良維 (6290)-國泰-板橋券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.9
漲跌
▼2.9
漲幅
-3.59%
成交量
5,950張
產業
上櫃電子零組件類股
447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

良維 (6290)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35.7	79.71	10.3	78.57	77.90	25.4	11,937	0.21%
2024/05/02	7.5	80.43	2	80.08	80.80	5.5	11,850	0.05%
2024/04/30	36.2	78.76	19	79.00	78.60	17.2	11,784	0.15%
2024/04/29	18.2	81.64	16	80.67	80.60	2.2	11,664	0.02%
2024/04/26	8.2	87.13	0	86.60	84.40	8.2	11,483	0.07%
2024/04/25	2	87.90	0.4	88.00	87.70	1.7	11,444	0.01%
2024/04/24	6.2	88.79	9.9	89.54	88.90	-3.7	11,432	-0.03%
2024/04/23	13.7	86.31	12.1	86.41	85.70	1.6	11,364	0.01%
2024/04/22	5.2	85.86	5.1	85.87	84.00	0	11,321	0.00%
2024/04/19	8.2	89.17	21.5	88.55	88.20	-13.3	11,250	-0.12%
2024/04/18	24	94.46	20	93.37	92.70	4	11,165	0.04%
2024/04/17	49.5	97.82	31.1	97.23	94.60	18.4	11,110	0.17%
2024/04/16	61.2	100.62	63.1	98.10	95.30	-1.9	10,993	-0.02%
2024/04/15	52.2	102.54	52.6	103.29	103.00	-0.3	10,764	0.00%
2024/04/12	135.5	102.78	131.1	102.92	105.50	4.4	10,462	0.04%	大買/大賣/
2024/04/11	49.1	98.41	68.6	99.17	100.00	-19.5	10,027	-0.19%
2024/04/10	42	97.81	61.2	98.17	96.90	-19.1	9,887	-0.19%
2024/04/09	18.2	93.46	16	93.06	91.90	2.2	9,666	0.02%
2024/04/08	1.1	92.85	6	92.58	92.50	-4.9	9,649	-0.05%
2024/04/03	6.1	90.51	6	89.88	90.30	0.1	9,592	0.00%
2024/04/02	8.2	90.56	6	90.95	90.30	2.2	9,599	0.02%
2024/04/01	5	91.70	10	91.67	91.90	-5	9,578	-0.05%
2024/03/29	17	89.98	32.1	89.19	90.40	-15.1	9,612	-0.16%
2024/03/28	75.4	91.18	53	90.02	90.20	22.4	9,614	0.23%
2024/03/27	57.2	92.60	26.1	93.18	92.60	31.1	9,517	0.33%
2024/03/26	61.3	95.10	44	95.18	90.50	17.3	9,300	0.19%
2024/03/25	33.5	99.22	111.1	98.67	100.50	-77.5	8,985	-0.86%	大賣/
2024/03/22	81.1	95.94	8.2	95.73	95.80	72.9	8,810	0.83%
2024/03/21	13.2	95.12	18	95.33	95.50	-4.9	8,790	-0.06%
2024/03/20	26.1	94.39	16	94.67	93.70	10.1	8,748	0.12%
2024/03/19	45.1	95.39	71.1	95.98	95.30	-26	8,778	-0.30%
2024/03/18	20	91.56	81.3	92.69	94.50	-61.3	8,682	-0.71%
2024/03/15	14.2	89.74	10	88.57	88.20	4.2	8,610	0.05%
2024/03/14	21	90.12	18	90.01	90.30	3	8,660	0.03%
2024/03/13	9	88.25	9	87.93	89.70	0	8,588	0.00%
2024/03/12	25.1	89.05	11	88.98	90.70	14.1	8,462	0.17%
2024/03/11	4.5	86.78	3.1	86.88	86.60	1.4	8,207	0.02%
2024/03/08	56	89.08	84	87.99	86.80	-28	8,149	-0.34%
2024/03/07	114.1	92.25	52	92.84	90.80	62.1	7,935	0.78%	大買/
2024/03/06	46	96.22	170.4	95.61	95.40	-124.4	7,726	-1.61%	大賣/鉅額交易
2024/03/05	162.2	94.48	55.4	92.39	92.80	106.9	7,400	1.44%	大買/鉅額交易
2024/03/04	73.5	96.54	75.9	95.84	93.20	-2.4	7,097	-0.03%
2024/03/01	53.9	101.79	46.3	101.33	101.00	7.6	6,708	0.11%
2024/02/29	58	96.88	73.2	96.62	99.40	-15.1	6,317	-0.24%
2024/02/27	42.1	90.88	44.3	90.45	90.40	-2.2	5,869	-0.04%
2024/02/26	60.1	90.09	79.1	90.51	89.00	-19	5,572	-0.34%
2024/02/23	129	86.69	80	86.85	88.80	49	5,168	0.95%	大買/
2024/02/22	36.6	82.56	95.1	81.27	81.50	-58.5	4,731	-1.24%
2024/02/21	152.1	82.36	236.3	82.94	81.30	-84.2	4,633	-1.82%	大買/大賣/
2024/02/20	57.2	78.20	72	77.82	78.90	-14.8	4,054	-0.37%
2024/02/19	47.2	76.55	41.3	76.87	74.90	5.9	3,753	0.16%
2024/02/16	20.3	71.51	54	71.52	70.80	-33.7	3,510	-0.96%
2024/02/15	10.6	70.86	37.1	70.32	70.90	-26.5	3,357	-0.79%
2024/02/05	10	66.65	95.2	66.49	66.70	-85.2	3,386	-2.52%
2024/02/02	5	65.48	28	65.80	65.40	-23	3,491	-0.66%
2024/02/01	1	64.70	4	64.82	64.70	-3	3,544	-0.08%
2024/01/31	0	64.70	160.1	64.43	64.50	-160.1	3,738	-4.28%	大賣/鉅額交易
2024/01/30	8	64.87	62	64.27	64.50	-54	3,956	-1.36%
2024/01/29	4	64.80	58	64.80	65.00	-54	3,978	-1.36%
2024/01/26	13.1	64.45	5	65.00	64.30	8.1	4,007	0.20%
2024/01/25	2	63.60	0	0.00	63.50	2	4,028	0.05%
2024/01/24	19	64.32	3	64.47	63.90	16	4,085	0.39%
2024/01/23	49	64.35	2.5	64.52	64.20	46.5	4,218	1.10%
2024/01/22	81	63.71	6	63.55	63.80	75	4,290	1.75%
2024/01/19	122	62.99	3	63.23	63.20	119	4,406	2.70%	大買/鉅額交易
2024/01/18	1	61.70	3	61.57	61.90	-2	4,654	-0.04%
2024/01/17	2.2	62.15	2	62.90	61.80	0.2	4,860	0.00%
2024/01/16	2	62.50	4	62.78	62.70	-2	4,888	-0.04%
2024/01/15	1	63.00	0.5	62.60	62.60	0.5	4,996	0.01%
2024/01/12	4.2	62.12	1	62.60	62.00	3.2	5,098	0.06%
2024/01/11	0	0.00	4	62.40	62.90	-4	5,127	-0.08%
2024/01/10	1.1	61.91	0	0.00	61.80	1.1	5,158	0.02%
2024/01/09	4.1	62.18	3.1	62.36	62.30	1.1	5,239	0.02%
2024/01/08	3	63.47	2	64.00	63.20	1	5,257	0.02%
2024/01/05	34.1	64.01	11	63.30	63.30	23.1	5,325	0.43%
