南亞科 (2408)-群益金鼎-丹鳳券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/28	0	0.00	13	66.22	66.50	-13	16,850	-0.08%
2024/05/27	6	64.47	2	64.80	64.80	4	16,831	0.02%
2024/05/24	3	64.40	6	65.20	64.40	-3	17,000	-0.02%
2024/05/23	0	0.00	10	64.20	64.20	-10	17,055	-0.06%
2024/05/22	1	64.30	3.1	64.17	64.60	-2.1	17,322	-0.01%
2024/05/21	4	63.70	6.4	63.80	63.50	-2.4	17,410	-0.01%
2024/05/20	1.1	63.15	2	63.50	63.30	-0.9	17,471	-0.01%
2024/05/17	10.4	62.88	0	0.00	62.80	10.4	17,533	0.06%
2024/05/16	12	64.20	5	63.94	64.00	7	17,405	0.04%
2024/05/15	0	0.00	5	65.40	64.60	-5	17,529	-0.03%
2024/05/14	0	0.00	18	65.10	64.80	-18	18,106	-0.10%
2024/05/13	3	64.47	3	64.43	64.40	0	18,155	0.00%
2024/05/10	1	64.10	0	0.00	64.40	1	18,236	0.01%
2024/05/09	17	64.82	2	64.00	64.00	15	18,117	0.08%
2024/05/08	0	0.00	9	66.82	66.60	-9	17,883	-0.05%
2024/05/07	6	67.59	6	67.70	66.80	0	17,914	0.00%
2024/05/06	4	67.48	8	67.29	66.90	-4	17,662	-0.02%
2024/04/30	6	66.42	1	66.80	66.10	5	17,441	0.03%
2024/04/29	1	67.20	5.2	67.25	67.50	-4.2	17,653	-0.02%
2024/04/26	13	65.80	2	65.70	65.70	11	17,681	0.06%
2024/04/25	1	66.20	5.1	66.00	65.60	-4.1	17,603	-0.02%
2024/04/24	1	65.30	4.1	65.13	65.50	-3.1	17,558	-0.02%
2024/04/23	5.2	62.05	5.1	62.43	62.80	0.1	17,548	0.00%
2024/04/22	2.1	61.59	4.4	61.12	61.20	-2.3	17,538	-0.01%
2024/04/19	18.8	62.15	1	63.00	62.00	17.8	17,518	0.10%
2024/04/18	1	65.20	2	64.50	64.30	-1	17,403	-0.01%
2024/04/17	3	65.37	1	64.50	64.50	2	17,751	0.01%
2024/04/16	6	66.68	3	67.17	65.50	3	17,642	0.02%
2024/04/15	1	69.81	0	0.00	70.00	1	17,334	0.01%
2024/04/12	2	71.50	8.1	71.61	71.80	-6.1	17,232	-0.04%
2024/04/11	7.1	70.35	4	70.70	70.60	3.1	16,845	0.02%
2024/04/10	19.1	70.25	9	70.43	70.20	10.1	16,560	0.06%
2024/04/09	0	0.00	1	68.10	68.40	-1	16,334	-0.01%
2024/04/08	5.1	68.43	6	68.45	68.10	-0.9	16,321	-0.01%
2024/04/03	6	68.12	0	0.00	68.20	6	16,271	0.04%
2024/04/02	5	70.36	8.4	70.34	69.10	-3.4	16,456	-0.02%
2024/04/01	2.3	69.44	5.1	69.36	69.40	-2.8	16,546	-0.02%
2024/03/29	2	67.50	6	68.00	67.70	-4	16,468	-0.02%
2024/03/28	0.1	67.80	8.1	68.11	67.60	-8	16,442	-0.05%
2024/03/27	2	68.40	0	0.00	67.90	2	16,791	0.01%
2024/03/26	10.1	69.09	5	68.64	68.10	5.1	16,954	0.03%
2024/03/25	6	68.32	21	68.43	68.50	-15	16,725	-0.09%
2024/03/22	13.1	69.64	28.2	70.10	69.60	-15.1	16,622	-0.09%
2024/03/21	38.2	65.97	39	65.99	67.60	-0.8	15,466	-0.01%
2024/03/20	5.2	62.06	3	61.50	61.50	2.2	14,939	0.01%
2024/03/19	0	62.60	1	62.40	62.30	-1	15,179	-0.01%
2024/03/18	15	62.64	2	62.40	62.40	13	15,160	0.09%
2024/03/15	4	63.78	2	63.90	63.90	2	15,090	0.01%
2024/03/14	8	63.61	3	63.87	63.80	5	15,053	0.03%
2024/03/13	25	64.40	4	63.90	63.30	21	15,008	0.14%
2024/03/12	1	65.70	0	0.00	65.70	1	14,785	0.01%
2024/03/11	2	65.95	8	66.54	65.80	-6	14,793	-0.04%
2024/03/08	8	65.36	0	0.00	65.00	8	14,679	0.05%
2024/03/07	5	65.66	10	66.57	65.70	-5	14,685	-0.03%
2024/03/06	10	65.33	2	65.10	65.10	8	14,756	0.05%
2024/03/05	6	65.87	1	66.00	65.80	5	15,155	0.03%
2024/03/04	1	66.50	0	0.00	66.50	1	15,704	0.01%
2024/03/01	8	66.73	3	66.43	66.30	5	16,281	0.03%
2024/02/29	3	67.27	2	67.30	67.30	1	16,437	0.01%
2024/02/27	30	67.27	6	66.40	66.30	24	16,604	0.14%
2024/02/26	1	67.90	1	67.60	67.90	0	16,550	0.00%
2024/02/23	4	68.45	2	67.70	67.70	2	16,648	0.01%
2024/02/22	3	67.47	6	68.03	68.10	-3	16,559	-0.02%
2024/02/21	8	67.69	5	67.76	67.30	3	16,631	0.02%
2024/02/20	6	66.80	11	67.64	67.80	-5	16,506	-0.03%
2024/02/19	4	65.68	3	66.50	66.60	1	16,388	0.01%
2024/02/16	6	65.37	2	65.30	65.90	4	16,442	0.02%
2024/02/15	8.2	65.03	0	67.50	65.40	8.2	16,233	0.05%
2024/02/05	2	67.10	2	68.20	68.20	0	15,749	0.00%
2024/02/02	4	68.52	0	0.00	67.60	4	15,710	0.03%
2024/02/01	2	68.70	2	69.20	69.20	0	15,595	0.00%
2024/01/31	2	68.50	2	68.70	68.70	0	15,589	0.00%
2024/01/30	2	70.60	0	0.00	69.30	2	15,632	0.01%
2024/01/29	3	70.37	2	70.90	70.80	1	15,743	0.01%
2024/01/26	2	70.70	2	71.00	71.00	0	15,757	0.00%
2024/01/25	0	0.00	0	71.60	71.00	0	15,800	0.00%
2024/01/23	2	70.05	3.1	70.60	70.70	-1	15,551	-0.01%
2024/01/22	5	69.00	5	69.26	69.30	0	15,291	0.00%
2024/01/19	6	68.90	6	69.35	69.30	0	15,260	0.00%
2024/01/17	3	69.27	2	67.80	67.80	1	15,230	0.01%
2024/01/16	1	70.20	3	69.53	69.40	-2	15,127	-0.01%
2024/01/15	2	70.05	4	70.23	71.50	-2	15,034	-0.01%
2024/01/12	3	68.97	2	68.80	68.80	1	14,915	0.01%
2024/01/11	23.1	69.43	3	69.37	69.40	20.1	14,862	0.14%
2024/01/10	7	71.43	0	0.00	71.50	7	14,549	0.05%
2024/01/09	8	73.21	8	72.91	72.60	0	14,570	0.00%
2024/01/08	11	73.84	11	73.26	73.10	0	14,541	0.00%
2024/01/04	0	0.00	2	74.10	74.40	-2	14,802	-0.01%
2024/01/03	10	73.47	0	0.00	73.10	10	14,861	0.07%
2024/01/02	1	76.80	5	76.80	76.50	-4	14,627	-0.03%
2023/12/29	4	78.30	2	78.00	78.00	2	14,616	0.01%
2023/12/28	4	78.80	8	78.40	78.30	-4	14,536	-0.03%
2023/12/27	24	78.89	18	78.72	79.70	6	14,374	0.04%
2023/12/26	11	78.00	6	76.85	78.00	5	14,081	0.04%
2023/12/25	4	75.85	4	75.40	75.40	0	14,281	0.00%
2023/12/22	7	77.93	22	78.31	75.90	-15	14,305	-0.10%
2023/12/21	5	75.40	5	74.72	75.40	0	13,770	0.00%
2023/12/20	4	72.80	2	71.80	71.80	2	13,486	0.01%
2023/12/19	2	73.50	2	73.10	73.10	0	13,411	0.00%
2023/12/18	0	0.00	1	74.70	73.40	-1	13,450	-0.01%
2023/12/15	1	76.00	21.1	75.16	74.50	-20.1	13,379	-0.15%
2023/12/14	4	74.53	4	73.85	72.80	0	12,831	0.00%
2023/12/13	0	0.00	2	73.00	73.70	-2	12,607	-0.02%
2023/12/12	3	73.33	4.3	72.93	72.50	-1.3	12,936	-0.01%
2023/12/11	3	72.23	3	72.27	72.20	0	12,912	0.00%
2023/12/08	5	71.58	2	72.10	72.10	3	12,959	0.02%
2023/12/06	2	73.50	1	72.00	72.00	1	12,755	0.01%
2023/12/05	2	73.50	4	73.05	73.20	-2	12,633	-0.02%
2023/12/04	1	74.60	4	74.20	74.00	-3	12,581	-0.02%
2023/12/01	1.1	73.72	1	73.80	73.70	0.1	12,372	0.00%
2023/11/30	12	74.14	8	74.69	75.00	4	12,116	0.03%
2023/11/29	4	73.15	4	73.93	74.20	0	11,568	0.00%
2023/11/28	6	72.17	25	72.82	73.50	-19	11,080	-0.17%
2023/11/27	2	69.90	2	70.10	70.10	0	10,413	0.00%
2023/11/24	5	69.50	0	0.00	70.80	5	10,125	0.05%
2023/11/22	2	69.70	2	70.70	70.70	0	9,571	0.00%
2023/11/21	2	69.80	3	70.57	70.60	-1	9,356	-0.01%
2023/11/20	1	70.00	14	70.13	70.00	-13	9,141	-0.14%
2023/11/15	5	67.70	9	68.22	67.60	-4	8,836	-0.05%
2023/11/14	2	64.23	3	65.77	66.10	-1	8,635	-0.01%
2023/11/13	6	63.53	4	63.60	63.60	2	8,651	0.02%
2023/11/10	2	64.89	2	63.70	63.70	0	8,596	0.00%
2023/11/09	2	64.90	2	64.60	64.60	0	8,583	0.00%
2023/11/08	2	65.40	1	65.70	65.40	1	8,677	0.01%
2023/11/06	4	65.00	2	65.40	65.40	2	8,664	0.02%
2023/11/03	2	66.30	2	66.10	66.10	0	8,452	0.00%
2023/11/02	4	65.78	2	65.35	65.60	2	8,451	0.02%
2023/11/01	4	64.80	2	64.50	64.50	2	8,360	0.02%
2023/10/31	2	65.10	2	64.70	64.70	0	8,416	0.00%
2023/10/30	3	64.23	2	64.90	64.90	1	8,489	0.01%
2023/10/27	2	64.95	0	0.00	64.80	2	8,531	0.02%
2023/10/26	4	66.55	2	66.10	66.10	2	8,531	0.02%
2023/10/25	0	0.00	2	68.30	68.00	-2	8,724	-0.02%
2023/10/24	11	68.18	2	67.80	67.80	9	8,898	0.10%
2023/10/23	2	69.80	3	69.73	69.60	-1	8,945	-0.01%
2023/10/20	2	69.90	0	0.00	70.30	2	8,977	0.02%
2023/10/19	2	69.90	7	70.57	70.50	-5	8,939	-0.06%
2023/10/18	4	70.35	2	70.20	70.20	2	8,999	0.02%
2023/10/17	3	70.43	3	71.07	70.90	0	8,886	0.00%
2023/10/16	1	70.60	10	70.50	70.60	-9	8,898	-0.10%
2023/10/13	4	70.45	4	70.53	70.80	0	8,919	0.00%
2023/10/12	22	69.50	5	70.44	71.00	17	8,808	0.19%
2023/10/11	4	70.23	3	70.97	70.70	1	8,569	0.01%
2023/10/06	4	69.70	4	69.20	69.20	0	8,525	0.00%
2023/10/05	1	69.70	2	69.40	69.50	-1	8,578	-0.01%
2023/10/04	3	67.80	2	67.90	67.70	1	8,613	0.01%
2023/10/03	1	69.40	6	69.73	68.10	-5	8,654	-0.06%
2023/10/02	1	67.10	1	67.80	67.60	0	8,587	0.00%
2023/09/28	6.1	66.68	0	0.00	65.60	6.1	8,542	0.07%
2023/09/27	2	69.35	2	69.00	69.80	0	8,234	0.00%
2023/09/26	2	70.70	0	0.00	70.30	2	8,255	0.02%
2023/09/25	0	71.40	0	0.00	71.60	0	8,271	0.00%
2023/09/22	0	72.00	0	0.00	72.00	0	8,461	0.00%
2023/09/21	0	0.00	3	72.43	72.80	-3	8,584	-0.03%
2023/09/19	2	72.40	4	72.05	71.70	-2	8,729	-0.02%
2023/09/18	2	72.60	3	72.90	72.30	-1	8,931	-0.01%
2023/09/15	3	73.07	15	72.86	72.40	-12	9,068	-0.13%
2023/09/14	0	0.00	4.2	69.74	70.00	-4.2	8,745	-0.05%
2023/09/13	0	0.00	2	68.40	68.40	-2	8,704	-0.02%
2023/09/12	2	65.90	2	66.80	66.80	0	8,869	0.00%
2023/09/07	1	67.82	0	0.00	67.20	1	9,409	0.01%
2023/09/06	2	68.00	5	68.06	68.00	-3	9,453	-0.03%
2023/09/05	3	68.10	0	0.00	68.10	3	9,499	0.03%
2023/09/04	3	67.43	2	67.60	67.60	1	9,556	0.01%
2023/09/01	0	0.00	4.2	68.90	68.20	-4.2	9,565	-0.04%
2023/08/31	0	0.00	4	67.78	66.60	-4	9,428	-0.04%
2023/08/30	0	0.00	2	66.70	66.70	-2	9,383	-0.02%
2023/08/29	2	65.80	0	0.00	66.20	2	9,505	0.02%
2023/08/25	1	65.30	2	65.60	65.00	-1	9,955	-0.01%
2023/08/24	4	65.35	6	65.37	65.30	-2	10,028	-0.02%
2023/08/23	4	63.30	2	63.50	63.50	2	10,157	0.02%
2023/08/22	4	63.80	4	63.50	63.50	0	10,395	0.00%
2023/08/18	0	0.00	1	65.50	64.60	-1	11,063	-0.01%
2023/08/17	1	63.70	1	65.20	65.60	0	11,119	0.00%
2023/08/16	2.2	63.81	2	63.70	63.70	0.2	11,260	0.00%
2023/08/15	5	65.80	3	64.53	64.60	2	11,326	0.02%
2023/08/14	4.2	64.61	0	0.00	64.90	4.2	11,543	0.04%
2023/08/11	0.5	67.90	1.5	68.00	67.90	-1	11,783	-0.01%
2023/08/10	5.2	67.27	0.5	67.60	67.10	4.8	11,789	0.04%
2023/08/09	3.3	68.72	0	0.00	68.90	3.3	11,769	0.03%
2023/08/08	4	69.10	3	68.30	68.50	1	11,788	0.01%
2023/08/07	4	70.03	0	0.00	70.00	4	11,760	0.03%
2023/08/04	1	69.10	0	0.00	69.90	1	11,794	0.01%
2023/08/02	1	70.10	1	69.10	69.10	0	11,778	0.00%
