.56	15	36.59	36.55	-7	15,945	-0.04%
2019/02/18	7	35.86	19	36.06	35.90	-12	16,167	-0.07%
2019/02/15	24	35.52	3	35.25	35.35	21	16,495	0.13%
2019/02/14	5	36.66	28	36.90	36.50	-23	17,457	-0.13%
2019/02/13	28	36.39	11	36.27	36.20	17	17,620	0.10%
2019/02/12	9.1	37.23	6	37.25	37.10	3.1	17,598	0.02%
2019/02/11	0	0.00	5	36.70	36.80	-5	17,833	-0.03%
2019/01/30	2	36.90	4	36.83	36.55	-2	17,875	-0.01%
2019/01/29	8	37.05	4	36.96	37.00	4	17,804	0.02%
2019/01/28	18.1	36.73	33	37.15	37.95	-15	17,508	-0.09%
2019/01/25	4	34.81	7	34.89	34.80	-3	17,053	-0.02%
2019/01/24	1	34.45	2	34.40	34.45	-1	17,031	-0.01%
2019/01/23	13	34.51	14	34.69	34.50	-1	17,032	-0.01%
2019/01/22	18	34.26	23	34.07	34.00	-5	16,931	-0.03%
2019/01/21	24	33.38	33	34.11	34.10	-9	16,789	-0.05%
2019/01/18	1	33.00	2	33.03	32.95	-1	16,517	-0.01%
2019/01/17	12	32.84	13	32.91	32.85	-1	16,516	-0.01%
2019/01/16	4	34.13	8	34.21	34.05	-4	16,348	-0.02%
2019/01/15	8	33.76	4	33.93	33.80	4	16,294	0.02%
2019/01/14	29	34.07	7	34.18	33.60	22	16,235	0.14%
2019/01/11	8	34.14	3	34.23	33.60	5	15,993	0.03%
2019/01/10	17	34.79	9	34.96	34.60	8	15,728	0.05%
2019/01/09	14	36.15	5	36.63	35.35	9	15,538	0.06%
2019/01/08	3	37.13	2	37.25	37.00	1	15,237	0.01%
2019/01/07	4	36.93	9	37.28	36.70	-5	15,272	-0.03%
2019/01/04	1	36.10	1	36.40	36.50	0	15,269	0.00%
2019/01/03	3.1	36.61	8	36.37	36.10	-5	15,382	-0.03%
2019/01/02	1	35.35	12	35.82	36.10	-11	15,459	-0.07%
2018/12/28	27	35.29	19	35.16	35.35	8	15,655	0.05%
2018/12/27	14	36.61	14	36.71	36.50	0	15,552	0.00%
2018/12/26	20.1	37.37	18	36.89	36.20	2.1	15,523	0.01%
2018/12/25	3	35.83	2	36.30	36.05	1	15,419	0.01%
2018/12/24	1	36.05	3	36.35	36.60	-2	15,423	-0.01%
2018/12/22	3	35.90	2	36.20	36.00	1	15,442	0.01%
2018/12/21	2	35.70	4	36.29	36.30	-2	15,495	-0.01%
2018/12/20	14	36.55	5	36.49	35.90	9	15,428	0.06%
2018/12/19	2	38.38	0	0.00	38.15	2	15,382	0.01%
2018/12/18	15	39.02	37	39.21	38.80	-22	15,267	-0.14%
2018/12/17	6	38.25	4	38.41	37.75	2	15,081	0.01%
2018/12/14	9.1	38.51	4	39.19	38.65	5.1	14,964	0.03%
2018/12/13	5	39.20	3	38.63	38.90	2	14,878	0.01%
2018/12/12	5	39.70	2	39.65	39.45	3	14,731	0.02%
2018/12/11	6	39.58	5	39.68	39.15	1	14,594	0.01%
2018/12/10	43	40.02	2.2	39.64	39.50	40.8	14,454	0.28%
2018/12/07	8	43.68	8	43.41	42.80	0	14,188	0.00%
2018/12/06	12	43.74	5	44.17	42.55	7	14,100	0.05%
2018/12/05	4	46.06	1	46.40	46.45	3	13,891	0.02%
2018/12/04	4.1	47.23	2	46.73	46.35	2.1	13,879	0.01%
2018/12/03	6.1	46.60	5	46.60	47.25	1.1	13,881	0.01%