2024/01/04	52	65.23	79.9	65.74	65.00	-27.9	5,311	-0.52%
2024/01/03	4.2	64.93	0	0.00	65.50	4.2	5,187	0.08%
2024/01/02	14.1	65.70	5.2	65.69	65.50	8.9	5,241	0.17%
2023/12/29	1	64.80	10.3	65.00	64.90	-9.3	5,195	-0.18%
2023/12/28	33	65.22	8	65.09	65.10	25	5,195	0.48%
2023/12/27	4	64.88	8	64.93	64.80	-4	5,197	-0.08%
2023/12/26	41.1	65.46	15.1	65.53	65.30	26	5,220	0.50%
2023/12/25	16.2	65.00	54.9	64.62	65.10	-38.7	5,170	-0.75%
2023/12/22	4.1	62.76	6.2	62.95	62.60	-2.1	5,094	-0.04%
2023/12/21	6.6	63.36	6.1	63.58	63.20	0.5	5,092	0.01%
2023/12/20	1.2	64.03	2	64.45	64.10	-0.9	5,153	-0.02%
2023/12/19	9.2	63.98	12	63.93	64.00	-2.8	5,148	-0.05%
2023/12/18	11	64.87	7.3	65.24	64.50	3.7	5,125	0.07%
2023/12/15	17.2	65.78	39.5	65.44	65.20	-22.3	5,095	-0.44%
2023/12/14	45.2	65.99	43	65.82	65.70	2.2	5,046	0.04%
2023/12/13	16	64.97	28.3	64.12	65.20	-12.2	4,892	-0.25%
2023/12/12	44	64.50	15.3	64.77	63.70	28.7	4,786	0.60%
2023/12/11	35.1	64.28	33.2	64.37	64.60	1.9	4,686	0.04%
2023/12/08	1	61.80	2	62.30	62.30	-1	4,564	-0.02%
2023/12/07	0	0.00	6	61.80	61.70	-6	4,558	-0.13%
2023/12/06	4	61.98	2	62.00	62.00	2	4,555	0.04%
2023/12/05	4	61.85	3	61.97	61.80	1	4,559	0.02%
2023/12/04	5.1	62.64	2.1	62.41	62.30	3	4,552	0.07%
2023/12/01	1.1	62.27	11	62.51	62.30	-9.9	4,543	-0.22%
2023/11/30	4.1	61.91	0	0.00	61.90	4.1	4,537	0.09%
2023/11/29	2	62.35	2	62.70	62.70	0	4,519	0.00%
2023/11/28	2.1	62.04	0	0.00	61.90	2.1	4,517	0.05%
2023/11/27	4	60.93	4	61.20	60.90	0	4,509	0.00%
2023/11/24	11.1	61.82	1	61.70	61.60	10	4,476	0.22%
2023/11/22	6.5	63.09	7	63.13	63.10	-0.5	4,393	-0.01%
2023/11/21	25	63.02	34	62.96	62.90	-9	4,377	-0.21%
2023/11/20	47.1	62.77	21	62.40	62.40	26.1	4,337	0.60%
2023/11/17	34.6	63.75	532	63.26	63.70	-497.4	4,238	-11.74%	大賣/鉅額交易
2023/11/16	74	64.12	24.1	63.68	63.70	49.9	4,185	1.19%
2023/11/15	32.2	64.90	211.3	65.78	66.00	-179.1	4,057	-4.41%	大賣/鉅額交易
2023/11/14	17.1	63.55	32	63.72	63.70	-14.9	3,904	-0.38%
2023/11/13	382.1	63.35	122	63.11	63.00	260.1	3,859	6.74%	大買/大賣/鉅額交易
2023/11/10	42.1	67.40	189	67.43	67.30	-146.9	3,577	-4.11%	大賣/鉅額交易
2023/11/09	20	66.65	124.1	66.60	66.30	-104.1	3,361	-3.09%	大賣/鉅額交易
2023/11/08	61.1	67.49	20	67.70	66.10	41.1	3,285	1.25%
2023/11/07	23	67.26	75.2	67.65	67.50	-52.2	3,088	-1.69%
2023/11/06	19	65.43	28	65.51	65.40	-9	2,877	-0.31%
2023/11/03	7	66.46	63	65.79	66.20	-56	2,848	-1.97%
2023/11/02	3	64.80	70	66.11	66.30	-67	2,814	-2.38%
2023/11/01	34.1	62.61	95	63.27	63.30	-61	2,753	-2.21%
2023/10/31	121.1	65.15	54.1	65.23	63.10	67	2,704	2.48%	大買/
2023/10/30	156	66.55	239.1	66.85	67.10	-83.1	2,619	-3.17%	大買/大賣/
2023/10/27	58.1	67.45	171.3	67.60	67.00	-113.2	2,547	-4.44%	大賣/鉅額交易
2023/10/26	474.6	67.92	59	67.64	66.70	415.5	2,462	16.87%	大買/鉅額交易
2023/10/25	771	66.54	216.2	66.50	67.50	554.9	2,338	23.72%	大買/大賣/鉅額交易
2023/10/24	75	64.83	34	64.52	65.00	41	2,187	1.87%
2023/10/23	57	65.13	100	64.95	64.40	-43	2,252	-1.91%
2023/10/20	80.2	65.49	30.1	65.44	66.10	50.1	2,173	2.31%
2023/10/19	18	64.04	14	64.48	64.40	4	2,119	0.19%
2023/10/18	12	63.84	11	63.64	63.50	1	2,118	0.05%
2023/10/17	5	65.66	22	65.70	64.50	-17	2,148	-0.79%
2023/10/16	71	65.21	33.2	65.12	65.20	37.8	2,104	1.80%
2023/10/13	14.5	64.85	22	64.96	64.90	-7.5	2,167	-0.35%
2023/10/12	13	64.48	7	64.61	64.40	6	2,325	0.26%
2023/10/11	6.1	63.93	36.1	63.83	63.60	-30	2,283	-1.31%
2023/10/06	12	63.58	26.1	63.61	63.40	-14.1	2,241	-0.63%
2023/10/05	3	62.63	4	61.80	62.20	-1	2,210	-0.04%
2023/10/04	21.1	61.95	1	62.10	62.40	20.1	2,233	0.90%
2023/10/03	11	63.46	7.4	63.06	62.70	3.7	2,268	0.16%
2023/10/02	12	62.48	5.5	63.08	63.50	6.5	2,296	0.28%
2023/09/28	0	61.80	1.1	62.09	61.70	-1.1	2,423	-0.04%
2023/09/27	1	61.80	15	61.30	61.80	-14	2,452	-0.57%
2023/09/26	3	61.40	4	61.20	61.30	-1	2,492	-0.04%
2023/09/25	73.1	61.17	48.1	61.03	61.50	25	2,489	1.00%
2023/09/22	1.2	57.53	1.1	58.20	58.70	0.1	2,417	0.00%
2023/09/21	1	58.10	1	58.50	58.20	0	2,418	0.00%
2023/09/20	0	59.00	1	59.10	58.60	-1	2,431	-0.04%
2023/09/19	2	58.95	2	59.10	58.50	0	2,494	0.00%
2023/09/18	0	0.00	1	59.20	59.00	-1	2,520	-0.04%
2023/09/15	0	59.00	2	58.95	58.90	-2	2,649	-0.08%
2023/09/13	2	58.35	0	0.00	58.80	2	2,923	0.07%
2023/09/08	0	56.90	0	0.00	57.10	0	2,980	0.00%
2023/09/07	1.1	58.42	1	58.60	58.00	0.1	3,029	0.00%
2023/09/06	0	0.00	4	59.10	58.70	-4	3,045	-0.13%
2023/09/05	4	58.40	0.2	58.30	58.60	3.8	3,052	0.12%