2023/08/01	3	72.33	3	71.60	71.00	0	11,775	0.00%
2023/07/31	3	73.60	2	72.30	72.30	1	11,778	0.01%
2023/07/28	4.5	73.43	5	74.24	74.80	-0.6	11,713	0.00%
2023/07/27	5	70.62	6	70.65	71.40	-1	11,480	-0.01%
2023/07/26	6	66.88	5	67.26	67.10	1	11,341	0.01%
2023/07/25	2	68.30	0.5	68.40	68.20	1.5	11,414	0.01%
2023/07/24	2	69.40	3	69.37	69.30	-1	11,413	-0.01%
2023/07/21	2	69.75	0	0.00	70.10	2	11,443	0.02%
2023/07/20	10	70.70	0	0.00	70.30	10	11,408	0.09%
2023/07/18	3	71.70	3	69.73	69.50	0	11,413	0.00%
2023/07/17	2	71.70	4	71.83	71.70	-2	11,465	-0.02%
2023/07/14	0	0.00	1	71.30	71.70	-1	11,512	-0.01%
2023/07/13	2	71.40	6	71.02	70.90	-4	11,526	-0.03%
2023/07/12	2	69.40	3.1	70.29	70.10	-1.1	11,523	-0.01%
2023/07/11	11	69.97	6	70.00	69.90	5	11,521	0.04%
2023/07/10	1	69.50	0	0.00	69.70	1	11,643	0.01%
2023/07/07	1	68.50	0	0.00	69.10	1	12,084	0.01%
2023/07/06	0	0.00	1	70.30	70.10	-1	12,369	-0.01%
2023/07/05	4	70.15	2	70.10	70.10	2	12,646	0.02%
2023/07/04	3	70.17	3	70.37	70.40	0	12,939	0.00%
2023/07/03	1	70.20	1	70.40	70.10	0	13,198	0.00%
2023/06/30	4.5	70.92	1	71.10	70.80	3.5	13,756	0.03%
2023/06/29	9	72.23	10	72.25	72.20	-1	13,957	-0.01%
2023/06/28	6	70.17	2	69.50	69.50	4	13,915	0.03%
2023/06/27	3	71.50	20	71.20	70.80	-17	13,928	-0.12%
2023/06/26	2	72.70	2	73.00	73.00	0	13,798	0.00%
2023/06/21	7	74.56	2	75.40	74.60	5	13,909	0.04%
2023/06/20	41	77.74	0	0.00	77.40	41	13,709	0.30%
2023/06/19	1	78.30	0	0.00	78.00	1	13,645	0.01%
2023/06/16	0	0.00	5	78.02	78.50	-5	13,584	-0.04%
2023/06/15	2	75.50	26.5	75.71	75.30	-24.5	13,317	-0.18%
2023/06/14	12	75.86	8	76.04	76.20	4	13,331	0.03%
2023/06/13	12	74.73	15	74.77	74.80	-3	13,089	-0.02%
2023/06/12	1	72.80	0	0.00	72.90	1	12,895	0.01%
2023/06/09	2	70.60	2	71.30	71.30	0	12,835	0.00%
2023/06/08	2	71.50	2	70.20	70.20	0	12,837	0.00%
2023/06/07	3	72.30	0	0.00	71.90	3	12,807	0.02%
2023/06/05	2	72.70	2	72.10	72.10	0	13,136	0.00%
2023/06/02	6	72.73	8	73.11	72.90	-2	13,091	-0.02%
2023/06/01	2	71.50	0	0.00	71.40	2	12,992	0.02%
2023/05/31	0	0.00	1	72.80	73.50	-1	12,867	-0.01%
2023/05/30	1	71.20	0	0.00	71.90	1	12,652	0.01%
2023/05/29	4	71.58	1	71.30	71.20	3	12,614	0.02%
2023/05/26	2	72.80	1	71.10	71.90	1	12,517	0.01%
2023/05/25	0	0.00	13	71.28	72.40	-13	12,261	-0.11%
2023/05/23	2	69.40	1	69.90	69.90	1	11,637	0.01%
2023/05/22	1	70.30	0.1	69.80	70.10	0.9	11,504	0.01%
2023/05/19	0	0.00	2	69.05	69.90	-2	11,249	-0.02%
2023/05/18	2	69.55	3	69.50	69.30	-1	11,183	-0.01%
2023/05/17	3	68.00	46	68.26	68.00	-43	10,951	-0.39%
2023/05/16	6	64.62	6	65.15	64.60	0	10,611	0.00%
2023/05/15	1	63.80	0	0.00	63.90	1	10,610	0.01%
2023/05/12	1	62.70	1	63.80	63.80	0	10,608	0.00%
2023/05/11	1	63.40	0	0.00	63.30	1	10,652	0.01%
2023/05/08	1	66.80	0	0.00	64.80	1	10,677	0.01%
2023/05/05	0	0.00	3	66.90	66.70	-3	10,645	-0.03%
2023/05/04	1	66.80	1	67.30	68.00	0	10,703	0.00%
2023/05/03	5	67.30	5	66.90	67.10	0	10,701	0.00%
2023/05/02	0	0.00	1	67.40	66.70	-1	10,809	-0.01%
2023/04/28	1	67.30	1	67.80	67.80	0	11,092	0.00%
2023/04/27	4	64.88	8	65.13	65.60	-4	10,915	-0.04%
2023/04/26	6	63.00	3	63.20	64.10	3	10,929	0.03%
2023/04/25	0	0.00	3	64.40	63.50	-3	10,897	-0.03%
2023/04/24	6	64.17	0	0.00	64.20	6	10,804	0.06%
2023/04/20	9	65.34	0	0.00	65.50	9	10,849	0.08%
2023/04/18	1	67.30	3	67.60	67.30	-2	10,914	-0.02%
2023/04/17	0.1	67.10	0	0.00	68.00	0.1	11,094	0.00%
2023/04/14	3	67.60	0	0.00	67.60	3	11,065	0.03%
2023/04/13	1	68.50	0	0.00	67.50	1	11,035	0.01%
2023/04/12	6	68.32	2	69.40	69.10	4	10,786	0.04%
2023/04/11	6	68.68	15	68.53	68.20	-9	10,277	-0.09%
2023/04/10	7	66.94	0	0.00	66.70	7	9,887	0.07%
2023/04/07	29	67.80	34	68.39	68.60	-5	9,551	-0.05%
2023/04/06	2	65.35	1	66.10	66.40	1	9,152	0.01%
2023/03/31	1	66.60	36	66.16	66.50	-35	8,839	-0.40%
2023/03/30	4	64.05	11	64.61	63.90	-7	8,287	-0.08%
2023/03/29	15	61.05	0	0.00	61.00	15	7,940	0.19%
2023/03/27	5	62.94	11	63.12	63.20	-6	7,836	-0.08%
2023/03/24	5	64.04	21	63.73	63.30	-16	7,789	-0.21%
2023/03/23	4	60.10	1	59.90	59.80	3	7,417	0.04%
2023/03/22	0	0.00	4	59.55	59.10	-4	7,411	-0.05%
2023/03/21	5	58.50	0	58.70	58.60	5	7,446	0.07%
2023/03/20	0	0.00	2	59.30	59.20	-2	7,469	-0.03%
2023/03/17	0	0.00	2	59.60	59.30	-2	7,553	-0.03%
2023/03/14	1	57.80	2	58.25	58.00	-1	7,741	-0.01%
2023/03/13	0	0.00	4	58.68	58.50	-4	7,760	-0.05%
2023/03/10	1	58.50	0	0.00	58.70	1	7,943	0.01%
2023/03/09	1	61.30	2	59.60	59.10	-1	8,062	-0.01%
2023/03/08	1	60.80	13	59.69	61.00	-12	8,128	-0.15%
2023/03/07	3	58.00	3	58.60	58.50	0	8,121	0.00%
2023/03/06	1	58.10	2	57.75	57.70	-1	8,223	-0.01%
2023/03/03	3	57.90	1	57.90	57.90	2	8,220	0.02%
2023/03/02	4	57.15	0	0.00	57.30	4	8,249	0.05%
2023/03/01	14	57.36	0	0.00	57.30	14	8,250	0.17%
2023/02/24	3	59.10	2	59.20	58.40	1	8,296	0.01%
2023/02/22	7	58.81	1	58.80	58.70	6	8,649	0.07%
2023/02/21	1	60.00	0	0.00	60.40	1	8,811	0.01%
2023/02/20	1	60.20	1	60.00	60.00	0	8,908	0.00%
2023/02/17	0	0.00	3	59.87	59.70	-3	9,019	-0.03%
2023/02/16	0	0.00	22	59.65	59.70	-22	9,137	-0.24%
2023/02/15	1	58.00	2	58.70	58.50	-1	9,312	-0.01%
2023/02/13	2	57.40	0	0.00	57.60	2	9,438	0.02%
2023/02/09	5	57.76	0	0.00	58.00	5	9,686	0.05%
2023/02/08	0	0.00	1	58.80	58.40	-1	9,703	-0.01%
2023/02/06	2	58.30	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	1	59.70	59.90	-1	9,805	-0.01%
2023/02/02	2	59.75	6	59.80	59.90	-4	9,835	-0.04%
2023/02/01	10	58.40	4	57.93	58.20	6	9,842	0.06%
2023/01/31	9	58.73	0	0.00	57.80	9	9,858	0.09%
2023/01/30	2	60.15	20	60.38	60.30	-18	9,772	-0.18%
2023/01/17	0	0.00	1	57.70	57.70	-1	9,566	-0.01%
2023/01/16	1	57.40	14	57.36	57.50	-13	9,732	-0.13%
2023/01/13	1	56.00	1	56.20	56.00	0	9,885	0.00%
2023/01/12	2	56.65	3	56.30	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	7	56.89	57.00	-7	10,492	-0.07%
2023/01/10	1	56.30	7	57.03	56.50	-6	10,614	-0.06%
2023/01/09	4	56.03	12	56.19	56.70	-8	10,734	-0.07%
2023/01/06	1	53.90	1	54.90	55.00	0	11,045	0.00%
2023/01/05	0	0.00	6	55.37	54.90	-6	11,150	-0.05%
2023/01/04	6	54.00	5	53.70	54.10	1	11,365	0.01%
2023/01/03	0	0.00	13	52.96	53.00	-13	11,448	-0.11%
2022/12/30	1	52.00	3	51.20	51.20	-2	11,434	-0.02%
2022/12/29	3	51.80	0	0.00	51.80	3	11,613	0.03%
2022/12/28	0	0.00	20	51.40	51.30	-20	11,959	-0.17%
2022/12/27	2	51.80	1	52.20	51.90	1	12,174	0.01%
2022/12/26	0	0.00	1	51.50	51.50	-1	12,339	-0.01%
2022/12/23	3	50.90	0	0.00	51.40	3	12,550	0.02%
2022/12/22	4	51.63	0	0.00	51.70	4	12,618	0.03%
2022/12/21	4	51.83	0	0.00	51.50	4	12,675	0.03%
2022/12/20	13	52.73	0	0.00	52.00	13	12,632	0.10%
2022/12/16	5	54.78	0	0.00	54.50	5	12,705	0.04%
2022/12/15	0	0.00	2	55.90	55.90	-2	12,692	-0.02%
2022/12/14	1	55.40	3	55.50	55.50	-2	12,755	-0.02%
2022/12/13	0	0.00	3	55.10	54.80	-3	12,848	-0.02%
2022/12/12	0	0.00	1	54.80	54.80	-1	12,909	-0.01%
2022/12/08	1	53.50	3	54.10	54.00	-2	13,003	-0.02%
2022/12/07	9	53.68	0	0.00	53.50	9	13,037	0.07%
2022/12/06	13	54.79	0	0.00	54.30	13	12,971	0.10%
2022/12/02	16	56.36	0	0.00	56.10	16	12,759	0.13%
2022/12/01	1	57.60	3	58.10	57.50	-2	12,598	-0.02%
2022/11/30	4	56.45	2	56.80	56.80	2	12,465	0.02%
2022/11/29	13	56.95	0	0.00	57.20	13	12,256	0.11%
2022/11/28	2	58.50	0	0.00	58.50	2	12,021	0.02%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	5	59.82	59.80	-5	11,862	-0.04%
2022/11/22	6	58.60	2	59.10	59.20	4	11,790	0.03%
2022/11/21	7	58.81	0	0.00	58.40	7	11,699	0.06%
2022/11/18	2	60.40	13	61.05	60.70	-11	11,515	-0.10%
2022/11/17	8	58.33	2	59.30	58.90	6	11,262	0.05%
2022/11/16	0	0.00	1	59.20	60.10	-1	11,043	-0.01%
2022/11/15	1	58.90	0	0.00	59.70	1	10,935	0.01%
2022/11/14	0	0.00	4	60.00	59.90	-4	10,840	-0.04%
2022/11/11	0	0.00	26	59.70	59.80	-26	10,735	-0.24%
2022/11/09	1	57.90	2	58.00	58.10	-1	10,463	-0.01%
2022/11/07	2	56.00	1	55.90	56.90	1	10,263	0.01%
2022/11/04	2	54.65	1	54.80	54.90	1	10,120	0.01%
2022/11/03	0	0.00	8	55.48	56.00	-8	10,076	-0.08%
2022/10/31	0	0.00	1	54.40	54.50	-1	10,018	-0.01%
2022/10/28	3	53.00	1	53.00	53.10	2	9,982	0.02%
2022/10/27	1	55.00	0	0.00	55.00	1	9,909	0.01%
2022/10/26	1	54.30	1	54.40	54.50	0	9,927	0.00%
2022/10/25	2	53.80	0	0.00	54.10	2	9,873	0.02%
2022/10/24	2	56.90	3.1	56.41	55.60	-1.1	9,777	-0.01%
2022/10/21	0	0.00	4	56.28	55.70	-4	9,588	-0.04%
2022/10/20	1	54.50	2	55.15	55.70	-1	9,364	-0.01%
2022/10/19	6	53.88	9	54.02	53.80	-3	9,033	-0.03%
2022/10/18	6	55.65	19	55.63	55.80	-13	8,832	-0.15%
2022/10/17	5	54.80	11	55.45	56.20	-6	8,778	-0.07%
2022/10/14	12	54.75	7	53.50	55.20	5	8,617	0.06%
2022/10/13	1	51.70	2.1	51.68	51.40	-1.1	8,335	-0.01%
2022/10/12	3	52.03	71	52.60	52.70	-68	8,264	-0.82%
2022/10/07	2	49.70	6	49.91	50.20	-4	8,109	-0.05%
2022/10/06	7.1	50.03	3	50.77	50.20	4.1	8,135	0.05%
2022/10/05	44	50.30	5	51.22	51.40	39	8,133	0.48%
2022/10/04	2	48.90	11	49.48	49.95	-9	7,909	-0.11%
2022/10/03	5	47.15	5	47.31	47.55	0	7,827	0.00%
2022/09/30	12	48.51	2	48.10	48.95	10	7,875	0.13%
2022/09/29	1	46.00	1	47.10	47.15	0	7,887	0.00%
2022/09/28	1	45.50	1	45.50	45.50	0	7,919	0.00%
2022/09/27	3	45.87	2	46.00	46.00	1	7,911	0.01%
2022/09/26	2	46.30	0	0.00	45.65	2	8,021	0.03%
2022/09/23	0	0.00	1	47.75	47.60	-1	8,183	-0.01%
2022/09/22	4	46.61	4	46.90	46.80	0	8,624	0.00%
2022/09/21	1	47.05	0	0.00	47.15	1	8,703	0.01%
2022/09/20	9	47.97	0	0.00	47.65	9	8,687	0.10%
2022/09/19	7	48.50	0	0.00	48.60	7	8,575	0.08%
2022/09/16	7.3	49.08	0	0.00	49.10	7.3	8,503	0.09%
2022/09/15	3	50.80	0	0.00	50.40	3	8,348	0.04%
2022/09/14	3	50.57	0	0.00	50.70	3	8,371	0.04%