2018/11/30	6.1	46.90	2	47.33	45.55	4.1	13,493	0.03%
2018/11/29	5	48.18	12	47.81	47.00	-7	12,082	-0.06%
2018/11/28	4	44.53	9	44.19	45.30	-5	11,511	-0.04%
2018/11/27	4	42.00	12	42.55	43.15	-8	11,258	-0.07%
2018/11/26	6	41.78	5	42.05	41.40	1	11,163	0.01%
2018/11/23	8	42.36	4	42.53	41.90	4	10,973	0.04%
2018/11/22	11	43.96	6	44.20	42.60	5	10,822	0.05%
2018/11/21	4	42.86	7	43.06	43.00	-3	10,409	-0.03%
2018/11/20	6	42.43	6	42.82	42.80	0	10,156	0.00%
2018/11/19	8	42.23	4	42.39	41.85	4	9,861	0.04%
2018/11/16	12	43.48	9	43.89	43.00	3	9,654	0.03%
2018/11/15	11	43.27	9	43.18	42.90	2	9,436	0.02%
2018/11/14	5	44.04	4	44.11	43.00	1	9,140	0.01%
2018/11/13	7	42.35	14	44.75	44.55	-7	8,732	-0.08%
2018/11/12	1	40.40	8	41.39	42.35	-7	7,639	-0.09%
2018/11/09	3	39.35	3	39.18	38.50	0	7,419	0.00%
2018/11/08	4	38.66	5	38.62	39.10	-1	7,418	-0.01%
2018/11/07	2	36.38	8	35.60	37.15	-6	7,128	-0.08%
2018/11/06	4	34.69	1	33.85	33.80	3	7,101	0.04%
2018/11/02	0	0.00	9	35.02	35.70	-9	7,240	-0.12%
2018/11/01	0	0.00	1	35.00	34.90	-1	7,135	-0.01%
2018/10/31	2	33.10	7	33.41	33.60	-5	7,146	-0.07%
2018/10/30	2	32.60	2	32.93	32.70	0	7,060	0.00%
2018/10/29	0	0.00	5	31.72	31.70	-5	6,981	-0.07%
2018/10/26	2	31.15	0	0.00	31.15	2	6,938	0.03%
2018/10/25	3	31.92	0	0.00	31.70	3	6,878	0.04%
2018/10/24	29	34.74	26	34.24	33.40	3	6,787	0.04%
2018/10/23	3	33.38	0	0.00	33.00	3	6,567	0.05%
2018/10/22	0	0.00	4	33.45	33.80	-4	6,553	-0.06%
2018/10/19	1	32.25	13	32.01	32.20	-12	6,460	-0.19%
2018/10/18	0	0.00	21	31.64	31.65	-21	6,359	-0.33%
2018/10/17	10	31.13	1	31.75	31.10	9	6,306	0.14%
2018/10/16	4	31.95	5	32.06	31.85	-1	6,232	-0.02%
2018/10/15	1	30.40	2	32.08	32.10	-1	6,185	-0.02%
2018/10/12	4	30.95	2	31.10	31.10	2	6,113	0.03%
2018/10/11	8	30.49	0	0.00	30.40	8	6,168	0.13%
2018/10/09	8	34.10	2	34.48	33.75	6	5,982	0.10%
2018/10/08	11	35.61	10	35.19	35.50	1	5,802	0.02%
2018/10/05	4	37.66	1.1	37.33	38.40	2.9	5,547	0.05%
2018/10/04	3	38.65	2	39.03	39.05	1	5,427	0.02%
2018/10/03	12	39.20	0	0.00	38.90	12	5,353	0.22%
2018/10/02	2	39.68	4	39.66	39.50	-2	5,297	-0.04%
2018/10/01	14	40.02	0	0.00	39.90	14	5,281	0.27%
2018/09/28	3	41.15	0	0.00	40.60	3	5,253	0.06%
2018/09/27	3	42.60	0	0.00	42.20	3	5,235	0.06%
2018/09/26	8	41.83	86	42.11	43.05	-78	5,288	-1.47%
2018/09/25	0	0.00	2	40.55	40.35	-2	5,267	-0.04%
2018/09/21	2	40.00	1	40.05	39.90	1	5,244	0.02%
2018/09/20	5	39.65	0	0.00	39.40	5	5,200	0.10%
2018/09/19	0	0.00	2	39.98	40.05	-2	5,207	-0.04%
2018/09/18	0	0.00	4	39.18	38.50	-4	5,175	-0.08%