2023/09/04	0	0.00	2	57.70	58.40	-2	3,073	-0.07%
2023/09/01	1	57.90	2	58.15	57.70	-1	3,112	-0.03%
2023/08/30	0.1	56.70	1	56.80	56.90	-0.9	3,248	-0.03%
2023/08/25	0	56.40	33	56.43	56.20	-33	3,275	-1.01%
2023/08/24	2	56.45	0	0.00	55.60	2	3,280	0.06%
2023/08/23	0	56.00	2	56.10	56.80	-2	3,293	-0.06%
2023/08/22	0	0.00	2	54.70	55.80	-2	3,302	-0.06%
2023/08/21	1.1	54.73	0	0.00	54.60	1.1	3,331	0.03%
2023/08/18	1	55.70	1	55.90	55.30	0	3,346	0.00%
2023/08/17	2	53.86	1	53.40	54.80	1	3,340	0.03%
2023/08/16	3.1	53.03	1	53.00	53.80	2.1	3,341	0.06%
2023/08/15	1	53.50	1	53.90	53.30	0	3,354	0.00%
2023/08/14	3	53.84	4	53.15	52.80	-1	3,359	-0.03%
2023/08/11	1	56.70	1	57.10	56.30	0	3,321	0.00%
2023/08/10	4	57.05	13	57.02	56.80	-9	3,316	-0.27%
2023/08/09	11	58.01	11	58.15	58.00	0	3,307	0.00%
2023/08/08	15.1	58.07	9	58.53	58.10	6.1	3,326	0.18%
2023/08/07	1	58.50	0	0.00	58.90	1	3,337	0.03%
2023/08/04	1.1	58.99	0	58.90	59.20	1.1	3,354	0.03%
2023/08/02	19.1	59.84	4.1	60.75	58.80	15	3,383	0.44%
2023/08/01	17	61.19	10	61.30	61.00	7	3,359	0.21%
2023/07/31	19.3	62.58	4.4	62.71	61.60	14.9	3,364	0.44%
2023/07/28	41.6	63.90	35.4	64.04	63.30	6.2	3,331	0.19%
2023/07/27	15.2	62.76	8	62.44	62.70	7.2	3,219	0.22%
2023/07/26	15.2	62.83	11.1	63.13	63.60	4.1	3,186	0.13%
2023/07/25	5.5	61.55	6	61.83	61.80	-0.5	3,119	-0.02%
2023/07/24	9.3	61.22	6.1	61.58	61.10	3.2	3,107	0.10%
2023/07/21	24.3	63.38	4.5	63.40	63.10	19.8	3,077	0.64%
2023/07/20	9.4	63.73	28	64.01	64.00	-18.6	3,084	-0.60%
2023/07/19	9	62.65	19	63.31	62.30	-10	3,035	-0.33%
2023/07/18	46	63.25	22	64.13	63.30	24	3,112	0.77%
2023/07/17	43.2	64.40	72.9	64.27	65.30	-29.7	3,122	-0.95%
2023/07/14	4	61.73	5.4	62.14	61.70	-1.4	2,916	-0.05%
2023/07/13	25.1	61.95	0	63.00	61.10	25	2,977	0.84%
2023/07/12	6.1	63.46	4	63.18	62.50	2.1	3,030	0.07%
2023/07/11	2	62.01	10	63.11	63.20	-8	2,995	-0.27%
2023/07/10	1.1	62.32	4	62.33	62.10	-2.9	3,021	-0.10%
2023/07/07	20	62.61	14	62.87	63.00	6	3,031	0.20%
2023/07/06	30	64.17	40.2	64.29	64.00	-10.2	3,037	-0.34%
2023/07/05	4	62.35	9.1	62.59	62.50	-5.1	2,990	-0.17%
2023/07/04	13.1	61.41	18	61.68	62.10	-4.9	2,974	-0.16%
2023/07/03	4.1	60.03	8	60.16	60.30	-4	2,934	-0.13%
2023/06/30	2	59.35	1	59.60	59.80	1	2,976	0.03%
2023/06/29	1	59.70	2	59.95	59.80	-1	3,002	-0.03%
2023/06/28	17.1	59.63	10	59.52	59.30	7.1	3,038	0.23%
2023/06/27	17.1	60.21	22	60.18	59.00	-4.9	3,062	-0.16%
2023/06/26	7	62.06	11.3	61.95	61.90	-4.3	3,056	-0.14%
2023/06/21	25	63.18	18.3	63.02	63.30	6.7	3,078	0.22%
2023/06/20	44.1	62.17	52.1	62.21	63.60	-7.9	3,020	-0.26%
2023/06/19	10	59.23	9.8	59.72	60.40	0.2	3,026	0.01%
2023/06/16	8	58.91	4	59.05	58.70	4	3,061	0.13%
2023/06/15	15	58.92	40.2	59.08	59.20	-25.2	3,132	-0.80%
2023/06/14	19	58.95	6.6	58.77	58.70	12.4	3,138	0.40%
2023/06/13	3.1	58.26	18.2	59.26	59.50	-15.1	3,174	-0.48%
2023/06/12	12	58.07	3	57.80	57.60	9	3,179	0.28%
2023/06/09	7	58.44	6	58.42	58.30	1	3,230	0.03%
2023/06/08	12.2	58.37	11	57.95	57.80	1.2	3,293	0.04%
2023/06/07	11.1	58.06	4	58.25	58.20	7.1	3,433	0.21%
2023/06/06	29.2	59.12	7	59.35	58.80	22.2	3,632	0.61%
2023/06/05	21.4	57.18	2	57.30	57.30	19.4	3,687	0.52%
2023/06/02	4	56.92	6	57.13	57.20	-2	3,874	-0.05%
2023/06/01	6	56.73	5	56.40	56.40	1	3,981	0.03%
2023/05/31	1	56.80	1	57.80	56.80	0	4,032	0.00%
2023/05/30	1	56.51	0	0.00	56.60	1	4,062	0.03%
2023/05/29	1	57.00	0	0.00	57.50	1	4,104	0.02%
2023/05/26	4.2	56.56	15.3	56.01	55.70	-11.1	4,186	-0.27%
2023/05/25	10.1	57.37	6.7	56.66	56.40	3.4	4,317	0.08%
2023/05/24	5	58.08	4	58.00	57.70	1	4,456	0.02%
2023/05/23	3	58.00	1	58.60	58.40	2	4,643	0.04%
2023/05/22	3	58.07	1	58.00	57.90	2	5,045	0.04%
2023/05/19	32	58.13	0.2	58.60	57.80	31.8	5,208	0.61%
2023/05/18	10.1	58.90	0	0.00	58.60	10.1	5,419	0.19%
2023/05/16	0	0.00	2	58.20	58.30	-2	5,827	-0.03%
2023/05/15	0	0.00	2	57.80	57.80	-2	6,047	-0.03%
2023/05/11	3	58.07	23.5	57.92	57.90	-20.5	6,072	-0.34%
2023/05/10	2	58.71	2	60.65	59.80	0	6,056	0.00%
2023/05/09	5.2	59.92	28	59.55	59.40	-22.8	6,033	-0.38%
2023/05/08	29	61.00	19	61.31	60.60	10	6,001	0.17%
2023/05/05	30	60.94	33.1	61.06	60.70	-3.1	5,994	-0.05%
2023/05/04	12.3	60.52	28	60.00	60.60	-15.7	5,989	-0.26%
2023/05/03	17	60.71	18	60.74	60.70	-1	6,004	-0.02%
2023/05/02	27	61.50	25	62.34	61.50	2	5,986	0.03%
2023/04/28	4.5	61.29	4	61.30	61.00	0.5	5,973	0.01%
2023/04/27	15	60.70	9	60.92	60.60	6	5,942	0.10%
2023/04/26	28	60.26	5	60.10	60.50	23	5,921	0.39%