2022/09/08	2	50.70	2	51.10	51.10	0	8,389	0.00%
2022/09/02	1	52.50	0	0.00	52.10	1	8,675	0.01%
2022/09/01	1	52.60	0	0.00	52.60	1	8,715	0.01%
2022/08/31	0	0.00	2	53.30	53.40	-2	8,690	-0.02%
2022/08/30	0	0.00	1	53.00	52.70	-1	8,656	-0.01%
2022/08/26	13	53.63	2	53.50	53.50	11	8,694	0.13%
2022/08/25	1	53.10	1	53.40	53.60	0	8,676	0.00%
2022/08/24	6	52.85	0	0.00	52.60	6	8,725	0.07%
2022/08/22	6	53.82	0	0.00	53.90	6	8,938	0.07%
2022/08/19	0	0.00	2	54.20	54.30	-2	9,026	-0.02%
2022/08/18	2	53.55	0	0.00	53.60	2	9,061	0.02%
2022/08/17	0	0.00	6	54.75	55.00	-6	9,063	-0.07%
2022/08/16	0	0.00	1	53.60	53.80	-1	9,084	-0.01%
2022/08/12	5	53.40	8	53.98	54.10	-3	9,083	-0.03%
2022/08/11	0	0.00	7	52.99	53.00	-7	9,076	-0.08%
2022/08/10	3	52.00	1	51.90	51.60	2	9,107	0.02%
2022/08/05	14	53.21	7.1	53.07	53.20	7	9,286	0.07%
2022/08/04	1	51.00	4	51.30	51.00	-3	9,258	-0.03%
2022/08/03	0	0.00	1	51.30	51.20	-1	9,277	-0.01%
2022/08/02	7	50.46	0	0.00	50.40	7	9,277	0.08%
2022/08/01	5	51.86	0	0.00	52.20	5	9,213	0.05%
2022/07/29	4	52.25	1	53.00	52.30	3	9,232	0.03%
2022/07/28	3.1	52.40	4.1	52.65	52.50	-1	9,322	-0.01%
2022/07/27	4	52.20	3	52.50	52.60	1	9,368	0.01%
2022/07/26	4.1	52.45	0	52.70	52.50	4	9,398	0.04%
2022/07/25	0	0.00	1.2	52.90	52.70	-1.2	9,434	-0.01%
2022/07/22	0.2	53.53	0.1	54.10	53.70	0.1	9,419	0.00%
2022/07/21	0	0.00	2.2	53.83	54.30	-2.2	9,328	-0.02%
2022/07/20	0.2	53.90	2	53.70	53.40	-1.9	9,332	-0.02%
2022/07/19	6.1	53.12	0	0.00	53.00	6.1	9,270	0.07%
2022/07/18	0.1	52.61	11.1	53.64	54.20	-11	9,209	-0.12%
2022/07/15	2	51.39	9	51.20	51.40	-7	8,975	-0.08%
2022/07/14	0	50.00	2	49.85	49.85	-2	8,934	-0.02%
2022/07/13	5	49.46	2	49.27	49.00	3	8,893	0.03%
2022/07/12	2	47.25	0	0.00	47.35	2	8,762	0.02%
2022/07/11	0	0.00	0	49.25	49.00	0	8,699	0.00%
2022/07/08	2	50.60	6	50.15	49.65	-4	8,838	-0.05%
2022/07/07	1	49.90	2	49.78	50.50	-1	8,699	-0.01%
2022/07/06	3	49.28	0	0.00	48.60	3	8,629	0.03%
2022/07/05	6	48.65	3	48.60	49.40	3	8,597	0.03%
2022/07/04	11	48.40	4	48.66	49.15	7	8,559	0.08%
2022/07/01	2	48.80	0	0.00	48.30	2	8,567	0.02%
2022/06/30	8.1	50.09	1	48.85	49.40	7.1	8,490	0.08%
2022/06/29	10	57.61	0	0.00	57.10	10	8,100	0.12%
2022/06/28	1	58.60	7	59.20	58.90	-6	8,053	-0.07%
2022/06/27	13	59.56	5	59.80	59.80	8	8,043	0.10%
2022/06/24	7	58.86	3	58.93	58.90	4	8,109	0.05%
2022/06/23	0	0.00	0	59.00	58.30	0	8,157	0.00%
2022/06/22	7	58.66	0	58.60	58.10	7	8,481	0.08%
2022/06/21	2	59.80	2	60.00	60.00	0	8,867	0.00%
2022/06/17	0	0.00	2	59.90	60.10	-2	9,071	-0.02%
2022/06/16	2	61.90	2.1	60.82	60.40	-0.1	9,037	0.00%
2022/06/15	1	61.50	0	0.00	61.20	1	9,029	0.01%
2022/06/13	7	62.09	0.1	62.40	62.20	6.9	9,249	0.07%
2022/06/09	2	65.50	1	66.20	65.70	1	9,270	0.01%
2022/06/08	0	0.00	0	66.30	66.10	0	9,338	0.00%
2022/06/07	0	0.00	2	65.90	65.80	-2	9,453	-0.02%
2022/06/06	0	0.00	8	66.64	66.80	-8	9,489	-0.08%
2022/06/02	3	66.90	1	66.90	66.80	2	9,621	0.02%
2022/06/01	0	0.00	4	66.90	66.80	-4	9,880	-0.04%
2022/05/31	9	65.51	0	0.00	66.80	9	9,935	0.09%
2022/05/30	0.2	65.50	0	0.00	65.80	0.2	9,947	0.00%
2022/05/26	2	65.00	2	63.50	63.50	0	9,990	0.00%
2022/05/25	0	0.00	3	64.80	64.70	-3	10,029	-0.03%
2022/05/24	3	64.57	1	64.80	64.30	2	10,158	0.02%
2022/05/23	3	67.07	2	66.40	66.40	1	10,161	0.01%
2022/05/19	4	65.98	1	66.10	66.90	3	10,442	0.03%
2022/05/18	1	67.20	5	67.84	67.20	-4	10,704	-0.04%
2022/05/17	4	66.98	2	67.20	67.00	2	11,201	0.02%
2022/05/16	0	0.00	5.1	67.10	66.90	-5.1	11,396	-0.04%
2022/05/13	3	65.20	0.1	65.30	65.50	3	11,314	0.03%
2022/05/12	2	64.80	2	64.60	64.60	0	11,419	0.00%
2022/05/11	4	64.93	1	65.00	65.20	3	11,594	0.03%
2022/05/10	6	65.87	4	65.83	66.00	2	11,607	0.02%
2022/05/09	4	65.60	0	0.00	65.10	4	11,659	0.03%
2022/05/06	1	66.70	0	0.00	66.80	1	11,759	0.01%
2022/05/05	6	66.92	3	67.63	67.00	3	11,942	0.03%
2022/05/04	2	66.15	1	66.30	66.10	1	11,822	0.01%
2022/05/03	0	0.00	1	65.90	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	3	65.50	65.60	-3	11,874	-0.03%
2022/04/28	0	0.00	0	63.90	64.20	0	11,991	0.00%
2022/04/27	1	62.01	1	63.00	63.20	0	11,955	0.00%
2022/04/26	2	64.30	2	64.20	64.20	0	11,909	0.00%
2022/04/25	1.1	63.93	1	64.20	64.30	0.1	11,900	0.00%
2022/04/22	0	0.00	4	66.00	66.40	-4	11,817	-0.03%
2022/04/21	1	65.70	1	66.10	66.90	0	11,799	0.00%
2022/04/20	0	0.00	2	65.30	65.30	-2	11,771	-0.02%
2022/04/19	2	64.30	3	64.57	64.40	-1	11,725	-0.01%
2022/04/18	1	63.70	0	0.00	63.80	1	11,730	0.01%
2022/04/15	5	63.94	6	64.35	63.90	-1	11,730	-0.01%
2022/04/14	10.1	65.08	3	64.13	64.10	7.1	11,775	0.06%
2022/04/13	1	66.70	2	66.65	66.70	-1	11,644	-0.01%
2022/04/12	2.1	65.32	0	0.00	65.50	2.1	11,716	0.02%
2022/04/11	1	66.00	2	66.50	66.80	-1	11,656	-0.01%
2022/04/08	0.1	67.10	2	66.85	66.80	-2	11,691	-0.02%
2022/04/07	5	66.98	5	66.96	66.20	0	11,833	0.00%
2022/04/06	20	66.78	1	66.60	66.60	19	11,677	0.16%
2022/04/01	6	68.30	1	68.40	69.20	5	11,474	0.04%
2022/03/31	0	0.00	11	69.81	69.20	-11	11,373	-0.10%
2022/03/28	2	68.60	1	68.80	69.80	1	11,703	0.01%
2022/03/25	28	69.01	1	69.00	68.90	27	11,833	0.23%
2022/03/24	28	70.91	3	71.33	71.30	25	11,633	0.21%
2022/03/23	7	73.56	0	0.00	73.70	7	11,227	0.06%
2022/03/21	0	0.00	2	75.00	74.90	-2	11,088	-0.02%
2022/03/18	2	74.30	5	74.24	74.80	-3	11,147	-0.03%
2022/03/17	1	74.10	11.2	73.83	74.20	-10.2	11,151	-0.09%
2022/03/16	14.1	71.69	1	72.50	70.90	13.1	11,085	0.12%
2022/03/15	14	73.67	5	73.00	73.00	9	10,921	0.08%
2022/03/14	0	75.50	0	0.00	75.70	0	10,970	0.00%
2022/03/11	1.1	74.72	1	75.40	75.60	0.1	10,971	0.00%
2022/03/10	5	76.90	22	76.80	76.70	-17	11,079	-0.15%
2022/03/09	3	75.47	2	74.90	74.90	1	11,462	0.01%
2022/03/08	17	76.32	3	76.63	74.70	14	12,369	0.11%
2022/03/07	12	76.83	7	76.96	76.90	5	12,479	0.04%
2022/03/04	2	81.20	0	0.00	81.60	2	12,687	0.02%
2022/03/03	8	82.45	8	82.46	82.60	0	12,750	0.00%
2022/03/02	5	79.50	1	79.90	79.70	4	12,753	0.03%
2022/03/01	0	0.00	4	79.00	79.90	-4	12,792	-0.03%
2022/02/25	2	77.80	3	77.07	77.10	-1	12,808	-0.01%
2022/02/24	5	76.46	7	76.99	76.30	-2	13,186	-0.02%
2022/02/23	2	79.20	1	79.10	79.00	1	13,782	0.01%
2022/02/22	1	78.50	0	0.00	78.70	1	13,846	0.01%
2022/02/21	65	82.36	58	80.40	80.40	7	13,791	0.05%
2022/02/18	4	83.83	20	83.12	83.50	-16	13,757	-0.12%
2022/02/17	38	81.40	39	82.36	82.70	-1	13,560	-0.01%
2022/02/16	2	79.90	11	80.39	80.50	-9	13,157	-0.07%
2022/02/15	0	79.00	2	79.40	78.80	-2	12,947	-0.02%
2022/02/14	0	0.00	3	78.40	78.70	-3	12,952	-0.02%
2022/02/11	0	0.00	3	79.33	79.00	-3	13,023	-0.02%
2022/02/10	0	0.00	5	78.68	79.00	-5	13,004	-0.04%
2022/02/09	0	0.00	4	78.00	78.50	-4	13,050	-0.03%
2022/02/08	1	77.40	3	77.37	77.40	-2	13,067	-0.02%
2022/02/07	1	76.30	4	75.55	76.40	-3	13,149	-0.02%
2022/01/26	4	72.43	5	72.30	72.00	-1	13,115	-0.01%
2022/01/25	2	73.20	4	72.55	72.00	-2	13,324	-0.02%
2022/01/24	2	72.60	3	72.80	72.60	-1	13,311	-0.01%
2022/01/21	2	72.75	2	72.50	72.30	0	13,394	0.00%
2022/01/20	0	0.00	4	75.20	75.10	-4	13,388	-0.03%
2022/01/19	2	75.10	2	75.20	75.20	0	13,604	0.00%
2022/01/18	0	0.00	11	75.75	75.10	-11	13,634	-0.08%
2022/01/17	0	0.00	10	74.30	74.40	-10	13,652	-0.07%
2022/01/13	2	74.50	2	74.60	74.60	0	13,705	0.00%
2022/01/12	0	0.00	2	74.70	74.40	-2	13,660	-0.01%
2022/01/11	10	73.93	3	73.77	73.50	7	13,650	0.05%
2022/01/10	0	0.00	4	74.70	74.90	-4	13,727	-0.03%
2022/01/07	3	73.70	4	73.73	73.70	-1	13,863	-0.01%
2022/01/06	15	73.68	1	74.50	73.80	14	13,995	0.10%
2022/01/05	3	76.27	2	75.90	75.90	1	14,067	0.01%
2022/01/03	2	76.60	4	77.15	76.20	-2	14,124	-0.01%
2021/12/30	10	78.01	16	78.12	78.10	-6	14,152	-0.04%
2021/12/29	0	0.00	1	76.70	76.60	-1	14,294	-0.01%
2021/12/28	0	0.00	2	76.80	76.70	-2	14,486	-0.01%
2021/12/27	1	76.10	0	0.00	76.60	1	14,579	0.01%
2021/12/24	7	75.83	3	75.70	75.70	4	14,725	0.03%
2021/12/23	3	76.03	1	76.10	75.90	2	15,123	0.01%
2021/12/22	5	78.48	22	79.15	76.50	-17	15,403	-0.11%
2021/12/21	18	77.41	5	77.20	76.80	13	15,245	0.09%
2021/12/20	3	77.10	4	76.78	75.90	-1	15,025	-0.01%
2021/12/17	0	0.00	5	75.28	75.70	-5	14,877	-0.03%
2021/12/16	8	76.45	3	76.07	76.00	5	14,944	0.03%
2021/12/15	13	75.70	2	76.00	76.00	11	14,956	0.07%
2021/12/14	6	75.32	5.2	75.14	74.80	0.8	15,006	0.01%
2021/12/13	2	78.20	2	76.60	76.60	0	14,963	0.00%
2021/12/10	4	77.25	8	77.95	77.80	-4	15,132	-0.03%
2021/12/09	3	77.23	5	77.82	77.50	-2	15,118	-0.01%
2021/12/08	6	77.33	5	77.38	76.90	1	15,080	0.01%
2021/12/07	7	77.29	13	77.32	77.50	-6	14,987	-0.04%
2021/12/06	4	77.58	0	0.00	77.50	4	14,955	0.03%
2021/12/03	10.2	78.41	6	78.73	78.80	4.2	14,926	0.03%
2021/12/02	7	79.23	48	79.48	79.80	-41	14,545	-0.28%
2021/12/01	2.3	75.54	9	75.84	76.00	-6.7	13,754	-0.05%
2021/11/30	4	75.65	28	75.66	74.20	-24	13,587	-0.18%
2021/11/29	7	72.24	7	73.86	73.30	0	13,246	0.00%
2021/11/26	12	74.42	5	73.72	73.50	7	13,296	0.05%
2021/11/25	7	74.69	4	74.40	74.40	3	13,187	0.02%
2021/11/24	10	74.83	24	75.81	75.40	-14	13,138	-0.11%
2021/11/23	4	74.55	18	75.76	75.70	-14	13,139	-0.11%
2021/11/22	9	74.98	44	74.62	75.40	-35	12,838	-0.27%
2021/11/19	19	70.11	11	69.85	69.60	8	12,097	0.07%
2021/11/18	2	70.80	8	71.39	71.60	-6	12,059	-0.05%
2021/11/17	11	71.36	8	71.70	71.00	3	12,046	0.02%
2021/11/16	4	70.03	7	70.33	70.80	-3	12,080	-0.02%
2021/11/15	3	70.50	2	70.20	70.30	1	12,217	0.01%
2021/11/12	3	68.67	4	68.80	68.70	-1	12,256	-0.01%
2021/11/11	4	68.43	2	68.00	68.00	2	12,517	0.02%
2021/11/10	12	69.72	7	69.59	69.90	5	12,744	0.04%