2018/09/17	9	39.22	1	39.20	39.30	8	5,159	0.16%
2018/09/14	1	39.75	2	39.98	40.10	-1	5,128	-0.02%
2018/09/13	5	39.30	2	39.43	39.30	3	5,096	0.06%
2018/09/12	0	0.00	2	38.98	39.30	-2	5,099	-0.04%
2018/09/11	2	39.20	2	39.60	38.80	0	5,147	0.00%
2018/09/10	9	38.27	6	38.37	37.20	3	5,086	0.06%
2018/09/07	5	40.42	0	0.00	39.90	5	5,012	0.10%
2018/09/05	7	43.59	0	0.00	43.45	7	4,887	0.14%
2018/09/04	1	43.75	0	0.00	44.35	1	4,910	0.02%
2018/09/03	5	43.96	0	0.00	43.45	5	4,930	0.10%
2018/08/31	4	44.38	2	44.15	44.60	2	4,955	0.04%
2018/08/29	0	0.00	20	44.40	44.65	-20	5,025	-0.40%
2018/08/28	3	44.15	1	44.30	44.40	2	5,106	0.04%
2018/08/27	20	44.10	40	44.02	44.10	-20	5,144	-0.39%
2018/08/24	40	43.65	0	0.00	43.55	40	5,162	0.77%
2018/08/23	0	0.00	1	43.70	44.15	-1	5,221	-0.02%
2018/08/22	6	44.46	9	44.79	44.35	-3	5,244	-0.06%
2018/08/21	1.2	42.03	0	0.00	42.05	1.2	5,029	0.02%
2018/08/20	3	43.10	1	42.20	42.10	2	5,034	0.04%
2018/08/17	1	43.70	2	43.98	43.20	-1	5,033	-0.02%
2018/08/16	4	43.04	1	43.55	43.55	3	5,097	0.06%
2018/08/15	4	44.64	2	42.85	42.85	2	5,021	0.04%
2018/08/14	7	46.42	0	0.00	46.15	7	4,878	0.14%
2018/08/13	2	46.50	2	47.60	47.05	0	4,842	0.00%
2018/08/10	33	49.50	13	49.32	47.05	20	4,764	0.42%
2018/08/09	6	51.70	1	51.90	51.60	5	4,683	0.11%
2018/08/07	7	51.60	1	52.00	52.40	6	4,823	0.12%
2018/08/01	9	54.80	1	54.50	54.60	8	4,796	0.17%
2018/07/31	23	54.80	1	54.20	53.90	22	4,998	0.44%
2018/07/27	1	53.80	2	54.45	54.80	-1	5,066	-0.02%
2018/07/26	0	0.00	1	53.60	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	5	53.40	53.40	-5	5,193	-0.10%
2018/07/23	1	54.10	0	0.00	53.40	1	5,553	0.02%
2018/07/19	0	0.00	3	54.47	53.70	-3	5,615	-0.05%
2018/07/18	2	54.50	1	54.90	55.00	1	5,598	0.02%
2018/07/17	7	53.00	0	0.00	52.50	7	5,448	0.13%
2018/07/16	0.2	52.80	1	53.50	52.80	-0.8	5,456	-0.01%
2018/07/12	0	0.00	1	51.30	51.40	-1	5,501	-0.02%
2018/07/11	2	51.80	0	0.00	51.10	2	5,609	0.04%
2018/07/09	3	51.33	3	51.30	51.90	0	5,687	0.00%
2018/07/06	1	51.00	5	51.58	51.70	-4	5,681	-0.07%
2018/07/04	3	51.23	4	51.25	50.60	-1	5,784	-0.02%
2018/07/03	4	52.93	2	53.75	52.80	2	5,779	0.03%
2018/06/29	1	57.10	1	57.00	56.90	0	5,851	0.00%
2018/06/28	0	0.00	1	56.00	55.80	-1	6,004	-0.02%
2018/06/27	1	57.30	1	57.10	56.90	0	6,064	0.00%
2018/06/26	1	56.00	9	56.07	56.00	-8	6,129	-0.13%
2018/06/25	1	57.10	1	57.10	56.60	0	6,399	0.00%
2018/06/22	2	56.60	0	0.00	56.70	2	6,855	0.03%
2018/06/21	10	57.10	0	0.00	56.50	10	6,885	0.15%
2018/06/20	13	57.88	0	0.00	56.90	13	6,973	0.19%