2023/04/25	6	60.40	4	60.10	60.70	2	5,893	0.03%
2023/04/24	7	61.69	2	61.70	61.70	5	5,841	0.09%
2023/04/21	36.1	61.89	10	62.85	61.00	26.1	5,807	0.45%
2023/04/20	24	65.66	16.2	65.51	63.80	7.8	5,688	0.14%
2023/04/19	9.1	68.43	13.1	68.23	68.10	-4	5,554	-0.07%
2023/04/18	16	70.34	8.3	70.32	69.00	7.7	5,520	0.14%
2023/04/17	15.3	71.72	30	71.92	71.80	-14.7	5,433	-0.27%
2023/04/14	5	69.96	16	70.22	70.50	-11	5,329	-0.21%
2023/04/13	20	69.74	4	69.40	69.30	16	5,295	0.30%
2023/04/12	17.3	71.42	14	71.46	71.40	3.3	5,228	0.06%
2023/04/11	7	70.69	16	70.80	71.00	-9	5,169	-0.17%
2023/04/10	18	70.66	71	70.26	71.30	-53	5,105	-1.04%
2023/04/07	12	68.24	5	68.34	68.40	7	4,979	0.14%
2023/04/06	4	68.25	0	0.00	68.10	4	4,942	0.08%
2023/03/31	9	67.98	4	68.30	68.60	5	4,921	0.10%
2023/03/30	26	67.70	1	68.10	67.70	25	4,866	0.51%
2023/03/29	17.1	67.48	3	67.57	67.50	14.1	4,835	0.29%
2023/03/28	9	68.02	14	67.69	68.20	-5	4,812	-0.10%
2023/03/27	11.1	68.84	4	68.60	68.20	7.1	4,786	0.15%
2023/03/24	12.1	69.44	5	69.28	69.40	7.1	4,732	0.15%
2023/03/23	2	69.00	4.1	69.41	69.20	-2.1	4,681	-0.04%
2023/03/22	52.1	71.72	27	71.84	69.80	25.1	4,616	0.54%
2023/03/21	23.2	71.63	15	71.13	71.00	8.2	4,377	0.19%
2023/03/20	20	70.54	22.1	69.98	70.30	-2.1	4,306	-0.05%
2023/03/17	1	67.50	1	67.90	67.60	0	4,251	0.00%
2023/03/16	5.1	67.75	4	67.10	66.90	1.1	4,232	0.03%
2023/03/15	16	69.81	15.2	69.86	69.90	0.9	4,254	0.02%
2023/03/14	11.7	69.36	17.1	69.61	69.20	-5.5	4,288	-0.13%
2023/03/13	6	67.12	55.3	66.41	68.60	-49.2	4,258	-1.16%
2023/03/10	24.5	70.15	21.1	69.68	69.00	3.5	4,188	0.08%
2023/03/09	26.4	72.86	6.1	72.47	71.50	20.3	4,039	0.50%
2023/03/08	22	72.91	27	73.21	73.90	-5	3,810	-0.13%
2023/03/07	83.1	72.54	16.3	72.67	72.30	66.7	3,645	1.83%
2023/03/06	12.2	72.17	0	73.00	71.30	12.2	3,453	0.35%
2023/03/03	11.3	72.64	4.1	72.46	72.00	7.2	3,347	0.22%
2023/03/02	5.1	73.34	0	0.00	73.20	5.1	3,299	0.15%
2023/03/01	4	73.30	7.1	74.10	74.30	-3.1	3,269	-0.09%
2023/02/24	21.1	74.67	20	74.74	74.10	1.1	3,228	0.03%
2023/02/23	27.1	75.27	42	75.20	76.00	-14.9	3,159	-0.47%
2023/02/22	20	73.77	8.1	73.77	73.30	12	3,022	0.40%
2023/02/21	37.1	74.73	52.1	74.39	75.40	-15	2,863	-0.52%
2023/02/20	244.1	73.34	285	73.26	73.40	-40.9	2,672	-1.53%	大買/大賣/
2023/02/17	20	70.14	7	69.94	70.30	13	2,289	0.57%
2023/02/16	46	69.31	31	69.30	70.30	15	2,180	0.69%
2023/02/15	36	66.65	44.1	66.48	67.30	-8.1	1,986	-0.41%
2023/02/14	147	65.84	142	65.80	66.10	5	1,873	0.27%	大買/大賣/
2023/02/13	63	63.12	77.3	63.19	63.80	-14.3	1,588	-0.90%
2023/02/10	8	59.98	1.1	59.97	59.90	6.9	1,385	0.50%
2023/02/09	6	59.53	3.3	59.61	59.60	2.7	1,405	0.19%
2023/02/08	0	0.00	2	58.95	59.40	-2	1,389	-0.14%
2023/02/07	1	58.40	2.1	58.40	58.70	-1.1	1,388	-0.08%
2023/02/03	0	57.70	0	0.00	58.10	0	1,391	0.00%
2023/02/02	0	0.00	1	57.30	57.40	-1	1,382	-0.07%
2023/02/01	1	57.10	3.1	57.34	58.00	-2.1	1,382	-0.15%
2023/01/31	1	55.90	1	56.40	56.60	0	1,368	0.00%
2023/01/30	1	55.00	3	55.77	56.00	-2	1,401	-0.14%
2023/01/17	2	54.99	1	54.00	54.10	1	1,394	0.07%
2023/01/16	2	54.05	3	54.50	54.60	-1	1,390	-0.07%
2023/01/13	0	0.00	1	54.10	53.90	-1	1,399	-0.07%
2023/01/12	0	0.00	3	54.20	54.40	-3	1,411	-0.21%
2023/01/11	1	54.80	1	54.10	54.50	0	1,420	0.00%
2023/01/10	1	53.82	3	53.87	54.40	-2	1,438	-0.14%
2023/01/09	1	53.40	1	53.50	53.50	0	1,458	0.00%
2023/01/06	0	53.00	0	0.00	52.70	0	1,470	0.00%
2023/01/05	0.1	52.91	2	52.70	52.80	-1.9	1,520	-0.13%
2023/01/04	1.1	53.60	2	53.50	53.40	-1	1,545	-0.06%
2023/01/03	0	53.20	3	52.97	53.30	-3	1,580	-0.19%
2022/12/29	1	52.40	0	0.00	52.90	1	1,646	0.06%
2022/12/28	0.1	52.56	0	0.00	52.00	0.1	1,716	0.01%
2022/12/27	0	53.30	0.2	53.88	53.10	-0.2	1,799	-0.01%
2022/12/26	0	0.00	0.3	53.72	53.60	-0.3	1,862	-0.02%
2022/12/22	0	0.00	1	54.30	54.10	-1	2,012	-0.05%
2022/12/20	3	54.47	0	55.60	53.50	3	2,284	0.13%
2022/12/19	5	55.92	1.2	55.57	55.50	3.8	2,301	0.16%
2022/12/15	2	56.00	2.3	56.12	55.90	-0.3	2,422	-0.01%
2022/12/14	0	0.00	1	55.50	55.40	-1	2,462	-0.04%
2022/12/13	3	55.53	1	55.90	55.30	2	2,530	0.08%
2022/12/12	1	55.80	0	0.00	56.00	1	2,569	0.04%
2022/12/09	5	55.64	7.1	55.23	55.50	-2.1	2,591	-0.08%
2022/12/08	4.1	56.55	2	56.40	56.20	2.1	2,559	0.08%
2022/12/07	17	59.52	17.1	59.13	56.60	-0.1	2,553	-0.01%
2022/12/06	15	59.69	33.5	59.74	60.00	-18.5	2,468	-0.75%
2022/12/05	22	59.08	13	58.98	58.80	9	2,392	0.38%
2022/12/02	6	57.88	7	58.01	57.90	-1	2,367	-0.04%