2021/11/09	9	68.00	20	68.60	68.70	-11	12,955	-0.08%
2021/11/08	7	66.56	2	67.60	67.60	5	13,118	0.04%
2021/11/05	5	66.48	4	65.70	65.70	1	13,668	0.01%
2021/11/04	11	67.55	5	66.98	66.70	6	13,805	0.04%
2021/11/03	3	68.67	6.4	68.61	68.60	-3.4	13,729	-0.02%
2021/11/02	6	67.88	0	0.00	66.50	6	13,653	0.04%
2021/11/01	4	67.35	5.2	67.09	67.00	-1.2	13,621	-0.01%
2021/10/29	2	67.00	2.6	66.60	66.50	-0.6	13,787	0.00%
2021/10/28	3.4	65.85	5	66.72	66.50	-1.6	13,799	-0.01%
2021/10/27	2	63.40	8	65.46	66.20	-6	13,851	-0.04%
2021/10/26	3	63.83	2	63.70	63.70	1	13,765	0.01%
2021/10/25	2	62.10	5.1	63.13	63.50	-3.1	13,794	-0.02%
2021/10/22	7	62.03	4	62.25	62.10	3	13,900	0.02%
2021/10/21	2	63.40	2	62.50	62.50	0	14,044	0.00%
2021/10/19	4	62.75	9	63.44	63.50	-5	14,374	-0.03%
2021/10/18	7.1	62.60	8	63.76	62.70	-1	14,627	-0.01%
2021/10/15	2	63.00	4	63.60	63.70	-2	15,092	-0.01%
2021/10/14	3	60.80	8	61.68	62.30	-5	15,126	-0.03%
2021/10/13	5	60.58	3	59.53	59.40	2	15,201	0.01%
2021/10/12	7	60.60	7	61.03	61.00	0	15,328	0.00%
2021/10/08	3	62.30	3	61.90	61.60	0	15,434	0.00%
2021/10/07	3	61.90	7	61.94	61.60	-4	15,727	-0.03%
2021/10/06	6.1	62.88	3	61.50	61.40	3.1	16,326	0.02%
2021/10/05	4	63.80	3	64.50	64.60	1	16,722	0.01%
2021/10/04	3	64.73	6	65.02	64.90	-3	16,830	-0.02%
2021/10/01	3	65.03	2	64.30	64.30	1	16,962	0.01%
2021/09/30	8	66.85	6	66.60	65.90	2	17,021	0.01%
2021/09/29	2	65.20	3	66.83	67.20	-1	16,775	-0.01%
2021/09/28	1	66.70	11	66.15	66.30	-10	16,631	-0.06%
2021/09/27	2	64.40	3	64.60	64.60	-1	16,644	-0.01%
2021/09/24	2	64.80	3.1	64.96	64.90	-1.1	16,907	-0.01%
2021/09/23	1	64.30	7.3	64.34	64.40	-6.3	17,098	-0.04%
2021/09/22	5.1	62.79	4	62.85	63.00	1.1	17,247	0.01%
2021/09/17	4.1	64.53	8	64.71	64.90	-3.9	17,496	-0.02%
2021/09/16	4.1	64.23	2	64.60	64.60	2.1	17,933	0.01%
2021/09/15	20.2	64.60	8	64.16	64.00	12.2	18,073	0.07%
2021/09/14	10	65.91	9	66.27	66.20	1	18,197	0.01%
2021/09/13	10	66.13	2	65.80	65.80	8	18,298	0.04%
2021/09/10	2	64.90	6.1	66.77	66.80	-4.1	18,621	-0.02%
2021/09/09	1	64.50	0	65.40	65.60	1	18,639	0.01%
2021/09/08	2	64.00	2	64.60	64.30	0	18,710	0.00%
2021/09/07	4	65.23	5	65.30	65.20	-1	18,732	-0.01%
2021/09/06	13	66.98	8	66.80	66.40	5	18,731	0.03%
2021/09/03	4	66.25	2	66.00	66.00	2	18,706	0.01%
2021/09/02	4	66.95	9	67.33	66.20	-5	18,806	-0.03%
2021/09/01	2	67.60	13	67.61	68.10	-11	19,005	-0.06%
2021/08/31	9	65.96	8	66.18	66.40	1	18,924	0.01%
2021/08/30	0	0.00	10	65.70	66.40	-10	19,147	-0.05%
2021/08/27	5	64.92	0	0.00	65.00	5	19,410	0.03%
2021/08/26	14.1	65.73	2	65.30	65.30	12.1	19,518	0.06%
2021/08/25	3	66.47	3	66.90	67.00	0	19,468	0.00%
2021/08/24	3	66.53	2	66.00	66.00	1	19,624	0.01%
2021/08/23	0	0.00	5	66.52	66.80	-5	19,651	-0.03%
2021/08/20	25	66.41	24	65.54	64.60	1	19,882	0.01%
2021/08/19	5	66.06	31	66.37	65.70	-26	19,903	-0.13%
2021/08/18	10	68.40	3	67.40	69.00	7	19,830	0.04%
2021/08/17	13	66.75	9	66.68	66.60	4	19,940	0.02%
2021/08/16	14	66.06	10	65.00	66.30	4	19,744	0.02%
2021/08/13	7	64.83	2	64.45	64.30	5	19,530	0.03%
2021/08/12	5	66.40	14	66.07	66.30	-9	19,218	-0.05%
2021/08/11	29.1	68.03	42	67.37	67.30	-12.9	19,072	-0.07%
2021/08/10	10.1	71.58	4.2	71.05	70.90	5.9	18,705	0.03%
2021/08/09	1	73.90	30.5	72.71	73.70	-29.5	18,666	-0.16%
2021/08/06	12.1	73.93	3	73.90	73.60	9.1	18,793	0.05%
2021/08/05	57.1	75.12	11	75.02	75.20	46.1	19,056	0.24%
2021/08/04	48.4	76.12	10	75.66	75.50	38.4	19,443	0.20%
2021/08/03	2.2	75.27	27	75.47	75.80	-24.8	19,608	-0.13%
2021/08/02	17	74.48	13	74.31	74.50	4	19,682	0.02%
2021/07/30	1	72.80	1	72.50	72.30	0	19,769	0.00%
2021/07/29	5	72.24	9	72.00	72.00	-4	19,921	-0.02%
2021/07/28	0	0.00	4	71.38	72.20	-4	20,073	-0.02%
2021/07/27	2	73.90	2	73.30	73.30	0	20,281	0.00%
2021/07/26	14	73.84	6	73.70	73.50	8	20,386	0.04%
2021/07/23	42.1	73.16	16	73.28	73.40	26.1	20,489	0.13%
2021/07/22	12	73.80	2	73.95	73.70	10	20,352	0.05%
2021/07/21	40.1	72.61	4	71.50	71.50	36	20,224	0.18%
2021/07/20	16.1	74.73	23	74.72	74.50	-6.9	19,822	-0.03%
2021/07/19	12.2	75.78	1	75.80	75.60	11.2	19,898	0.06%
2021/07/16	53.3	77.27	24	77.28	77.40	29.3	20,109	0.15%
2021/07/15	3	78.63	13	78.46	78.60	-10	20,084	-0.05%
2021/07/14	15	77.91	14	78.26	77.80	1	20,052	0.00%
2021/07/13	22	78.17	43	78.52	76.90	-21	19,790	-0.11%
2021/07/12	127	78.16	77	76.83	76.40	50	19,185	0.26%	大買/
2021/07/09	26	77.28	3	78.30	78.60	23	18,599	0.12%
2021/07/08	15	78.37	0	0.00	78.40	15	18,659	0.08%
2021/07/07	4.9	79.35	5	79.88	79.50	-0.1	18,813	0.00%
2021/07/06	17	80.06	13	79.32	79.10	4	19,223	0.02%
2021/07/05	7	80.13	7	80.14	80.40	0	19,693	0.00%
2021/07/02	14	79.69	31	79.42	79.50	-17	19,631	-0.09%
2021/07/01	9	78.58	4	78.18	78.00	5	19,620	0.03%
2021/06/30	14	79.16	4	79.30	79.70	10	19,992	0.05%
2021/06/29	8	80.41	18	79.46	79.30	-10	20,802	-0.05%
2021/06/28	12	81.25	26	81.48	81.20	-14	20,711	-0.07%
2021/06/25	17.6	80.73	13	79.92	80.00	4.6	20,404	0.02%
2021/06/24	8	77.31	27	77.46	77.60	-19	20,025	-0.09%
2021/06/23	11	75.00	18	75.59	76.60	-7	19,915	-0.04%
2021/06/22	6	75.30	4	75.20	75.20	2	19,616	0.01%
2021/06/21	48	76.37	4	76.08	74.70	44	19,487	0.23%
2021/06/18	8	79.44	28	79.73	78.90	-20	19,175	-0.10%
2021/06/17	22	78.46	14	78.45	78.90	8	19,169	0.04%
2021/06/16	8	79.26	22	79.80	79.10	-14	19,225	-0.07%
2021/06/15	7	78.37	9	78.63	78.70	-2	19,348	-0.01%
2021/06/11	3	79.50	0	0.00	78.80	3	19,304	0.02%
2021/06/10	9	79.18	11	79.28	79.50	-2	19,253	-0.01%
2021/06/09	31	77.97	7	77.44	77.20	24	19,120	0.13%
2021/06/08	2	80.20	11	80.27	80.10	-9	19,109	-0.05%
2021/06/07	20	79.60	5	79.26	79.40	15	19,165	0.08%
2021/06/04	31	82.27	4	82.20	82.20	27	19,066	0.14%
2021/06/03	3	83.30	8	83.70	83.60	-5	18,935	-0.03%
2021/06/02	1	82.00	19	80.78	81.60	-18	18,891	-0.10%
2021/06/01	12.4	81.89	17	82.12	81.30	-4.6	19,089	-0.02%
2021/05/31	6	81.50	7	81.64	81.90	-1	19,265	-0.01%
2021/05/28	24	80.82	29	80.08	80.60	-5	19,541	-0.03%
2021/05/27	2	77.75	15	76.80	78.30	-13	19,505	-0.07%
2021/05/26	34	77.93	24	79.08	77.80	10	19,647	0.05%
2021/05/25	31	78.38	9	78.50	78.80	22	19,919	0.11%
2021/05/24	6	75.95	2	75.10	76.60	4	20,106	0.02%
2021/05/21	2	77.10	2	76.10	76.30	0	20,324	0.00%
2021/05/20	1	76.50	3	75.60	75.20	-2	20,659	-0.01%
2021/05/19	5	75.06	8	74.89	75.10	-3	21,212	-0.01%
2021/05/18	26	74.26	9	76.67	76.80	17	21,152	0.08%
2021/05/17	2	71.60	7	71.51	71.70	-5	21,207	-0.02%
2021/05/14	11.1	75.68	0	0.00	73.00	11.1	21,068	0.05%
2021/05/13	2	71.85	2	73.15	74.30	0	20,903	0.00%
2021/05/12	13	72.34	39	73.13	73.40	-26	20,714	-0.13%
2021/05/11	40	78.01	21	76.68	76.50	19	20,739	0.09%
2021/05/10	7	83.23	3	83.40	82.10	4	20,746	0.02%
2021/05/07	29	83.92	4	84.75	85.50	25	20,756	0.12%
2021/05/06	9	85.30	5	82.40	82.90	4	20,692	0.02%
2021/05/05	2	84.00	0	0.00	82.70	2	20,497	0.01%
2021/05/04	8	86.50	5	84.34	85.30	3	20,372	0.01%
2021/05/03	17	89.27	10	88.94	87.70	7	20,113	0.03%
2021/04/29	20	92.60	6	92.47	91.60	14	19,847	0.07%
2021/04/28	3	94.57	2	94.01	94.40	1	19,756	0.00%
2021/04/27	7	95.53	5	94.12	94.00	2	19,929	0.01%
2021/04/26	17	95.64	9	95.77	95.90	8	19,902	0.04%
2021/04/23	6	93.43	3	94.17	94.40	3	19,919	0.02%
2021/04/22	34.5	95.69	9	94.53	93.40	25.5	19,931	0.13%
2021/04/21	20	98.55	8.2	98.28	98.30	11.8	19,622	0.06%
2021/04/20	5	99.70	3	100.00	99.70	2	19,558	0.01%
2021/04/19	7	99.77	8.1	99.74	99.40	-1.1	19,730	-0.01%
2021/04/16	4	99.38	0	0.00	98.70	4	20,139	0.02%
2021/04/15	2	98.30	10	98.90	99.00	-8	20,435	-0.04%
2021/04/14	20	100.33	2	98.75	99.70	18	20,480	0.09%
2021/04/13	6	102.17	16	102.03	100.00	-10	20,503	-0.05%
2021/04/12	11	100.48	2	99.10	99.10	9	20,485	0.04%
2021/04/09	12	100.44	19	101.24	102.50	-7	20,283	-0.03%
2021/04/08	10	97.80	9	98.12	98.30	1	19,732	0.01%
2021/04/07	4	97.53	0	0.00	97.10	4	19,728	0.02%
2021/04/06	17	97.65	4	97.15	97.30	13	19,707	0.07%
2021/04/01	5	98.60	70.1	98.41	100.50	-65.1	19,449	-0.33%
2021/03/31	4	92.83	6	93.08	91.90	-2	18,561	-0.01%
2021/03/30	3	91.40	3.2	92.11	92.20	-0.2	18,589	0.00%
2021/03/29	9	92.00	1	91.10	91.20	8	18,703	0.04%
2021/03/26	2	90.80	5	91.90	91.90	-3	18,884	-0.02%
2021/03/25	3	89.60	3	89.43	89.60	0	19,032	0.00%
2021/03/24	6	90.15	2	90.10	90.00	4	19,048	0.02%
2021/03/23	4	91.55	4	92.60	91.70	0	19,141	0.00%
2021/03/22	5	91.52	2.3	91.39	90.90	2.7	19,233	0.01%
2021/03/19	19	93.28	2	92.85	92.50	17	19,282	0.09%
2021/03/18	10	95.31	19	94.71	95.50	-9	19,232	-0.05%
2021/03/17	8	92.75	1.3	92.38	91.90	6.7	19,428	0.03%
2021/03/16	4	93.70	5.3	93.99	93.40	-1.3	19,642	-0.01%
2021/03/15	3	92.67	0	93.50	93.20	3	19,972	0.01%
2021/03/12	7	92.47	23.1	93.23	93.50	-16.1	20,216	-0.08%
2021/03/11	1	90.20	3	90.93	91.40	-2	20,465	-0.01%
2021/03/10	6.1	88.41	5	88.74	87.60	1.1	21,091	0.01%
2021/03/09	3	87.33	1	86.70	86.70	2	21,468	0.01%
2021/03/08	5	91.12	6	89.18	88.60	-1	22,177	0.00%
2021/03/05	1	88.40	0	0.00	89.70	1	22,681	0.00%
2021/03/04	16	92.71	13	93.79	91.80	3	22,635	0.01%
2021/03/03	14	91.54	4	91.75	92.00	10	22,511	0.04%
2021/03/02	16	98.02	1.1	96.81	95.50	14.9	22,276	0.07%
2021/02/26	2	96.65	1	97.28	96.50	1	22,274	0.00%
2021/02/25	3	100.07	2	101.00	98.50	1	22,237	0.00%
2021/02/24	4	99.53	20	99.82	96.60	-16	22,219	-0.07%
2021/02/23	6	97.13	8	98.45	98.40	-2	21,957	-0.01%
2021/02/22	4	97.40	5	97.14	97.10	-1	21,922	0.00%
2021/02/19	7	93.96	13	92.01	93.00	-6	21,797	-0.03%
2021/02/18	9	90.41	2	90.50	89.90	7	21,892	0.03%
2021/02/17	0	0.00	2	90.50	89.90	-2	22,303	-0.01%