2018/06/19	0	0.00	1	59.90	59.00	-1	7,225	-0.01%
2018/06/15	2	59.35	0	0.00	59.30	2	7,445	0.03%
2018/06/14	1	60.20	0	0.00	59.50	1	7,359	0.01%
2018/06/13	7	59.66	0	0.00	59.90	7	7,333	0.10%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	4	59.85	1	59.60	59.60	3	7,387	0.04%
2018/06/08	1	60.20	3	60.37	60.20	-2	7,373	-0.03%
2018/06/07	0	0.00	2	60.40	59.70	-2	7,417	-0.03%
2018/06/06	0	0.00	3	60.97	60.60	-3	7,372	-0.04%
2018/06/05	0	0.00	2	60.00	59.90	-2	7,306	-0.03%
2018/06/04	0.1	59.20	2	59.10	59.20	-2	7,203	-0.03%
2018/05/31	2	59.30	2	58.95	58.60	0	7,188	0.00%
2018/05/30	8	58.45	9	58.67	58.50	-1	7,156	-0.01%
2018/05/29	0	0.00	1	58.70	58.30	-1	7,114	-0.01%
2018/05/28	13	58.94	5	58.88	58.60	8	7,133	0.11%
2018/05/25	4	58.18	0	0.00	58.20	4	7,156	0.06%
2018/05/24	4	58.25	7	59.03	59.10	-3	7,129	-0.04%
2018/05/23	1	57.20	2	57.90	57.20	-1	7,063	-0.01%
2018/05/22	3	58.80	0	0.00	58.10	3	7,053	0.04%
2018/05/18	4	59.33	0	0.00	58.30	4	7,084	0.06%
2018/05/17	3	60.00	7	60.29	59.50	-4	7,133	-0.06%
2018/05/16	1	58.70	4	58.88	58.40	-3	6,987	-0.04%
2018/05/15	0	0.00	2	57.95	57.80	-2	7,014	-0.03%
2018/05/14	1	56.70	3	56.50	56.80	-2	7,104	-0.03%
2018/05/11	0	0.00	7	56.59	56.40	-7	7,124	-0.10%
2018/05/10	5	56.90	4	56.48	56.50	1	7,105	0.01%
2018/05/09	5	56.66	1	57.10	56.40	4	7,127	0.06%
2018/05/08	5	58.12	5	58.14	57.50	0	7,379	0.00%
2018/05/07	6	56.68	4	57.35	56.70	2	7,288	0.03%
2018/05/04	0	0.00	1	58.80	58.50	-1	7,268	-0.01%
2018/05/02	8	59.35	9	59.93	58.40	-1	7,308	-0.01%
2018/04/30	4	57.90	12	59.95	60.50	-8	7,271	-0.11%
2018/04/27	10	55.82	0	0.00	55.00	10	7,150	0.14%
2018/04/26	1	60.50	4	59.55	57.40	-3	7,033	-0.04%
2018/04/24	2	60.40	8	60.50	60.00	-6	7,009	-0.09%
2018/04/23	3	61.60	0	0.00	61.20	3	7,046	0.04%
2018/04/20	0	0.00	2	62.20	62.50	-2	7,074	-0.03%
2018/04/19	4	61.48	0	0.00	61.50	4	7,065	0.06%
2018/04/18	6	61.85	2	61.60	61.80	4	7,038	0.06%
2018/04/17	4	61.73	0	0.00	61.80	4	7,018	0.06%
2018/04/16	3	62.43	2	62.20	62.10	1	6,974	0.01%
2018/04/13	2	63.55	0	0.00	63.00	2	6,967	0.03%
2018/04/12	3	63.73	2	63.40	63.60	1	7,059	0.01%
2018/04/11	2	63.65	0	0.00	63.70	2	7,116	0.03%
2018/04/10	13	65.53	0	0.00	64.50	13	7,222	0.18%
2018/04/09	1	68.50	2	68.35	66.50	-1	7,178	-0.01%
2018/04/03	16	67.12	3	67.17	67.60	13	7,098	0.18%
2018/04/02	8	68.98	9	68.78	67.30	-1	7,089	-0.01%
2018/03/31	7	68.07	7	68.04	68.10	0	6,997	0.00%
2018/03/30	2	66.90	5	67.36	66.30	-3	6,861	-0.04%
2018/03/29	1	66.80	2	66.65	66.30	-1	6,865	-0.01%
2018/03/28	4	66.85	6	68.03	66.20	-2	6,917	-0.03%