2022/12/01	1	58.09	8	57.90	57.50	-7	2,370	-0.29%
2022/11/30	7	57.87	0.1	57.80	57.90	7	2,382	0.29%
2022/11/29	3	57.20	6	57.75	57.60	-3	2,394	-0.13%
2022/11/25	2	57.20	2.2	56.60	56.50	-0.2	2,388	-0.01%
2022/11/24	1	56.80	1	56.80	56.70	0	2,387	0.00%
2022/11/23	3.1	56.86	16	56.63	56.40	-12.9	2,390	-0.54%
2022/11/22	1.1	56.41	5	56.54	56.50	-4	2,417	-0.16%
2022/11/21	12.1	57.08	14	57.05	57.30	-2	2,434	-0.08%
2022/11/18	8	56.18	3	56.03	55.80	5	2,433	0.21%
2022/11/17	1	56.40	2	56.35	56.20	-1	2,600	-0.04%
2022/11/16	1	55.50	3.1	55.98	56.00	-2.1	2,691	-0.08%
2022/11/15	6	55.45	1	55.40	55.40	5	2,716	0.18%
2022/11/14	8	56.57	4	56.00	56.10	4	2,794	0.14%
2022/11/11	5	55.58	5	55.96	56.00	0	2,750	0.00%
2022/11/10	1	55.60	0.1	55.70	55.60	0.9	2,738	0.03%
2022/11/09	6	55.90	6.1	55.55	55.80	-0.1	2,785	0.00%
2022/11/08	1	55.50	4	55.60	55.40	-3	2,866	-0.10%
2022/11/07	0	0.00	3	55.90	55.60	-3	2,889	-0.10%
2022/11/04	4	54.75	3	54.77	54.80	1	2,906	0.03%
2022/11/03	0	0.00	1.1	53.67	54.70	-1.1	2,997	-0.04%
2022/11/02	4	54.00	4	53.70	54.00	0	3,097	0.00%
2022/11/01	1	52.40	4	52.43	52.40	-3	3,115	-0.10%
2022/10/31	3.1	52.36	1	52.30	52.20	2.1	3,145	0.07%
2022/10/27	8	49.95	6	49.83	50.80	2	3,186	0.06%
2022/10/26	5.1	48.89	1	48.95	48.10	4.1	3,182	0.13%
2022/10/25	1	50.30	0	0.00	50.10	1	3,150	0.03%
2022/10/24	1	51.10	0	0.00	51.10	1	3,163	0.03%
2022/10/21	0.1	50.70	4	50.50	50.40	-4	3,182	-0.12%
2022/10/20	2.1	51.00	6	50.95	51.00	-4	3,183	-0.12%
2022/10/19	1	52.59	5	52.20	52.00	-4	3,180	-0.13%
2022/10/18	3	51.97	15	51.80	52.10	-12	3,177	-0.38%
2022/10/17	18.1	50.40	2.1	50.97	51.30	16	3,179	0.50%
2022/10/14	6	51.92	10	51.69	51.30	-4	3,179	-0.13%
2022/10/13	5.4	52.11	12	51.66	50.20	-6.6	3,180	-0.21%
2022/10/12	7.1	54.05	6	53.82	53.70	1.1	3,134	0.04%
2022/10/11	8	55.52	4	56.10	54.70	4	3,121	0.13%
2022/10/07	7	57.27	8	57.40	57.10	-1	3,123	-0.03%
2022/10/06	9	56.88	4	56.83	57.10	5	3,113	0.16%
2022/10/05	6	57.10	24.1	57.27	57.40	-18.1	3,079	-0.59%
2022/10/04	8	56.02	14	56.50	56.10	-6	3,017	-0.20%
2022/10/03	23.1	57.24	4	56.73	55.80	19.1	2,939	0.65%
2022/09/30	5	56.66	12	57.09	58.00	-7	2,897	-0.24%
2022/09/29	21	56.85	13.1	56.60	56.60	7.9	2,849	0.28%
2022/09/28	27.3	56.74	28	56.10	54.30	-0.7	2,772	-0.03%
2022/09/27	25	58.32	25	58.05	59.10	0	2,616	0.00%
2022/09/26	9.1	56.66	4	57.34	56.20	5.1	2,513	0.20%
2022/09/23	3	58.17	5	58.40	57.70	-2	2,494	-0.08%
2022/09/22	14.1	58.12	28	57.93	58.00	-14	2,450	-0.57%
2022/09/21	10	57.65	3	57.13	57.30	7	2,374	0.29%
2022/09/20	3.1	57.17	22	57.84	56.60	-18.9	2,332	-0.81%
2022/09/19	23.1	56.55	0	0.00	56.80	23.1	2,285	1.01%
2022/09/16	5	55.88	0.3	55.90	55.20	4.7	2,292	0.20%
2022/09/15	0	0.00	5	55.70	55.00	-5	2,272	-0.22%
2022/09/14	0.1	54.86	0	0.00	54.90	0.1	2,332	0.00%
2022/09/13	8	55.40	15	55.60	55.50	-7	2,340	-0.30%
2022/09/12	56.1	56.40	61	55.96	55.90	-4.9	2,358	-0.21%
2022/09/08	20	54.70	1	55.10	55.10	19	2,357	0.81%
2022/09/07	1.1	53.71	2	53.90	53.40	-1	2,380	-0.04%
2022/09/06	1.1	54.94	1	55.80	54.50	0.1	2,385	0.00%
2022/09/05	4	56.50	2	56.70	56.20	2	2,393	0.08%
2022/09/02	0	0.00	0.1	56.30	56.50	-0.1	2,438	0.00%
2022/09/01	0.1	56.00	0	0.00	55.70	0.1	2,514	0.00%
2022/08/31	3	56.60	4	56.98	56.90	-1	2,601	-0.04%
2022/08/30	2	56.60	1.1	57.00	57.00	0.9	2,689	0.03%
2022/08/29	2.1	55.64	4	56.05	56.40	-2	2,687	-0.07%
2022/08/26	1.1	57.52	7	57.96	57.50	-5.9	2,674	-0.22%
2022/08/25	15.1	58.17	13	58.06	58.00	2.1	2,682	0.08%
2022/08/24	83	58.77	87.1	58.15	57.80	-4.1	2,703	-0.15%
2022/08/23	21.2	59.08	12	58.45	59.70	9.2	2,570	0.36%
2022/08/22	10.1	57.00	7	57.51	56.60	3.1	2,540	0.12%
2022/08/19	27.1	59.09	88	58.67	57.50	-61	2,564	-2.38%
2022/08/18	52.1	58.23	1	58.20	58.10	51.1	2,474	2.06%
2022/08/17	9	57.64	1.1	57.98	58.20	7.9	2,481	0.32%
2022/08/16	13	58.51	3	58.33	57.80	10	2,509	0.40%
2022/08/15	8.1	58.50	13	58.39	58.60	-5	2,567	-0.19%
2022/08/12	8	56.64	23	56.68	57.30	-15	2,564	-0.58%
2022/08/11	19.2	56.07	18.1	56.08	55.70	1.1	2,688	0.04%
2022/08/10	30.1	58.12	9	57.41	57.10	21.1	2,939	0.72%
2022/08/09	41.1	57.27	38	56.97	57.80	3.1	3,168	0.10%
2022/08/08	22	56.07	26.1	55.53	56.10	-4.1	3,072	-0.13%
2022/08/05	2.1	55.10	0	0.00	55.30	2.1	3,055	0.07%
2022/08/04	24	54.78	13	54.31	53.50	11	3,020	0.36%
2022/08/03	4.1	55.05	7	55.17	54.90	-2.9	2,989	-0.10%
2022/08/02	0.1	54.10	5	54.08	54.10	-5	2,946	-0.17%
2022/08/01	1	54.20	0	0.00	54.20	1	2,950	0.03%