2021/02/05	16	87.04	13	86.68	86.70	3	22,090	0.01%
2021/02/04	2	85.75	2	86.70	86.60	0	22,357	0.00%
2021/02/03	6	87.22	0	0.00	86.30	6	22,408	0.03%
2021/02/02	9	87.94	17	88.84	86.90	-8	22,289	-0.04%
2021/02/01	0	0.00	6	85.32	86.30	-6	21,772	-0.03%
2021/01/29	3	81.20	19	81.28	79.90	-16	21,489	-0.07%
2021/01/28	8	79.93	1	79.00	79.40	7	21,291	0.03%
2021/01/27	1	83.80	1	82.20	82.50	0	21,208	0.00%
2021/01/26	7	83.90	4.1	83.61	83.00	2.9	21,177	0.01%
2021/01/25	11	84.51	5	84.68	85.10	6	21,098	0.03%
2021/01/22	3.1	84.93	5	85.18	85.40	-1.9	21,067	-0.01%
2021/01/21	5	86.16	5	86.60	85.80	0	21,102	0.00%
2021/01/20	4	86.53	1	87.90	84.30	3	21,175	0.01%
2021/01/19	1.2	85.53	3	86.33	86.80	-1.8	21,044	-0.01%
2021/01/18	5	85.14	1	85.20	86.00	4	21,034	0.02%
2021/01/15	21	89.71	5	88.56	86.20	16	20,941	0.08%
2021/01/14	3.1	89.04	12	90.98	89.80	-9	20,784	-0.04%
2021/01/13	13	88.75	2	88.80	88.70	11	20,666	0.05%
2021/01/12	11	88.44	3.3	91.62	87.70	7.7	20,534	0.04%
2021/01/11	19	92.37	3.3	91.88	91.20	15.8	20,327	0.08%
2021/01/08	23.2	94.60	36	95.30	96.70	-12.8	19,981	-0.06%
2021/01/07	13	92.57	4	92.90	92.80	9	19,808	0.05%
2021/01/06	1	91.00	4	93.25	91.50	-3	20,333	-0.01%
2021/01/05	1	93.80	1	89.30	90.50	0	20,428	0.00%
2021/01/04	6	89.82	17	90.98	90.70	-11	20,516	-0.05%
2020/12/31	6	87.52	21	86.32	86.80	-15	20,634	-0.07%
2020/12/30	1.4	87.03	3	87.40	87.30	-1.7	21,205	-0.01%
2020/12/29	3	87.10	2	86.85	87.00	1	21,092	0.00%
2020/12/28	3	89.03	24	88.03	89.10	-21	21,056	-0.10%
2020/12/25	2	84.45	20	85.50	84.00	-18	20,958	-0.09%
2020/12/24	20	85.01	6	84.68	85.30	14	21,220	0.07%
2020/12/23	11	81.73	2	81.50	83.00	9	21,196	0.04%
2020/12/22	5	83.60	5.1	82.73	81.20	-0.1	21,100	0.00%
2020/12/21	5	84.72	1	86.40	84.20	4	20,900	0.02%
2020/12/18	1	86.30	12	85.55	84.80	-11	20,833	-0.05%
2020/12/17	11	87.06	14	86.34	85.70	-3	20,928	-0.01%
2020/12/16	0	0.00	6	86.28	85.80	-6	20,906	-0.03%
2020/12/15	26	85.12	13.2	86.25	84.10	12.8	20,956	0.06%
2020/12/14	3	84.83	2	84.20	85.30	1	21,185	0.00%
2020/12/11	24	84.00	17	84.36	85.30	7	21,155	0.03%
2020/12/10	21	88.77	5	89.22	88.30	16	20,817	0.08%
2020/12/09	1	89.00	21.2	90.37	91.90	-20.2	20,778	-0.10%
2020/12/08	9	87.31	10	87.77	88.00	-1	20,368	0.00%
2020/12/07	16.1	88.69	8	89.11	88.30	8.1	20,163	0.04%
2020/12/04	15	87.32	36	88.58	87.60	-21	19,684	-0.11%
2020/12/03	12	83.91	27.1	83.94	83.80	-15.1	19,057	-0.08%
2020/12/02	21	81.90	25	81.41	81.50	-4	18,803	-0.02%
2020/12/01	13	75.89	14.1	76.33	76.90	-1.1	17,987	-0.01%
2020/11/30	2	72.10	13	72.93	72.40	-11	17,621	-0.06%
2020/11/27	3	71.77	3	72.70	71.30	0	17,549	0.00%
2020/11/26	0	0.00	2	69.30	70.70	-2	17,401	-0.01%
2020/11/25	4	70.85	3	70.30	69.30	1	17,496	0.01%
2020/11/24	16	71.91	7	71.01	71.00	9	17,273	0.05%
2020/11/23	8	70.68	12	71.49	71.60	-4	17,100	-0.02%
2020/11/20	2	68.80	18	68.72	68.80	-16	16,876	-0.09%
2020/11/19	2	67.85	5.1	67.85	67.80	-3.1	16,884	-0.02%
2020/11/18	3	66.73	3	66.50	67.00	0	16,738	0.00%
2020/11/17	5	66.94	62	66.71	67.10	-57	16,602	-0.34%
2020/11/16	0	0.00	59	64.13	64.20	-59	16,250	-0.36%
2020/11/13	0	0.00	9	62.07	62.20	-9	16,244	-0.06%
2020/11/12	1	61.50	13	61.98	62.00	-12	16,291	-0.07%
2020/11/11	4	59.83	0	0.00	60.00	4	16,016	0.02%
2020/11/10	1	60.20	6	60.75	60.60	-5	15,986	-0.03%
2020/11/09	0	0.00	4	60.50	60.40	-4	15,981	-0.03%
2020/11/06	1	59.60	0	0.00	59.80	1	16,189	0.01%
2020/11/05	0	0.00	23	59.10	59.40	-23	16,279	-0.14%
2020/11/04	5	58.40	1	59.00	59.00	4	16,418	0.02%
2020/11/03	23	58.90	0	0.00	58.80	23	16,611	0.14%
2020/11/02	1	57.90	0	0.00	57.80	1	17,090	0.01%
2020/10/30	2	57.60	0	0.00	57.80	2	17,354	0.01%
2020/10/28	11	58.89	80	58.65	58.30	-69	17,486	-0.39%
2020/10/27	42	59.60	1	59.80	59.50	41	17,421	0.24%
2020/10/26	4	60.23	43	60.67	60.50	-39	17,388	-0.22%
2020/10/23	81	61.40	0	0.00	61.40	81	17,414	0.47%
2020/10/22	1.1	61.32	5	61.56	61.80	-3.9	17,445	-0.02%
2020/10/21	1	62.10	3	62.07	61.90	-2	17,508	-0.01%
2020/10/20	0	0.00	1	62.00	62.10	-1	17,661	-0.01%
2020/10/19	2	61.50	9	61.90	61.80	-7	17,705	-0.04%
2020/10/16	7	60.24	0	0.00	60.10	7	17,779	0.04%
2020/10/15	3	61.83	3	62.53	61.50	0	17,777	0.00%
2020/10/14	3	62.17	6	62.65	62.30	-3	17,593	-0.02%
2020/10/13	23	59.49	16.2	60.65	61.40	6.8	16,959	0.04%
2020/10/12	3	61.07	15	60.47	60.50	-12	16,700	-0.07%
2020/10/08	16	59.41	14	59.32	59.40	2	16,548	0.01%
2020/10/07	8	58.61	37	58.49	59.60	-29	16,572	-0.17%
2020/10/06	4	56.70	0	0.00	56.60	4	16,497	0.02%
2020/10/05	6	57.03	3	56.70	56.30	3	16,602	0.02%
2020/09/30	2	56.80	14	57.19	57.50	-12	16,613	-0.07%
2020/09/29	2	56.65	12	56.71	56.90	-10	16,445	-0.06%
2020/09/28	1	55.10	21	55.25	55.10	-20	16,302	-0.12%
2020/09/25	0	0.00	1	53.00	52.50	-1	16,335	-0.01%
2020/09/24	4	52.98	1	53.60	52.90	3	16,402	0.02%
2020/09/23	11	54.08	1	53.60	53.30	10	16,387	0.06%
2020/09/22	6	55.22	1	55.00	54.90	5	16,460	0.03%
2020/09/21	6	56.72	5	56.92	56.60	1	16,429	0.01%
2020/09/18	3	56.87	2	56.30	56.30	1	16,524	0.01%
2020/09/17	2	56.70	12	56.41	56.80	-10	16,514	-0.06%
2020/09/16	3	54.80	6	55.05	55.20	-3	16,235	-0.02%
2020/09/15	2	54.50	1	55.40	54.50	1	16,257	0.01%
2020/09/14	5	54.80	6	54.95	54.80	-1	16,423	-0.01%
2020/09/10	0	0.00	5	53.60	53.00	-5	16,426	-0.03%
2020/09/09	2	54.00	6	53.80	54.20	-4	16,440	-0.02%
2020/09/08	2	54.70	3	55.07	54.80	-1	16,605	-0.01%
2020/09/07	1	53.30	39	54.85	54.30	-38	16,587	-0.23%
2020/09/04	8	52.16	16	51.69	52.80	-8	16,544	-0.05%
2020/09/03	1	53.20	17	53.29	53.20	-16	16,641	-0.10%
2020/09/02	21	51.05	5	51.80	51.10	16	16,572	0.10%
2020/09/01	6	51.27	4	51.83	52.30	2	16,880	0.01%
2020/08/31	5	52.54	1	53.90	51.90	4	17,363	0.02%
2020/08/28	5	54.04	6	53.98	53.90	-1	17,704	-0.01%
2020/08/27	5	53.98	5	54.14	54.00	0	17,922	0.00%
2020/08/26	8	53.73	6	53.43	53.40	2	17,981	0.01%
2020/08/25	12	52.74	4	52.53	53.00	8	17,901	0.04%
2020/08/24	2	51.00	0	0.00	51.00	2	17,951	0.01%
2020/08/21	3	49.47	3	49.88	49.85	0	18,240	0.00%
2020/08/20	20	50.02	3	49.90	49.20	17	18,129	0.09%
2020/08/19	26	52.32	14	52.19	51.80	12	17,858	0.07%
2020/08/18	13	55.40	2	55.50	55.10	11	17,340	0.06%
2020/08/17	9	54.56	2	54.50	54.40	7	17,246	0.04%
2020/08/14	2	54.65	6	54.47	55.10	-4	17,223	-0.02%
2020/08/13	6	55.22	5	55.50	55.40	1	17,202	0.01%
2020/08/12	8	54.50	3	54.80	55.10	5	17,282	0.03%
2020/08/11	2	55.30	7	55.67	55.70	-5	17,177	-0.03%
2020/08/10	8	54.28	3	54.37	54.40	5	17,148	0.03%
2020/08/07	10	55.33	9	54.96	55.00	1	17,295	0.01%
2020/08/06	26	56.91	11	56.60	56.40	15	17,063	0.09%
2020/08/05	27	58.10	4	58.25	58.00	23	16,667	0.14%
2020/08/04	2	58.90	9	59.14	58.70	-7	16,474	-0.04%
2020/08/03	1	60.00	2	60.05	59.30	-1	16,402	-0.01%
2020/07/31	1	60.80	1	60.20	60.60	0	16,480	0.00%
2020/07/30	11	59.95	1	60.00	60.20	10	16,520	0.06%
2020/07/29	5	59.10	1	59.30	58.90	4	16,481	0.02%
2020/07/28	1	59.60	10	59.79	59.50	-9	16,514	-0.05%
2020/07/27	1	59.70	6	59.73	59.60	-5	16,716	-0.03%
2020/07/24	21	61.38	11	60.99	60.40	10	16,853	0.06%
2020/07/23	4	61.58	12	61.76	62.00	-8	16,968	-0.05%
2020/07/22	13	62.12	13	62.01	61.70	0	17,022	0.00%
2020/07/21	1	60.80	0	0.00	61.20	1	16,870	0.01%
2020/07/20	8	60.68	5	60.68	60.80	3	16,851	0.02%
2020/07/17	0	0.00	2	60.55	60.20	-2	17,012	-0.01%
2020/07/16	3	60.77	0	0.00	60.30	3	17,295	0.02%
2020/07/15	4	61.08	1	61.10	60.10	3	17,225	0.02%
2020/07/14	10	62.71	6	62.28	61.50	4	17,222	0.02%
2020/07/13	10	61.92	21	62.22	62.70	-11	16,903	-0.07%
2020/07/10	6	60.10	7	60.54	59.60	-1	16,663	-0.01%
2020/07/09	7	61.10	17	61.06	61.00	-10	16,657	-0.06%
2020/07/08	2	60.40	0	0.00	60.20	2	16,765	0.01%
2020/07/07	0	0.00	66	60.33	60.80	-66	16,817	-0.39%
2020/07/06	1	59.60	16	60.11	60.20	-15	16,885	-0.09%
2020/07/03	5	60.16	20	59.80	59.80	-15	17,143	-0.09%
2020/07/02	0	0.00	6	60.67	60.50	-6	17,551	-0.03%
2020/07/01	4	61.35	15	61.09	61.00	-11	17,699	-0.06%
2020/06/30	3	60.87	1	60.60	61.00	2	17,652	0.01%
2020/06/29	3	59.40	0	0.00	59.50	3	17,948	0.02%
2020/06/24	8	60.39	1	60.10	60.80	7	17,985	0.04%
2020/06/23	3	60.20	50	59.60	60.00	-47	18,192	-0.26%
2020/06/22	17	60.09	2.2	60.05	59.90	14.8	18,532	0.08%
2020/06/19	13	60.03	141	59.85	59.80	-128	18,742	-0.68%	大賣/鉅額交易
2020/06/18	29	60.16	12	60.27	60.40	17	18,709	0.09%
2020/06/17	50	61.34	0	0.00	60.60	50	18,849	0.27%
2020/06/16	149	61.24	5	61.40	61.50	144	19,172	0.75%	大買/鉅額交易
2020/06/15	14	60.41	1	60.60	60.00	13	19,427	0.07%
2020/06/12	7	60.64	0	0.00	61.20	7	19,493	0.04%
2020/06/11	11	62.53	57	62.86	61.80	-46	19,631	-0.23%
2020/06/10	11	63.77	7	63.79	64.00	4	19,580	0.02%
2020/06/09	16	63.23	14	63.27	63.40	2	19,695	0.01%
2020/06/08	67	63.23	8	63.96	63.80	59	19,846	0.30%
2020/06/05	6	63.97	11.1	63.82	64.20	-5.1	19,428	-0.03%
2020/06/04	11	62.73	71	62.61	62.20	-60	18,970	-0.32%
2020/06/03	45	60.80	10	60.93	61.20	35	18,536	0.19%
2020/06/02	5	60.74	22	60.71	60.10	-17	18,384	-0.09%
2020/06/01	12	60.87	2	60.90	60.90	10	18,384	0.05%
2020/05/29	10	60.16	11	59.85	59.80	-1	18,412	-0.01%
2020/05/28	80	61.64	48	62.20	60.90	32	18,336	0.17%
2020/05/27	16	60.65	2	60.75	60.70	14	18,213	0.08%
2020/05/26	4	60.70	9	60.61	60.70	-5	18,430	-0.03%
2020/05/25	9	58.89	0	0.00	59.70	9	18,475	0.05%
2020/05/22	3	59.87	9	59.81	59.40	-6	18,595	-0.03%
2020/05/21	7	60.71	2	60.80	60.80	5	18,609	0.03%
2020/05/20	0	0.00	3	60.40	59.90	-3	18,581	-0.02%
2020/05/19	5	59.26	0	0.00	59.20	5	18,672	0.03%
2020/05/18	9	59.07	2	58.50	58.50	7	18,652	0.04%