2018/03/27	6	64.92	31	65.18	67.00	-25	7,085	-0.35%
2018/03/26	7	63.50	2	63.35	63.00	5	6,669	0.07%
2018/03/23	5	64.46	4	64.40	63.90	1	6,718	0.01%
2018/03/22	25	68.14	5	68.10	66.00	20	6,790	0.29%
2018/03/21	15.7	65.37	15	66.01	67.60	0.7	6,851	0.01%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/19	0	0.00	3	62.60	62.40	-3	6,891	-0.04%
2018/03/16	1	62.40	2	62.70	62.30	-1	6,897	-0.01%
2018/03/15	1	61.90	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.20	1	62.20	62.30	0	6,820	0.00%
2018/03/13	0	0.00	5	62.84	63.00	-5	6,827	-0.07%
2018/03/12	0	0.00	1	61.70	62.00	-1	6,802	-0.01%
2018/03/09	3	61.33	1	61.40	61.10	2	6,828	0.03%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	2	59.45	31	59.53	60.50	-29	6,847	-0.42%
2018/03/05	1	61.20	0	0.00	60.50	1	6,887	0.01%
2018/03/02	33	61.04	1	61.00	61.00	32	6,868	0.47%
2018/03/01	1	61.50	0	0.00	61.40	1	6,871	0.01%
2018/02/27	1	61.20	57	61.27	61.00	-56	6,895	-0.81%
2018/02/26	2	62.90	0	0.00	62.20	2	6,970	0.03%
2018/02/23	4	62.78	5	62.72	62.50	-1	7,025	-0.01%
2018/02/22	10	62.06	0	0.00	62.00	10	7,022	0.14%
2018/02/21	1	61.90	1	61.90	63.00	0	7,023	0.00%
2018/02/12	2	60.10	0	0.00	59.90	2	6,981	0.03%
2018/02/09	20	58.30	2	58.50	60.00	18	7,002	0.26%
2018/02/08	0	0.00	2	63.10	62.10	-2	6,923	-0.03%
2018/02/07	1	63.70	2	63.80	63.50	-1	6,972	-0.01%
2018/02/06	44	62.50	7	64.27	62.30	37	6,922	0.53%
2018/02/05	5	68.16	1	68.60	68.60	4	6,841	0.06%
2018/02/02	2	70.90	1	70.50	70.60	1	6,869	0.01%
2018/02/01	3	71.07	0	0.00	70.50	3	6,928	0.04%
2018/01/31	8	72.53	2	74.60	71.00	6	6,891	0.09%
2018/01/30	1	71.20	4	71.30	71.40	-3	6,613	-0.05%
2018/01/29	4	70.68	1	70.50	70.20	3	6,547	0.05%
2018/01/26	1	69.00	1	69.30	69.30	0	6,519	0.00%
2018/01/25	6	69.72	1	68.80	68.60	5	6,529	0.08%
2018/01/23	2	70.65	1	70.70	69.50	1	6,482	0.02%
2018/01/22	4	71.45	0	0.00	71.20	4	6,471	0.06%
2018/01/19	3	71.57	2	71.60	71.10	1	6,489	0.02%
2018/01/18	2	73.20	0	0.00	72.00	2	6,477	0.03%
2018/01/17	0	0.00	1	73.60	73.00	-1	6,488	-0.02%
2018/01/16	1	72.80	1	72.90	72.60	0	6,478	0.00%
2018/01/15	0	0.00	2	71.75	71.80	-2	6,461	-0.03%
2018/01/11	1	70.30	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	71.50	2	71.90	70.80	-1	6,671	-0.01%
2018/01/09	2	72.05	2	72.70	72.30	0	6,799	0.00%
2018/01/08	8	72.99	11	73.70	72.00	-3	6,845	-0.04%
2018/01/05	1	76.10	3	75.93	75.20	-2	6,877	-0.03%
2018/01/04	3	75.37	3	76.13	75.60	0	6,877	0.00%
2018/01/03	1	74.90	0	0.00	74.20	1	6,916	0.01%
2018/01/02	1	73.80	0	0.00	73.90	1	6,985	0.01%