2022/07/29	3.2	54.09	3	53.67	54.10	0.2	2,941	0.01%
2022/07/28	0	53.10	9	52.94	53.00	-9	2,923	-0.31%
2022/07/27	0	53.50	7	53.50	53.60	-7	2,942	-0.24%
2022/07/26	0	0.00	2	54.55	53.10	-2	2,939	-0.07%
2022/07/25	2	54.40	0	0.00	54.20	2	2,938	0.07%
2022/07/22	0	0.00	1	54.30	54.50	-1	2,950	-0.03%
2022/07/21	10	53.90	15	53.70	54.30	-5	2,947	-0.17%
2022/07/20	6	54.22	6	53.98	53.40	0	2,955	0.00%
2022/07/19	2	53.90	15	53.95	54.10	-13	2,982	-0.44%
2022/07/18	0	0.00	0.2	53.60	54.20	-0.2	3,005	-0.01%
2022/07/15	8.2	53.48	6	53.88	54.00	2.2	2,998	0.07%
2022/07/14	0	0.00	14	52.94	53.00	-14	2,962	-0.47%
2022/07/13	2	52.00	0	0.00	52.00	2	2,950	0.07%
2022/07/12	0	50.50	0	0.00	51.10	0	2,939	0.00%
2022/07/11	12	53.04	0	0.00	52.20	12	2,930	0.41%
2022/07/08	0	0.00	1	52.70	53.00	-1	2,921	-0.03%
2022/07/07	10	51.40	1	51.30	51.60	9	2,901	0.31%
2022/07/06	5	51.20	15	51.34	50.20	-10	2,898	-0.35%
2022/06/30	4	51.45	0	0.00	51.00	4	2,862	0.14%
2022/06/29	0	0.00	1	53.00	52.70	-1	2,848	-0.04%
2022/06/28	7	53.31	0	0.00	52.70	7	2,840	0.25%
2022/06/27	8	53.48	6	53.38	53.50	2	2,835	0.07%
2022/06/24	4	53.03	7.1	53.30	53.20	-3.1	2,811	-0.11%
2022/06/23	16	51.01	10	50.82	51.20	6	2,755	0.22%
2022/06/22	5	52.50	0	0.00	50.70	5	2,742	0.18%
2022/06/20	1	50.50	2	50.50	50.30	-1	2,674	-0.04%
2022/06/17	2	51.70	2	51.80	52.20	0	2,657	0.00%
2022/06/16	3.1	53.45	29	53.32	52.20	-25.9	2,639	-0.98%
2022/06/15	2	53.10	21	53.89	53.20	-19	2,600	-0.73%
2022/06/14	38	53.26	1	53.00	53.80	37	2,581	1.43%
2022/06/13	8	54.52	8	53.81	53.50	0	2,543	0.00%
2022/06/10	27	57.72	81	57.54	56.90	-54	2,476	-2.18%
2022/06/09	38	57.69	15	57.53	59.00	23	2,386	0.96%
2022/06/08	49	57.65	26.2	57.37	57.00	22.8	2,281	1.00%
2022/06/07	11	56.35	3.3	55.98	56.30	7.7	2,184	0.35%
2022/06/06	2	56.61	1	56.10	56.10	1	2,170	0.05%
2022/06/02	2	56.75	29	56.35	57.10	-27	2,163	-1.25%
2022/06/01	2	57.10	4	57.20	57.10	-2	2,135	-0.09%
2022/05/31	9	56.86	15	56.95	57.40	-6	2,085	-0.29%
2022/05/30	44	56.80	37	56.66	56.90	7	2,063	0.34%
2022/05/27	21	55.09	7	55.20	55.80	14	2,011	0.70%
2022/05/26	2	53.75	0	0.00	53.50	2	1,955	0.10%
2022/05/25	3	53.97	9.1	53.90	54.20	-6.1	1,939	-0.32%
2022/05/24	7	54.17	10.8	53.76	54.00	-3.8	1,926	-0.20%
2022/05/23	10	55.15	15.5	56.04	54.70	-5.5	1,872	-0.29%
2022/05/20	29	56.69	22.4	56.79	56.90	6.6	1,767	0.37%
2022/05/19	42	56.25	61	56.19	57.30	-19	1,681	-1.13%
2022/05/18	120.3	56.59	105.8	56.48	57.30	14.5	1,520	0.95%	大買/大賣/
2022/05/17	76	55.86	63.2	55.23	55.80	12.8	1,201	1.07%
2022/05/16	27	52.01	10.1	52.15	52.40	16.9	870	1.95%
2022/05/13	3	51.43	3	51.60	51.60	0	846	0.00%
2022/05/12	2	50.45	0	0.00	50.20	2	830	0.24%
2022/05/11	0	50.23	0	0.00	50.80	0	824	0.00%
2022/05/09	0	0.00	2	50.50	51.00	-2	818	-0.24%
2022/05/05	0	0.00	7	52.79	52.60	-7	795	-0.88%
2022/05/04	10	53.43	2	53.75	52.60	8	801	1.00%
2022/05/03	0	0.00	2	52.05	52.70	-2	758	-0.26%
2022/04/29	2	51.75	2	51.70	51.60	0	757	0.00%
2022/04/28	2	52.45	3.7	52.29	52.00	-1.7	753	-0.23%
2022/04/27	0	0.00	2	52.25	52.20	-2	733	-0.27%
2022/04/26	3	53.10	7	53.27	53.20	-4	712	-0.56%
2022/04/25	10	52.91	4.5	52.93	52.50	5.5	679	0.81%
2022/04/22	3	52.63	15	52.99	53.00	-12	635	-1.89%
2022/04/21	0	0.00	23	51.59	51.50	-23	612	-3.76%
2022/04/20	0.1	50.44	0.6	50.50	50.70	-0.5	610	-0.09%
2022/04/19	10.1	49.73	0	0.00	49.95	10.1	625	1.61%
2022/04/18	0.1	49.77	0	0.00	49.60	0.1	704	0.01%
2022/04/15	0.1	50.40	1	50.00	50.00	-0.9	708	-0.13%
2022/04/14	0	0.00	2	50.70	50.80	-2	715	-0.28%
2022/04/13	1.1	49.97	2	50.00	50.00	-0.9	714	-0.12%
2022/04/12	2.2	49.56	1	49.40	49.50	1.2	713	0.16%
2022/04/11	3.1	49.98	0	0.00	49.75	3.1	716	0.44%
2022/04/08	1.1	50.81	0	0.00	50.90	1.1	713	0.16%
2022/04/07	1	51.30	1	51.90	50.80	0	722	0.01%
2022/04/06	2	52.25	0	0.00	52.00	2	716	0.28%
2022/04/01	0	0.00	3	52.20	52.60	-3	722	-0.42%
2022/03/31	0	52.30	0	0.00	52.40	0	734	0.00%
2022/03/30	6.6	52.68	8	52.50	52.50	-1.4	794	-0.17%
2022/03/29	0	0.00	2.5	52.88	52.50	-2.5	792	-0.32%
2022/03/28	4	52.08	4	52.00	52.00	0	794	0.00%
2022/03/25	0	52.52	0	0.00	52.60	0	793	0.00%
2022/03/24	0	0.00	2	52.90	52.70	-2	792	-0.25%
2022/03/23	0.5	52.79	0	0.00	52.70	0.5	791	0.07%
2022/03/22	0	0.00	0.5	52.62	52.70	-0.5	785	-0.06%
2022/03/21	4	52.00	0	0.00	51.90	4	776	0.52%
2022/03/18	1	51.10	0	0.00	51.50	1	779	0.13%
2022/03/17	0	50.30	0	0.00	50.90	0	791	0.00%
2022/03/16	0	49.72	0.5	49.60	49.70	-0.5	801	-0.06%