2020/05/15	4	60.70	2	61.15	60.10	2	18,773	0.01%
2020/05/14	28	60.84	8	60.93	60.00	20	18,736	0.11%
2020/05/13	9	63.23	9	63.27	62.90	0	18,450	0.00%
2020/05/12	7	63.66	1	63.90	63.60	6	18,589	0.03%
2020/05/11	8	64.69	2	64.80	64.70	6	18,536	0.03%
2020/05/08	10	64.52	0	0.00	63.80	10	18,492	0.05%
2020/05/07	2	64.70	13	64.26	64.40	-11	18,441	-0.06%
2020/05/06	4	63.63	14	64.04	63.30	-10	18,319	-0.05%
2020/05/05	10	63.41	6	62.97	63.00	4	18,303	0.02%
2020/05/04	19	62.75	3	63.10	62.80	16	18,661	0.09%
2020/04/30	9	65.19	12	65.15	65.00	-3	18,567	-0.02%
2020/04/29	2	64.05	6	64.27	64.20	-4	18,365	-0.02%
2020/04/28	2	62.65	12	62.53	63.20	-10	18,233	-0.05%
2020/04/27	2	60.70	7	60.69	61.60	-5	18,118	-0.03%
2020/04/24	5	59.08	1	59.40	59.10	4	18,035	0.02%
2020/04/23	3	59.63	4	60.23	59.40	-1	17,998	-0.01%
2020/04/22	2	59.35	3	59.30	59.90	-1	17,919	-0.01%
2020/04/21	14	59.76	2	58.20	58.00	12	17,733	0.07%
2020/04/20	8	60.85	20	60.85	60.80	-12	17,473	-0.07%
2020/04/17	36	62.14	18	62.36	61.10	18	17,652	0.10%
2020/04/16	11	60.97	11	61.50	61.60	0	17,438	0.00%
2020/04/15	32	61.20	16	60.92	61.30	16	17,361	0.09%
2020/04/14	11	60.75	5	60.60	60.70	6	17,341	0.03%
2020/04/13	16	60.33	8	60.24	59.80	8	17,368	0.05%
2020/04/10	1	61.70	4	62.00	62.00	-3	17,119	-0.02%
2020/04/09	18	63.01	15	63.50	62.60	3	17,198	0.02%
2020/04/08	13	62.26	27	62.30	63.40	-14	17,481	-0.08%
2020/04/07	12	60.88	9	60.81	62.00	3	17,099	0.02%
2020/04/06	5	55.72	14	55.21	56.40	-9	16,665	-0.05%
2020/04/01	15	53.76	2	53.55	53.90	13	16,459	0.08%
2020/03/31	12	53.48	11	54.52	53.70	1	16,285	0.01%
2020/03/30	8	52.80	6	53.92	53.90	2	15,892	0.01%
2020/03/27	10	57.13	13	57.09	55.00	-3	15,737	-0.02%
2020/03/26	14	54.66	2	53.60	54.00	12	15,448	0.08%
2020/03/25	22	52.63	5	52.36	52.60	17	15,288	0.11%
2020/03/24	4	46.91	14	48.36	48.30	-10	15,366	-0.07%
2020/03/23	3	45.22	1	44.20	44.20	2	15,378	0.01%
2020/03/20	21	48.53	9	47.86	48.65	12	15,594	0.08%
2020/03/19	9	45.97	0	0.00	45.20	9	15,699	0.06%
2020/03/18	3	51.83	1	52.90	50.20	2	15,940	0.01%
2020/03/17	4	55.48	0	0.00	54.10	4	15,935	0.03%
2020/03/16	8	61.43	5	61.76	59.20	3	15,889	0.02%
2020/03/13	1	60.50	7	60.80	62.90	-6	15,789	-0.04%
2020/03/12	6	68.52	0	0.00	66.00	6	15,712	0.04%
2020/03/11	10	74.28	3	74.27	72.60	7	15,616	0.04%
2020/03/10	6	73.80	9.3	74.23	74.90	-3.3	16,247	-0.02%
2020/03/09	2	75.60	1	75.80	74.80	1	16,399	0.01%
2020/03/06	0	0.00	1	78.80	78.50	-1	16,572	-0.01%
2020/03/05	0	0.00	3	80.27	80.10	-3	16,512	-0.02%
2020/03/04	0	0.00	2	78.50	78.60	-2	16,441	-0.01%
2020/03/03	2	77.85	0	0.00	77.80	2	16,394	0.01%
2020/03/02	6	77.12	1	75.00	76.30	5	16,307	0.03%
2020/02/27	9	79.39	1	78.50	77.30	8	16,166	0.05%
2020/02/26	15	81.74	4	81.70	81.40	11	15,899	0.07%
2020/02/25	4	83.13	1	83.30	83.30	3	15,824	0.02%
2020/02/21	9	83.98	1	84.40	84.40	8	15,767	0.05%
2020/02/20	1	83.30	3	84.10	83.60	-2	15,878	-0.01%
2020/02/19	4	84.13	2	85.00	84.80	2	15,889	0.01%
2020/02/18	11	85.58	0	0.00	83.80	11	15,912	0.07%
2020/02/17	2	88.30	0	0.00	88.00	2	15,974	0.01%
2020/02/14	0	0.00	5	86.60	86.80	-5	15,958	-0.03%
2020/02/13	2	86.50	12	86.59	86.50	-10	15,905	-0.06%
2020/02/12	1	84.70	0	0.00	84.70	1	15,692	0.01%
2020/02/10	3	82.57	2	83.40	83.50	1	15,557	0.01%
2020/02/07	0	0.00	1	84.50	84.30	-1	15,720	-0.01%
2020/02/06	2	84.65	3	84.93	85.10	-1	16,029	-0.01%
2020/02/05	7	83.20	6	83.13	84.40	1	16,011	0.01%
2020/02/04	8	80.15	0	0.00	79.90	8	15,700	0.05%
2020/02/03	11	76.30	4	75.00	79.40	7	15,804	0.04%
2020/01/31	10	78.42	2	80.25	78.10	8	15,856	0.05%
2020/01/30	6	78.98	0	0.00	77.80	6	15,773	0.04%
2020/01/20	3	84.87	11	84.90	85.20	-8	15,557	-0.05%
2020/01/17	7	83.26	0	0.00	83.60	7	15,652	0.04%
2020/01/16	6	83.17	0	0.00	83.40	6	15,683	0.04%
2020/01/15	0	0.00	2	85.35	83.80	-2	15,707	-0.01%
2020/01/14	5	85.90	1	86.00	85.30	4	15,890	0.03%
2020/01/13	4	85.13	6	87.02	85.50	-2	15,918	-0.01%
2020/01/10	4	83.60	17	84.05	84.30	-13	15,943	-0.08%
2020/01/09	6	83.60	12	84.25	83.40	-6	15,933	-0.04%
2020/01/08	4.1	82.94	9	83.64	82.60	-4.9	15,985	-0.03%
2020/01/07	3	82.20	1	81.10	81.10	2	15,937	0.01%
2020/01/03	7	85.76	1	84.60	84.80	6	16,883	0.04%
2020/01/02	7	85.89	21	87.91	86.00	-14	16,981	-0.08%
2019/12/30	3	84.60	7	84.24	84.50	-4	16,674	-0.02%
2019/12/27	0	0.00	1	85.00	83.60	-1	16,779	-0.01%
2019/12/24	4	82.70	4	83.48	83.50	0	17,325	0.00%
2019/12/23	4	83.13	3.1	82.99	82.60	0.9	17,442	0.01%
2019/12/20	11	84.19	8	83.69	83.50	3	17,427	0.02%
2019/12/19	1	85.60	11	85.46	85.50	-10	17,330	-0.06%
2019/12/18	6	84.25	2	84.45	84.00	4	17,121	0.02%
2019/12/17	1	85.70	4.3	85.22	85.30	-3.3	16,935	-0.02%
2019/12/16	2	82.20	6	82.08	82.80	-4	16,537	-0.02%
2019/12/13	1	79.10	15	80.13	79.60	-14	16,307	-0.09%
2019/12/12	1	76.90	3	77.40	77.30	-2	16,202	-0.01%
2019/12/11	5	75.70	3	75.90	75.60	2	16,149	0.01%
2019/12/10	1.4	75.51	0	0.00	75.10	1.4	15,982	0.01%
2019/12/09	1	76.10	3	76.70	76.00	-2	15,918	-0.01%
2019/12/06	9	76.50	2	76.50	75.30	7	15,863	0.04%
2019/12/05	1	74.40	38.1	76.25	77.20	-37.1	15,614	-0.24%
2019/12/04	3	72.10	18	73.18	72.60	-15	15,170	-0.10%
2019/12/03	3	73.10	6	73.28	73.30	-3	15,695	-0.02%
2019/12/02	1	71.00	0	0.00	71.60	1	15,683	0.01%
2019/11/28	0	0.00	5	71.90	71.70	-5	15,743	-0.03%
2019/11/27	0	0.00	1	71.80	71.10	-1	16,042	-0.01%
2019/11/26	6	71.60	7	71.60	70.80	-1	16,240	-0.01%
2019/11/25	0	0.00	6	70.82	70.80	-6	16,229	-0.04%
2019/11/22	0	0.00	1	70.80	70.10	-1	16,398	-0.01%
2019/11/21	5	69.02	2	69.10	69.30	3	16,432	0.02%
2019/11/20	3	70.60	1	70.70	71.00	2	16,400	0.01%
2019/11/19	2	71.10	2	71.60	71.20	0	16,383	0.00%
2019/11/18	6	71.23	15	71.11	71.10	-9	16,350	-0.06%
2019/11/15	0	0.00	5	69.00	69.00	-5	16,425	-0.03%
2019/11/14	27	67.67	0	0.00	67.20	27	16,375	0.16%
2019/11/13	5	70.48	0.1	70.40	69.90	5	16,213	0.03%
2019/11/12	2.1	71.60	2	71.70	72.00	0.1	16,380	0.00%
2019/11/11	2	71.20	1	71.60	71.20	1	16,841	0.01%
2019/11/08	0	0.00	2	72.35	72.40	-2	16,960	-0.01%
2019/11/06	6	73.55	10	72.90	72.50	-4	17,622	-0.02%
2019/11/05	2	72.65	13	72.14	73.00	-11	17,609	-0.06%
2019/11/01	10	70.00	1	70.30	70.60	9	17,772	0.05%
2019/10/31	3	70.07	7.1	70.10	70.00	-4.1	18,113	-0.02%
2019/10/30	7	71.14	0	0.00	71.10	7	18,232	0.04%
2019/10/29	1.1	72.39	0	0.00	72.30	1.1	18,513	0.01%
2019/10/28	2	72.20	7	71.91	71.90	-5	18,880	-0.03%
2019/10/25	1	72.30	7	72.84	71.70	-6	19,226	-0.03%
2019/10/24	1	71.30	0	0.00	71.30	1	19,474	0.01%
2019/10/23	0	0.00	0.1	70.80	70.60	-0.1	20,013	0.00%
2019/10/22	19	71.57	1	70.90	70.90	18	20,315	0.09%
2019/10/21	7	71.46	0	0.00	71.60	7	20,699	0.03%
2019/10/18	5	71.50	9	72.11	72.30	-4	21,155	-0.02%
2019/10/17	1	70.20	1	69.70	70.40	0	21,006	0.00%
2019/10/16	6	70.50	1	70.80	70.00	5	21,169	0.02%
2019/10/15	6	70.22	3	71.13	69.60	3	21,329	0.01%
2019/10/14	2	73.50	2	72.10	71.70	0	21,521	0.00%
2019/10/09	12.1	73.69	11	72.86	71.40	1.1	21,722	0.00%
2019/10/08	5	78.78	0	0.00	78.60	5	22,011	0.02%
2019/10/07	5	81.26	3	81.63	81.70	2	22,204	0.01%
2019/10/04	3	79.70	3	79.17	79.20	0	22,600	0.00%
2019/10/03	3	80.00	2	79.60	79.90	1	22,655	0.00%
2019/10/02	1	81.60	0	0.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	7	82.40	83.10	-7	22,863	-0.03%
2019/09/27	24	81.75	4	80.88	80.50	20	23,213	0.09%
2019/09/26	3	82.90	1	83.90	84.30	2	23,309	0.01%
2019/09/25	3	83.90	0	0.00	85.00	3	23,355	0.01%
2019/09/24	0	0.00	0.1	85.20	85.40	-0.1	23,564	0.00%
2019/09/23	0	0.00	3.1	84.74	85.00	-3.1	23,513	-0.01%
2019/09/20	0	0.00	2	82.55	82.90	-2	23,470	-0.01%
2019/09/19	2.2	81.75	1	81.40	81.40	1.2	23,507	0.01%
2019/09/18	6	82.55	27	82.51	82.10	-21	23,652	-0.09%
2019/09/17	1	80.40	22	82.22	82.00	-21	23,426	-0.09%
2019/09/16	9	77.19	12	78.38	78.10	-3	23,070	-0.01%
2019/09/12	1	77.50	1	77.90	77.80	0	22,934	0.00%
2019/09/10	7	76.56	1	76.50	76.50	6	23,073	0.03%
2019/09/09	1	76.70	2	76.80	76.50	-1	22,963	0.00%
2019/09/06	4	77.55	0	0.00	77.10	4	22,935	0.02%
2019/09/05	4	75.33	24	76.15	76.90	-20	22,727	-0.09%
2019/09/04	5	73.10	10	73.23	73.00	-5	22,048	-0.02%
2019/09/03	1	72.10	6	71.55	71.20	-5	21,843	-0.02%
2019/09/02	3	71.37	2	71.35	71.80	1	21,945	0.00%
2019/08/30	6	70.65	1	70.40	70.40	5	22,042	0.02%
2019/08/29	5	71.82	3	71.53	70.90	2	21,791	0.01%
2019/08/28	0	0.00	6	73.20	73.50	-6	21,629	-0.03%
2019/08/27	0	0.00	2	72.30	72.40	-2	21,576	-0.01%
2019/08/26	0	0.00	6	70.83	71.10	-6	21,613	-0.03%
2019/08/23	2	71.10	0.1	71.50	71.50	1.9	21,653	0.01%
2019/08/22	3	70.50	0	0.00	70.30	3	21,891	0.01%
2019/08/21	0	0.00	1	70.10	70.20	-1	21,999	0.00%
2019/08/20	18	70.62	0	0.00	69.60	18	21,910	0.08%
2019/08/19	0	0.00	1	71.20	71.50	-1	21,701	0.00%
2019/08/16	12	71.17	10	71.81	71.30	2	21,706	0.01%
2019/08/15	1	70.80	6	71.47	71.40	-5	21,528	-0.02%
2019/08/14	1	72.20	6	71.52	72.50	-5	21,327	-0.02%
2019/08/13	4	68.18	0	0.00	68.80	4	20,914	0.02%
2019/08/12	1	67.30	1	67.80	69.30	0	20,823	0.00%
2019/08/08	2	68.55	1	68.50	68.10	1	20,648	0.00%
2019/08/07	2	70.80	0	0.00	69.80	2	20,380	0.01%
2019/08/06	0	0.00	4	69.25	69.20	-4	20,360	-0.02%
2019/08/05	0	0.00	10	71.60	70.90	-10	20,128	-0.05%
2019/08/02	6	72.38	2	72.35	72.30	4	19,947	0.02%
2019/08/01	2	71.80	5	74.02	74.10	-3	19,603	-0.02%
2019/07/31	1	73.20	5	73.30	74.00	-4	19,326	-0.02%
2019/07/30	5	74.70	2	76.30	75.80	3	18,943	0.02%
2019/07/29	10	75.52	4	75.35	74.80	6	18,672	0.03%
2019/07/26	7	76.59	2	75.65	77.00	5	18,418	0.03%
2019/07/25	6	74.82	24	74.69	76.50	-18	18,036	-0.10%
2019/07/24	5	70.64	15	71.39	71.80	-10	17,555	-0.06%
2019/07/23	11	71.98	15	72.37	72.30	-4	17,288	-0.02%
2019/07/22	0	0.00	18	69.70	69.80	-18	16,822	-0.11%
2019/07/18	6	67.33	20	66.90	66.70	-14	16,766	-0.08%
2019/07/17	9	67.33	17	67.48	67.70	-8	16,761	-0.05%
2019/07/16	6	68.58	6	69.05	67.90	0	16,403	0.00%
2019/07/15	2	68.50	4	68.98	69.90	-2	16,011	-0.01%
2019/07/12	5	67.20	28	67.23	66.70	-23	15,539	-0.15%
2019/07/11	2	65.00	9	65.46	65.40	-7	14,914	-0.05%
2019/07/10	3	64.00	6	64.07	64.40	-3	14,508	-0.02%
2019/07/09	1	62.80	12	62.25	62.80	-11	14,063	-0.08%
2019/07/08	2	61.70	10	61.68	61.00	-8	13,989	-0.06%
2019/07/05	1	62.10	20	61.13	62.00	-19	13,864	-0.14%
2019/07/04	8	59.06	1	59.40	59.20	7	13,603	0.05%
2019/07/03	22	65.52	22	65.48	65.20	0	13,120	0.00%
2019/07/02	33	66.30	10	66.40	66.30	23	12,926	0.18%
2019/07/01	8	66.05	15	66.01	66.00	-7	12,763	-0.05%
2019/06/28	0	0.00	27	64.41	64.50	-27	12,675	-0.21%
2019/06/27	2	64.05	2	64.00	64.10	0	12,671	0.00%
2019/06/26	16	63.59	2	64.25	63.70	14	12,576	0.11%
2019/06/25	14	63.76	3	64.10	63.30	11	12,511	0.09%
2019/06/24	6	63.27	0	0.00	63.10	6	12,335	0.05%
2019/06/21	0	0.00	10	63.24	63.00	-10	12,376	-0.08%
2019/06/20	1	62.40	8	62.51	62.30	-7	12,425	-0.06%
2019/06/19	0	0.00	36	61.84	62.10	-36	12,690	-0.28%
2019/06/18	3	60.97	0	0.00	60.90	3	12,913	0.02%
2019/06/17	2	61.10	1	61.50	60.90	1	13,002	0.01%
2019/06/14	9	61.04	0	0.00	60.80	9	13,029	0.07%
2019/06/13	2	60.70	2	61.00	60.90	0	13,208	0.00%
2019/06/12	2	60.20	3	60.33	60.70	-1	13,381	-0.01%
2019/06/11	1	59.60	0	59.90	59.40	1	13,387	0.01%
2019/06/10	2	59.50	0	0.00	59.30	2	13,385	0.01%
2019/06/06	19	59.22	0	0.00	59.20	19	13,309	0.14%
2019/06/05	3	60.77	13	61.46	60.50	-10	13,197	-0.08%
2019/06/04	5	61.00	10	61.11	60.90	-5	13,239	-0.04%
2019/06/03	7	61.53	2	61.95	61.90	5	13,345	0.04%
2019/05/31	2	61.05	12	61.32	61.60	-10	13,594	-0.07%
2019/05/30	23	59.48	4	58.90	60.00	19	13,647	0.14%
2019/05/29	5	58.46	0	0.00	58.00	5	14,301	0.03%
2019/05/24	3	60.00	0	0.00	59.80	3	14,355	0.02%
2019/05/23	1	60.10	3	60.20	60.20	-2	14,524	-0.01%
2019/05/22	1	61.00	0	0.00	60.80	1	14,473	0.01%
2019/05/20	3	61.00	1	60.80	60.90	2	14,456	0.01%
2019/05/17	2	61.20	0	0.00	60.60	2	14,483	0.01%
2019/05/16	4	61.15	1.1	61.69	61.00	2.9	14,663	0.02%
2019/05/15	0	0.00	1	62.60	62.00	-1	14,857	-0.01%
2019/05/14	9	61.00	0	0.00	61.50	9	14,930	0.06%
2019/05/13	2	61.75	0	0.00	61.10	2	14,868	0.01%
2019/05/10	3	65.00	1	64.90	63.80	2	14,877	0.01%
2019/05/09	6	64.92	0	0.00	64.20	6	14,873	0.04%
2019/05/07	1	65.90	10	66.12	66.20	-9	15,090	-0.06%
2019/05/06	15	65.05	1	66.00	65.00	14	15,350	0.09%
2019/05/03	2	66.00	21	66.50	66.70	-19	15,458	-0.12%
2019/05/02	0	0.00	1	65.90	65.70	-1	15,502	-0.01%
2019/04/29	12	65.83	0	0.00	64.70	12	15,403	0.08%
2019/04/26	23	65.37	4	66.00	66.00	19	15,443	0.12%
2019/04/25	9	65.32	14	66.00	65.50	-5	15,607	-0.03%
2019/04/24	11	65.10	9	65.08	65.40	2	15,701	0.01%
2019/04/23	5	64.70	5	64.84	64.90	0	15,609	0.00%
2019/04/22	2	64.00	3	64.00	63.80	-1	15,427	-0.01%
2019/04/19	2	63.95	2	63.65	63.70	0	15,609	0.00%
2019/04/18	3	63.47	4	63.93	63.10	-1	15,726	-0.01%
2019/04/17	4	63.80	5	63.48	63.90	-1	15,680	-0.01%
2019/04/16	1	61.90	22	62.35	62.70	-21	15,271	-0.14%
2019/04/15	2	61.75	16	61.04	61.70	-14	15,292	-0.09%
2019/04/12	13	61.10	1	60.60	60.50	12	15,430	0.08%
2019/04/11	6	61.83	1	63.00	61.60	5	15,579	0.03%
2019/04/10	1	62.60	8	62.29	62.50	-7	15,541	-0.05%
2019/04/09	1	62.70	1	62.60	62.60	0	15,544	0.00%
2019/04/08	4	63.00	10	63.04	63.00	-6	15,589	-0.04%
2019/04/03	0	0.00	6	62.12	62.30	-6	15,573	-0.04%
2019/04/02	5	61.72	1	61.80	61.70	4	15,576	0.03%
2019/04/01	5	61.82	11	62.02	61.00	-6	15,479	-0.04%
2019/03/29	1	60.90	0	0.00	61.40	1	15,297	0.01%
2019/03/28	10	60.50	0	0.00	60.80	10	15,362	0.07%
2019/03/27	0	0.00	4	61.10	61.10	-4	15,426	-0.03%
2019/03/26	8	60.89	3	61.30	61.00	5	15,503	0.03%
2019/03/25	2	61.10	1	61.50	61.10	1	15,537	0.01%
2019/03/22	6	64.28	10	63.69	63.10	-4	15,375	-0.03%
2019/03/21	6	62.53	21	62.62	62.80	-15	15,116	-0.10%
2019/03/20	1	60.20	2	60.60	60.60	-1	14,789	-0.01%
2019/03/19	4	59.73	12	59.95	59.70	-8	14,829	-0.05%
2019/03/18	24	59.40	1	59.90	59.50	23	14,908	0.15%
2019/03/15	0	0.00	2	60.70	60.10	-2	15,087	-0.01%
2019/03/14	0	0.00	1	60.40	60.30	-1	14,991	-0.01%
2019/03/13	16	60.44	0	0.00	60.10	16	15,174	0.11%
2019/03/12	5	61.34	0	0.00	60.80	5	15,594	0.03%
2019/03/11	1	60.70	0	0.00	60.40	1	15,731	0.01%
2019/03/08	8	60.35	3	60.40	60.50	5	16,027	0.03%
2019/03/07	5	60.52	1	60.90	60.00	4	16,221	0.02%
2019/03/06	6	61.45	6	61.67	61.40	0	16,501	0.00%
2019/03/05	9	63.66	5	63.66	63.10	4	16,394	0.02%
2019/03/04	17	65.06	12	65.06	64.80	5	16,369	0.03%
2019/02/27	3	62.97	5	63.10	62.20	-2	15,802	-0.01%
2019/02/26	0	0.00	2	62.25	62.00	-2	15,710	-0.01%
2019/02/25	3	61.67	1	61.60	61.60	2	15,707	0.01%
2019/02/22	4	61.38	14	62.05	60.90	-10	15,771	-0.06%
2019/02/20	1	60.10	0	0.00	60.60	1	15,996	0.01%
2019/02/19	6	60.15	3	60.40	60.50	3	16,166	0.02%
2019/02/18	1	60.60	0	0.00	60.20	1	16,231	0.01%
2019/02/15	3	61.10	1	60.00	60.00	2	16,456	0.01%
2019/02/14	0	0.00	18	62.09	62.10	-18	16,908	-0.11%
2019/02/13	2	59.20	3	60.60	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	1	60.00	60.00	-1	16,634	-0.01%
2019/01/30	2	60.10	9	59.91	60.10	-7	16,698	-0.04%
2019/01/29	5	59.44	2	58.70	58.80	3	16,892	0.02%
2019/01/28	5	61.00	1	61.00	60.80	4	16,946	0.02%
2019/01/25	6	60.48	11	60.72	60.00	-5	17,441	-0.03%
2019/01/24	4	59.40	29	59.26	59.60	-25	17,578	-0.14%
2019/01/23	1	56.10	1	57.00	57.00	0	17,784	0.00%
2019/01/22	0	0.00	1	56.80	56.50	-1	17,962	-0.01%
2019/01/21	2	56.90	6	57.05	57.20	-4	18,153	-0.02%
2019/01/18	5	56.32	5	55.84	56.40	0	18,315	0.00%
2019/01/17	14	55.88	5	55.86	55.10	9	18,690	0.05%
2019/01/16	10	56.32	17	56.26	56.40	-7	18,690	-0.04%
2019/01/15	1	53.60	19.3	53.08	53.60	-18.3	18,317	-0.10%
2019/01/14	6	52.27	0	0.00	52.00	6	18,313	0.03%
2019/01/11	1	53.50	1	53.40	53.50	0	18,682	0.00%
2019/01/10	8	53.51	10	53.70	53.80	-2	18,912	-0.01%
2019/01/09	6	52.28	6	52.55	52.50	0	19,145	0.00%
2019/01/08	0	0.00	1	52.40	51.70	-1	19,658	-0.01%
2019/01/07	2	52.20	0	0.00	51.80	2	20,232	0.01%
2019/01/04	6	50.33	3	49.97	51.60	3	20,387	0.01%
2019/01/03	9	52.60	3	52.63	51.50	6	20,481	0.03%
2019/01/02	0	0.00	4	55.00	55.00	-4	20,280	-0.02%
2018/12/28	1	55.00	2	55.00	55.00	-1	20,283	0.00%
2018/12/27	0	0.00	13	55.72	55.80	-13	20,546	-0.06%
2018/12/26	9	55.28	2	57.30	54.10	7	20,886	0.03%
2018/12/25	0	0.00	5	57.00	57.00	-5	20,699	-0.02%
2018/12/24	0	0.00	18	55.24	56.00	-18	20,630	-0.09%
2018/12/22	2	53.50	0	0.00	53.50	2	20,579	0.01%
2018/12/20	0	0.00	1	53.40	53.20	-1	20,727	0.00%
2018/12/19	0	0.00	9	53.53	53.70	-9	20,739	-0.04%
2018/12/18	0	0.00	6	53.68	54.50	-6	20,886	-0.03%
2018/12/17	0	0.00	17	53.50	53.50	-17	21,045	-0.08%
2018/12/13	0	0.00	1	54.00	54.30	-1	21,248	0.00%
2018/12/11	0	0.00	2	53.05	52.90	-2	21,435	-0.01%
2018/12/10	16.9	52.40	1	51.90	52.10	15.9	21,444	0.07%
2018/12/07	3	55.80	9	55.46	55.70	-6	21,240	-0.03%
2018/12/06	15	55.15	5	54.92	55.00	10	21,318	0.05%
2018/12/05	22.2	57.00	3	56.60	56.90	19.2	21,196	0.09%
2018/12/04	45	62.12	6	62.02	62.00	39	20,978	0.19%
2018/12/03	7	62.93	11	63.67	62.80	-4	21,411	-0.02%
2018/11/30	1	61.10	4	60.60	61.00	-3	21,352	-0.01%
2018/11/29	17	61.45	12	61.47	60.30	5	21,074	0.02%
2018/11/28	6	58.38	29	58.46	58.60	-23	20,549	-0.11%
2018/11/27	7	55.86	5	57.60	58.00	2	20,421	0.01%
2018/11/26	3	56.87	6	57.67	57.30	-3	20,280	-0.01%
2018/11/23	9	57.10	10	56.95	56.10	-1	20,060	0.00%
2018/11/22	7	57.87	9	58.16	58.00	-2	19,999	-0.01%
2018/11/21	4	56.58	7	57.24	57.80	-3	19,955	-0.02%
2018/11/20	1	56.50	5	57.28	57.50	-4	19,930	-0.02%
2018/11/19	0	0.00	13	56.98	57.50	-13	19,764	-0.07%
2018/11/16	6	55.48	2	55.95	54.60	4	19,540	0.02%
2018/11/15	5	56.36	2	55.90	55.90	3	19,505	0.02%
2018/11/14	2	56.15	9	56.97	56.50	-7	19,728	-0.04%
2018/11/13	5	55.70	19	55.41	56.20	-14	19,607	-0.07%
2018/11/12	0	0.00	1	53.30	53.80	-1	19,062	-0.01%
2018/11/09	1	53.90	0	0.00	54.20	1	19,229	0.01%
2018/11/08	18	55.27	9	54.59	53.80	9	19,260	0.05%
2018/11/07	5	53.20	6	54.30	55.20	-1	19,218	-0.01%
2018/11/06	28	52.74	5	52.60	52.20	23	19,372	0.12%
2018/11/05	5	55.50	5	55.72	55.70	0	19,130	0.00%
2018/11/02	15	56.75	15	56.54	56.10	0	18,950	0.00%
2018/11/01	4	51.85	7	53.44	54.40	-3	18,486	-0.02%
2018/10/31	4	50.26	6	50.75	51.40	-2	18,245	-0.01%
2018/10/30	2	47.48	12	48.28	48.50	-10	18,057	-0.06%
2018/10/29	14	46.35	22	46.36	46.60	-8	18,136	-0.04%
2018/10/26	4	46.60	4	45.81	46.00	0	18,007	0.00%
2018/10/25	8	46.19	4	46.16	45.75	4	17,850	0.02%
2018/10/24	6	49.92	10	49.64	49.30	-4	17,412	-0.02%
2018/10/23	2	50.80	0	0.00	50.50	2	17,196	0.01%
2018/10/22	4	50.88	5	51.76	52.50	-1	17,104	-0.01%
2018/10/19	2	50.03	17	51.43	52.10	-15	17,086	-0.09%
2018/10/18	16	52.34	4	51.68	51.50	12	16,829	0.07%
2018/10/17	19	54.95	9	55.68	54.40	10	16,582	0.06%
2018/10/16	26	55.37	7	55.10	54.10	19	16,399	0.12%
2018/10/15	9	56.49	26	56.27	57.20	-17	15,984	-0.11%
2018/10/12	0	0.00	8	51.78	53.30	-8	15,807	-0.05%
2018/10/11	13	48.56	21	47.84	48.50	-8	16,127	-0.05%
2018/10/09	7	53.11	21	53.22	52.30	-14	15,936	-0.09%
2018/10/08	6	52.68	2	52.60	52.70	4	15,934	0.03%
2018/10/05	4	52.55	2	52.10	52.20	2	16,046	0.01%
2018/10/04	32	55.57	10	54.85	53.90	22	15,944	0.14%