2022/03/15	2.2	49.62	0	0.00	49.65	2.2	808	0.28%
2022/03/14	0.1	50.32	2	50.00	50.30	-2	819	-0.24%
2022/03/11	0	50.70	0	0.00	50.30	0	825	0.00%
2022/03/10	0	50.90	1	51.00	51.00	-1	835	-0.12%
2022/03/09	0.1	49.91	0	0.00	49.90	0.1	840	0.01%
2022/03/08	4.2	49.77	1	50.40	49.70	3.2	845	0.37%
2022/03/07	0.4	50.97	5	50.80	51.00	-4.6	836	-0.55%
2022/03/04	3.1	52.73	1	53.00	52.40	2.1	830	0.25%
2022/03/03	6	53.20	0	0.00	53.20	6	840	0.72%
2022/03/02	4	53.60	5	53.18	53.60	-1	833	-0.12%
2022/03/01	1	52.70	0	0.00	52.40	1	814	0.12%
2022/02/25	1	51.50	0	0.00	51.50	1	813	0.12%
2022/02/24	3	52.33	15	51.27	51.00	-12	822	-1.46%
2022/02/22	2	52.90	3	52.63	52.20	-1	841	-0.12%
2022/02/21	1	53.00	0	0.00	53.00	1	857	0.12%
2022/02/18	1	51.90	1.1	52.37	52.40	-0.1	863	-0.01%
2022/02/17	1	51.60	1.1	52.09	51.60	-0.1	902	-0.01%
2022/02/16	1	51.50	1.1	51.99	51.40	-0.1	1,070	-0.01%
2022/02/15	0	51.40	0	0.00	50.90	0	1,175	0.00%
2022/02/14	1	50.90	5	51.20	51.00	-4	1,261	-0.32%
2022/02/11	0	0.00	4	51.90	52.20	-4	1,464	-0.27%
2022/02/10	0	0.00	0.1	51.80	52.10	-0.1	1,719	0.00%
2022/02/07	0	49.98	0.3	50.08	50.20	-0.2	1,812	-0.01%
2022/01/26	5.2	49.68	1	49.75	49.50	4.2	1,846	0.23%
2022/01/25	2.1	50.20	0	0.00	50.10	2.1	1,864	0.11%
2022/01/24	3.1	50.18	0	0.00	50.50	3.1	1,887	0.16%
2022/01/21	2.3	51.59	4	51.30	51.20	-1.7	1,891	-0.09%
2022/01/19	0	51.84	1	51.90	51.90	-1	1,933	-0.05%
2022/01/18	0.2	52.30	0	0.00	52.00	0.2	1,945	0.01%
2022/01/17	1	51.50	1	51.80	51.80	0	1,962	0.00%
2022/01/14	1	51.60	1	51.80	51.70	0	1,967	0.00%
2022/01/13	1	52.20	2	52.10	52.00	-1	1,969	-0.05%
2022/01/12	1	52.00	2	52.30	52.40	-1	1,967	-0.05%
2022/01/11	11	53.53	33	53.57	52.60	-22	1,962	-1.12%
2022/01/07	3.5	52.19	2	52.35	52.30	1.5	1,936	0.08%
2022/01/06	0	52.29	1	52.20	52.10	-1	1,933	-0.05%
2022/01/05	0	0.00	1	52.70	52.20	-1	1,943	-0.05%
2022/01/04	0.1	52.30	1	52.10	52.20	-0.9	1,946	-0.05%
2022/01/03	4.1	52.53	21	52.50	52.30	-16.9	1,943	-0.87%
2021/12/30	0.1	53.00	2	53.00	52.80	-1.9	1,947	-0.10%
2021/12/29	1.1	52.45	1	52.70	52.40	0.1	1,946	0.01%
2021/12/28	1.2	52.60	0.1	52.60	52.30	1.2	1,959	0.06%
2021/12/27	3	52.97	1	52.80	52.80	2	1,978	0.10%
2021/12/24	4	53.50	2	53.30	53.40	2	1,988	0.10%
2021/12/23	0.2	52.27	0	0.00	52.20	0.2	1,932	0.01%
2021/12/22	21	52.21	1	52.20	52.30	20	1,941	1.03%
2021/12/21	1	51.30	2	51.80	51.60	-1	1,946	-0.05%
2021/12/17	1.2	51.23	1	51.30	51.30	0.2	1,972	0.01%
2021/12/15	1	51.70	0	0.00	51.70	1	1,981	0.05%
2021/12/14	0.1	51.96	2	51.60	51.40	-2	1,984	-0.10%
2021/12/13	4	52.80	11	52.62	52.50	-7	1,978	-0.35%
2021/12/10	1	52.80	14	52.51	53.00	-13	1,968	-0.66%
2021/12/09	1	52.40	0	0.00	52.20	1	1,968	0.05%
2021/12/08	2	51.70	1	52.00	52.00	1	1,966	0.05%
2021/12/07	12	51.60	1	52.00	51.60	11	1,958	0.56%
2021/12/06	0	51.40	1	51.20	51.30	-1	1,962	-0.05%
2021/12/03	0	51.50	0	0.00	51.50	0	1,966	0.00%
2021/12/02	2.3	51.57	9	51.62	51.20	-6.7	1,979	-0.34%
2021/12/01	9	51.69	1	51.80	51.70	8	1,996	0.40%
2021/11/30	13	51.90	4	51.80	51.80	9	2,006	0.45%
2021/11/29	23.1	51.81	0	0.00	51.40	23.1	2,040	1.13%
2021/11/26	5.2	52.21	0	0.00	52.30	5.2	2,044	0.25%
2021/11/25	5	53.02	3.3	53.16	52.80	1.8	2,041	0.09%
2021/11/24	10	53.04	0	0.00	53.30	10	2,065	0.48%
2021/11/23	2.1	53.15	3.5	53.14	53.00	-1.4	2,172	-0.06%
2021/11/22	4	52.93	5	52.96	53.20	-1	2,177	-0.05%
2021/11/19	15.4	52.80	4.5	52.84	52.80	11	2,204	0.50%
2021/11/18	4.1	53.40	3	53.30	53.10	1.1	2,203	0.05%
2021/11/17	8	53.90	10.2	53.53	53.60	-2.2	2,203	-0.10%
2021/11/16	2.5	53.60	6	53.50	53.20	-3.5	2,207	-0.16%
2021/11/15	21.4	54.17	36	53.97	54.10	-14.6	2,186	-0.67%
2021/11/12	6	57.52	8	57.49	57.90	-2	2,056	-0.10%
2021/11/11	4	57.03	14	57.12	56.70	-10	1,985	-0.50%
2021/11/10	42.1	57.71	31	57.93	58.50	11.1	1,950	0.57%
2021/11/09	26	56.79	51.1	56.28	57.10	-25.1	1,784	-1.41%
2021/11/08	5.3	52.53	0	0.00	52.60	5.3	1,559	0.34%
2021/11/05	6.1	52.53	5	53.00	52.60	1.1	1,586	0.07%
2021/11/04	17.1	53.49	21.2	54.60	53.20	-4.1	1,623	-0.25%
2021/11/03	0.2	53.01	1	54.40	54.60	-0.8	1,641	-0.05%
2021/11/02	14.3	55.50	5	55.98	54.10	9.3	1,653	0.56%
2021/11/01	7	56.56	4	57.15	56.50	3	1,718	0.17%
2021/10/29	4	56.00	1	56.00	56.20	3	1,753	0.17%
2021/10/28	7	56.09	0	0.00	55.70	7	1,865	0.38%
2021/10/27	6.1	55.61	1	55.40	55.90	5.1	2,148	0.24%
2021/10/26	3.2	54.94	0	0.00	54.90	3.2	2,232	0.14%
2021/10/25	1	54.50	2	55.40	55.60	-1	2,551	-0.04%
2021/10/22	0	53.80	0	0.00	54.20	0	2,893	0.00%