2018/10/03	1	58.80	7	58.60	57.80	-6	15,634	-0.04%
2018/10/02	1	58.80	1	58.40	58.40	0	15,806	0.00%
2018/10/01	2	58.40	3	59.20	59.20	-1	15,987	-0.01%
2018/09/28	10	58.68	2	59.20	58.10	8	16,032	0.05%
2018/09/27	1	59.10	6	59.55	59.80	-5	16,022	-0.03%
2018/09/26	4	60.55	2	60.20	60.20	2	16,059	0.01%
2018/09/25	3	60.77	11	60.85	61.70	-8	15,996	-0.05%
2018/09/21	13	58.03	2	58.10	58.50	11	15,787	0.07%
2018/09/20	1	59.40	1	59.40	59.50	0	15,577	0.00%
2018/09/19	7	60.76	0	0.00	60.00	7	15,619	0.04%
2018/09/18	9	59.73	0	0.00	59.30	9	15,521	0.06%
2018/09/17	3	61.40	13	61.52	61.20	-10	15,653	-0.06%
2018/09/14	4	59.15	6	59.78	59.60	-2	15,536	-0.01%
2018/09/13	2	57.00	11	57.88	57.50	-9	15,487	-0.06%
2018/09/12	7	57.61	0	0.00	57.40	7	15,392	0.05%
2018/09/11	0	0.00	6	60.33	60.10	-6	15,284	-0.04%
2018/09/10	1	58.00	5	58.46	59.40	-4	15,273	-0.03%
2018/09/07	14	58.05	27	59.45	57.50	-13	15,057	-0.09%
2018/09/06	8	63.85	20	64.00	63.60	-12	14,555	-0.08%
2018/09/05	14	66.59	11	67.65	66.60	3	14,461	0.02%
2018/09/03	4	67.63	0	0.00	66.70	4	14,537	0.03%
2018/08/31	1	68.60	1	69.20	69.70	0	14,532	0.00%
2018/08/30	3	69.83	0	0.00	69.80	3	14,599	0.02%
2018/08/29	2	70.00	1	70.50	69.90	1	14,638	0.01%
2018/08/28	27	71.68	14	71.71	70.70	13	14,686	0.09%
2018/08/27	4	68.80	5	69.08	70.10	-1	14,685	-0.01%
2018/08/24	2	67.50	1	67.70	67.40	1	14,615	0.01%
2018/08/23	4	67.15	24	66.97	67.30	-20	14,816	-0.13%
2018/08/22	10	68.16	17	67.92	67.40	-7	15,016	-0.05%
2018/08/21	14	68.35	2	68.65	68.50	12	14,898	0.08%
2018/08/20	2	67.05	3	66.80	65.70	-1	14,733	-0.01%
2018/08/17	5	67.06	1	65.40	65.00	4	14,696	0.03%
2018/08/16	4	66.65	11	65.83	67.30	-7	14,730	-0.05%
2018/08/15	6	67.82	1	69.30	67.70	5	14,720	0.03%
2018/08/14	2	69.40	15	69.67	70.20	-13	14,828	-0.09%
2018/08/13	12	70.12	51	69.97	68.90	-39	14,780	-0.26%
2018/08/10	4	73.15	5	73.70	73.20	-1	14,684	-0.01%
2018/08/09	2	74.40	2	74.00	73.80	0	15,217	0.00%
2018/08/08	1	74.00	6	74.23	73.70	-5	15,904	-0.03%
2018/08/07	2	74.70	4	74.13	74.30	-2	15,697	-0.01%
2018/08/06	21	74.20	7	74.07	73.60	14	15,527	0.09%
2018/08/03	13	76.75	6	76.55	75.80	7	15,434	0.05%
2018/08/02	3	77.93	0	0.00	78.40	3	15,088	0.02%
2018/08/01	4	78.55	0	0.00	79.60	4	15,260	0.03%
2018/07/31	7	79.16	3	78.93	78.60	4	15,524	0.03%
2018/07/30	2	80.20	4	80.63	79.60	-2	15,472	-0.01%
2018/07/27	2	81.70	0	0.00	81.90	2	15,429	0.01%
2018/07/26	16	81.19	0	0.00	81.00	16	15,483	0.10%
2018/07/25	5.3	80.62	4	80.70	80.70	1.3	15,438	0.01%
2018/07/24	21	78.74	2	78.45	78.70	19	15,313	0.12%
2018/07/23	19	78.38	5	78.36	78.50	14	15,282	0.09%
2018/07/20	10	80.68	4	80.70	80.50	6	15,145	0.04%
2018/07/19	11.1	81.71	4	81.73	80.20	7.1	14,995	0.05%
2018/07/18	44.2	86.08	8.3	84.55	84.00	35.9	14,804	0.24%
2018/07/17	2	86.65	6	87.25	88.10	-4	14,268	-0.03%
2018/07/16	10.3	86.70	3.2	86.90	86.00	7.1	14,503	0.05%
2018/07/13	5	87.46	16	87.63	88.80	-11	14,830	-0.07%
2018/07/12	8	85.74	12	85.92	86.00	-4	14,930	-0.03%
2018/07/11	4	83.38	0	0.00	83.60	4	14,854	0.03%
2018/07/10	3	83.03	2	82.25	83.90	1	14,839	0.01%
2018/07/09	5	81.44	0	0.00	81.00	5	14,834	0.03%
2018/07/06	1	79.90	4	79.25	79.30	-3	14,766	-0.02%
2018/07/05	2	79.35	4	80.08	78.10	-2	14,840	-0.01%
2018/07/04	2	82.10	2	81.65	80.90	0	14,867	0.00%
2018/07/03	0	0.00	1	83.00	81.80	-1	14,987	-0.01%
2018/07/02	4	81.40	0	0.00	81.00	4	15,008	0.03%
2018/06/29	1	82.70	1	83.00	83.20	0	15,006	0.00%
2018/06/28	1	82.60	0	0.00	83.00	1	14,896	0.01%
2018/06/27	3	87.93	2	87.85	87.20	1	14,905	0.01%
2018/06/26	3	83.87	5	83.72	85.40	-2	14,884	-0.01%
2018/06/25	24	89.05	4	88.10	86.50	20	14,928	0.13%
2018/06/22	10	91.00	11	91.49	92.50	-1	14,980	-0.01%
2018/06/21	5	91.50	5	92.30	92.50	0	15,189	0.00%
2018/06/20	5	90.84	2	90.55	90.40	3	15,469	0.02%
2018/06/19	16	92.16	1	92.30	90.60	15	15,738	0.10%
2018/06/15	9	92.29	0	0.00	92.30	9	15,984	0.06%
2018/06/14	19	92.12	8	92.90	93.00	11	16,223	0.07%
2018/06/13	14.4	94.91	1	94.30	94.00	13.4	16,634	0.08%
2018/06/12	15	98.00	1	97.60	97.60	14	17,044	0.08%
2018/06/11	0	0.00	5	100.00	100.50	-5	17,150	-0.03%
2018/06/08	9	99.07	1	100.50	99.80	8	17,589	0.05%
2018/06/07	2	100.75	3	100.17	101.00	-1	18,378	-0.01%
2018/06/06	1	99.80	1	99.90	100.00	0	18,443	0.00%
2018/06/05	6	100.92	8	100.81	101.00	-2	18,596	-0.01%
2018/06/04	0	0.00	31	99.85	100.50	-31	18,828	-0.16%
2018/06/01	1	97.40	61.1	97.98	97.50	-60.1	18,800	-0.32%
2018/05/31	1	98.00	5	98.22	99.60	-4	18,818	-0.02%
2018/05/30	24	96.21	33.1	96.50	96.50	-9.1	18,634	-0.05%
2018/05/29	5	98.90	56	99.32	98.90	-51	18,503	-0.28%
2018/05/28	5	99.30	57	99.75	99.30	-52	18,719	-0.28%
2018/05/25	47	101.60	38	100.89	100.50	9	19,323	0.05%
2018/05/24	15	101.50	39	101.14	102.00	-24	19,520	-0.12%
2018/05/23	38	99.07	9	99.09	99.30	29	19,558	0.15%
2018/05/22	44	97.69	38	99.42	97.20	6	19,441	0.03%
2018/05/21	4	99.30	10	99.32	99.00	-6	19,640	-0.03%
2018/05/18	15	99.24	21	99.46	98.90	-6	19,694	-0.03%
2018/05/17	48	103.81	18	105.00	101.50	30	19,593	0.15%
2018/05/16	16	101.56	37	102.09	102.50	-21	19,118	-0.11%
2018/05/15	6	95.03	20	94.95	95.50	-14	18,718	-0.07%
2018/05/14	16	95.73	14	95.26	95.30	2	19,002	0.01%
2018/05/11	24	96.01	64	96.08	95.60	-40	19,074	-0.21%
2018/05/10	2	93.70	2	93.55	93.60	0	18,979	0.00%
2018/05/09	0	0.00	41	93.98	94.40	-41	19,083	-0.21%
2018/05/08	15	94.13	0	0.00	94.00	15	18,972	0.08%
2018/05/07	3	92.50	3	92.63	92.60	0	18,680	0.00%
2018/05/04	0	0.00	1	92.40	91.70	-1	18,653	-0.01%
2018/05/03	19	89.91	33	90.01	89.90	-14	18,672	-0.07%
2018/05/02	27	92.67	6	91.57	91.70	21	18,748	0.11%
2018/04/30	16	92.07	7	92.76	93.00	9	18,689	0.05%
2018/04/27	18	93.44	10	93.38	93.10	8	18,725	0.04%
2018/04/26	9	92.38	4	91.80	91.80	5	18,716	0.03%
2018/04/25	35	89.87	3	90.30	90.80	32	18,742	0.17%
2018/04/24	10	90.68	36	90.25	90.10	-26	18,877	-0.14%
2018/04/23	6	92.55	0	0.00	93.00	6	19,254	0.03%
2018/04/20	53	94.15	15	94.80	92.70	38	19,486	0.20%
2018/04/19	29	95.17	18	96.88	97.90	11	19,220	0.06%
2018/04/18	37	92.91	20	93.02	93.10	17	18,841	0.09%
2018/04/17	18	90.07	1	92.10	89.50	17	18,660	0.09%
2018/04/16	6	92.42	16	92.23	92.20	-10	18,787	-0.05%
2018/04/13	16	93.43	32	93.89	93.40	-16	18,749	-0.09%
2018/04/12	12	92.58	10	92.41	92.50	2	18,780	0.01%
2018/04/11	18	92.73	8	93.18	91.20	10	19,053	0.05%
2018/04/10	2	88.90	13	90.81	91.90	-11	19,019	-0.06%
2018/04/09	25	88.82	5	88.50	88.50	20	19,053	0.10%
2018/04/03	13	90.45	6	90.43	90.60	7	18,913	0.04%
2018/04/02	6	92.17	1	92.00	91.70	5	18,896	0.03%
2018/03/31	20	91.80	0	0.00	92.00	20	18,981	0.11%
2018/03/30	23	92.63	1	92.10	91.80	22	19,101	0.12%
2018/03/29	0	0.00	9	91.51	92.30	-9	19,052	-0.05%
2018/03/28	44	91.62	11	91.85	90.70	33	18,971	0.17%
2018/03/27	3	94.10	8.1	95.04	95.40	-5.1	18,730	-0.03%
2018/03/26	13	92.51	7	92.16	92.00	6	18,622	0.03%
2018/03/23	23.1	92.61	117	92.97	94.50	-93.9	18,478	-0.51%	大賣/
2018/03/22	28	97.66	8	96.49	96.30	20	18,238	0.11%
2018/03/21	5	97.42	0	0.00	99.00	5	17,895	0.03%
2018/03/20	17	95.79	10	95.50	95.00	7	17,524	0.04%
2018/03/19	53	96.78	56	97.93	97.00	-3	17,250	-0.02%
2018/03/16	8	92.96	9	93.08	94.20	-1	16,725	-0.01%
2018/03/15	27	90.18	18	90.46	91.00	9	16,156	0.06%
2018/03/14	30	90.16	36	90.13	89.40	-6	16,113	-0.04%
2018/03/13	1	89.80	18.3	86.78	89.90	-17.3	15,958	-0.11%
2018/03/12	21	84.45	5	84.40	83.00	16	15,361	0.10%
2018/03/09	36	83.16	15	83.35	83.30	21	15,454	0.14%
2018/03/08	1	81.70	24	82.14	82.00	-23	15,864	-0.14%
2018/03/07	20	80.28	12	80.20	80.00	8	15,939	0.05%
2018/03/06	2	80.05	1	79.60	79.60	1	16,308	0.01%
2018/03/05	6	78.22	5	78.90	78.40	1	16,806	0.01%
2018/03/02	5	78.00	5	78.40	78.40	0	16,955	0.00%
2018/03/01	32	79.25	2	79.70	78.70	30	16,954	0.18%
2018/02/27	5	82.04	34	82.01	80.80	-29	16,838	-0.17%
2018/02/26	3	80.97	12	80.94	81.00	-9	16,145	-0.06%
2018/02/23	8	79.20	10	79.91	79.90	-2	16,437	-0.01%
2018/02/22	6	79.20	26	79.42	79.30	-20	16,460	-0.12%
2018/02/21	2	79.90	4	79.98	79.90	-2	16,493	-0.01%
2018/02/12	0	0.00	22	75.44	76.00	-22	16,049	-0.14%
2018/02/09	0	0.00	10	69.80	73.30	-10	15,942	-0.06%
2018/02/07	2	76.65	0	0.00	73.60	2	15,895	0.01%
2018/02/06	20	73.80	1	75.10	72.40	19	15,857	0.12%
2018/02/05	6	77.02	0	0.00	77.40	6	15,869	0.04%
2018/02/02	11	79.87	0	0.00	79.60	11	16,005	0.07%
2018/02/01	3	81.00	13	81.18	81.20	-10	16,025	-0.06%
2018/01/31	0	0.00	1	77.50	79.40	-1	16,008	-0.01%
2018/01/30	0.1	78.50	1	78.90	78.40	-0.9	16,229	-0.01%
2018/01/29	1	79.80	0	0.00	78.80	1	16,170	0.01%
2018/01/26	1	79.50	1	79.60	79.40	0	16,229	0.00%
2018/01/25	18	78.92	1	80.20	78.50	17	16,320	0.10%
2018/01/24	0	0.00	3	80.53	80.50	-3	16,586	-0.02%
2018/01/23	4	80.38	2	80.75	80.20	2	16,916	0.01%
2018/01/22	12	79.71	1	80.50	80.50	11	17,064	0.06%
2018/01/19	14	81.66	12.1	80.72	80.60	1.9	17,178	0.01%
2018/01/18	7	82.07	2	82.95	82.00	5	17,082	0.03%
2018/01/17	49	83.43	28	82.05	81.00	21	16,966	0.12%
2018/01/16	8	83.94	22	85.04	85.00	-14	16,460	-0.09%
2018/01/15	0	0.00	11	83.35	83.40	-11	16,305	-0.07%
2018/01/12	3	80.17	1	81.30	81.40	2	16,449	0.01%
2018/01/11	3	80.47	1	80.30	80.30	2	16,696	0.01%
2018/01/10	12	79.78	0	0.00	78.30	12	17,035	0.07%
2018/01/09	3	83.07	4	83.30	82.60	-1	17,423	-0.01%
2018/01/08	2	83.95	3	84.10	83.50	-1	17,815	-0.01%
2018/01/05	1	83.40	8	83.29	83.50	-7	18,110	-0.04%
2018/01/04	1	81.00	1	80.90	81.50	0	17,929	0.00%
2018/01/03	2	80.20	0	0.00	80.30	2	18,254	0.01%
2018/01/02	2	78.60	1	78.50	78.00	1	18,418	0.01%