2021/10/21	23.2	54.48	6	54.45	54.20	17.2	3,575	0.48%
2021/10/19	1	55.00	1	54.90	55.00	0	4,526	0.00%
2021/10/18	2.3	54.44	1	54.70	54.70	1.3	5,105	0.02%
2021/10/15	13	54.10	1	54.80	55.40	12	5,501	0.22%
2021/10/14	4	51.80	6.1	52.03	52.20	-2.1	5,488	-0.04%
2021/10/13	0.2	52.48	0.1	52.14	52.30	0.1	5,511	0.00%
2021/10/12	2	53.10	0	0.00	53.20	2	5,551	0.04%
2021/10/07	1	53.40	6	53.08	53.20	-5	5,590	-0.09%
2021/10/06	1.1	52.79	11	52.79	52.20	-10	5,634	-0.18%
2021/10/05	0.1	52.10	1	51.90	52.10	-0.9	5,676	-0.02%
2021/10/04	1	52.20	1	52.20	52.20	0	5,679	0.00%
2021/10/01	16.1	52.92	5	52.06	51.80	11.1	5,676	0.20%
2021/09/30	0.2	53.67	0	0.00	53.60	0.2	5,678	0.00%
2021/09/29	0.7	53.80	5	53.20	53.30	-4.3	5,701	-0.08%
2021/09/28	0	54.40	0	0.00	54.50	0	5,745	0.00%
2021/09/27	0.1	54.35	0	0.00	54.90	0.1	5,774	0.00%
2021/09/24	2	53.80	1.1	53.65	53.80	0.9	5,861	0.01%
2021/09/23	0.2	53.00	3	52.90	52.90	-2.8	6,082	-0.05%
2021/09/22	1.1	53.22	0.3	53.20	53.00	0.8	6,254	0.01%
2021/09/17	2.1	54.00	0	0.00	54.00	2.1	6,267	0.03%
2021/09/16	1.1	54.09	1	54.20	54.10	0.1	6,290	0.00%
2021/09/15	1	53.81	2	54.50	54.00	-1	6,302	-0.02%
2021/09/14	0.6	54.77	8	55.24	54.20	-7.4	6,305	-0.12%
2021/09/13	3.2	55.58	2	55.50	55.10	1.2	6,303	0.02%
2021/09/10	0.1	55.45	0	0.00	55.50	0.1	6,311	0.00%
2021/09/09	1	55.20	6	55.02	55.70	-5	6,317	-0.08%
2021/09/08	6	53.87	5	54.12	54.10	1	6,323	0.02%
2021/09/07	7.1	54.20	5	54.36	53.60	2.1	6,324	0.03%
2021/09/06	3.4	56.59	2	56.00	55.10	1.4	6,311	0.02%
2021/09/03	1.6	56.93	1	57.00	57.20	0.6	6,312	0.01%
2021/09/02	3.2	57.82	2	57.85	57.20	1.2	6,308	0.02%
2021/09/01	6	56.97	1	57.20	57.20	5	6,278	0.08%
2021/08/31	1.2	56.23	3	56.60	56.40	-1.8	6,265	-0.03%
2021/08/30	5.1	56.76	7	56.57	56.70	-1.9	6,266	-0.03%
2021/08/27	14.1	59.17	71.1	58.46	57.80	-57	6,250	-0.91%
2021/08/26	12	56.34	19	56.14	56.50	-7	6,143	-0.11%
2021/08/25	2	56.45	5	55.96	56.60	-3	6,141	-0.05%
2021/08/24	5.8	54.01	4	54.00	54.00	1.8	6,116	0.03%
2021/08/23	0	0.00	7	53.41	54.70	-7	6,123	-0.11%
2021/08/20	1.3	52.28	5	52.58	52.10	-3.7	6,108	-0.06%
2021/08/19	4	54.88	4	54.00	53.20	0	6,093	0.00%
2021/08/18	5	54.24	5	53.98	56.00	0	6,077	0.00%
2021/08/17	2	54.44	5	53.96	53.80	-3	6,067	-0.05%
2021/08/16	6.2	54.81	4.2	54.33	53.00	2	6,050	0.03%
2021/08/13	2	55.95	5	56.08	55.30	-3	6,031	-0.05%
2021/08/12	13.2	56.61	5	56.82	56.30	8.2	6,009	0.14%
2021/08/11	6	56.94	19	56.58	56.70	-13	6,012	-0.22%
2021/08/10	10.1	57.37	19	57.21	56.70	-8.9	6,010	-0.15%
2021/08/09	11.3	58.22	15.3	58.31	57.50	-4	6,000	-0.07%
2021/08/06	20.2	60.26	7	60.30	59.80	13.2	5,984	0.22%
2021/08/05	19.3	60.61	25.3	60.13	59.70	-6	6,010	-0.10%
2021/08/04	12.4	62.74	12	62.65	62.00	0.4	6,023	0.01%
2021/08/03	14.4	64.89	24.4	65.10	65.50	-10	6,053	-0.17%
2021/08/02	80.9	64.92	80.2	64.85	63.50	0.7	6,057	0.01%
2021/07/30	24.5	69.40	1.9	69.40	69.40	22.6	5,802	0.39%
2021/07/29	102.7	77.96	23.1	78.85	77.10	79.6	5,733	1.39%	大買/
2021/07/28	60.6	76.88	50.2	77.07	77.90	10.5	5,494	0.19%
2021/07/27	179.8	80.40	90.1	80.29	77.00	89.7	5,265	1.70%	大買/
2021/07/26	174.6	80.84	101	81.51	82.20	73.6	4,742	1.55%	大買/大賣/
2021/07/23	67	75.58	67	76.13	77.00	0	4,248	0.00%
2021/07/22	104.5	75.57	86.3	75.36	75.80	18.2	4,078	0.45%	大買/
2021/07/21	98.2	69.98	123	70.39	72.20	-24.8	3,686	-0.67%	大賣/
2021/07/20	1.1	65.75	4	66.48	65.70	-3	3,440	-0.09%
2021/07/19	3.1	67.15	5	67.12	67.30	-2	3,460	-0.06%
2021/07/16	16	67.79	23	66.94	67.50	-7	3,521	-0.20%
2021/07/15	16	66.45	9	65.66	66.50	7	3,635	0.19%
2021/07/14	3.1	64.94	4	64.95	65.20	-1	3,649	-0.03%
2021/07/13	8.1	66.96	20	66.46	66.00	-11.9	3,689	-0.32%
2021/07/12	14	66.94	31	66.28	66.80	-17	3,677	-0.46%
2021/07/09	1	65.50	2	65.55	65.70	-1	3,665	-0.03%
2021/07/08	1	66.10	3.6	65.65	65.60	-2.6	3,756	-0.07%
2021/07/07	0	65.40	0	0.00	65.00	0	3,861	0.00%
2021/07/06	7	66.03	9	65.96	65.70	-2	4,020	-0.05%
2021/07/05	23.1	66.35	10	66.32	66.70	13.1	4,182	0.31%
2021/07/02	2	65.20	5	65.84	66.10	-3	4,474	-0.07%
2021/07/01	34	66.19	24.5	65.61	65.50	9.5	4,712	0.20%
2021/06/30	69.6	67.93	86	67.74	68.60	-16.4	4,968	-0.33%
2021/06/29	66.5	65.69	28.1	65.99	66.70	38.4	4,998	0.77%
2021/06/28	0	0.00	21	62.17	62.30	-21	4,850	-0.43%
2021/06/25	1	61.60	1	62.10	61.10	0	4,869	0.00%
2021/06/24	1	61.60	21	61.50	61.40	-20	4,872	-0.41%
2021/06/23	0	0.00	3	61.37	61.40	-3	4,939	-0.06%
2021/06/22	3	60.87	2	61.35	60.90	1	4,954	0.02%
2021/06/21	0	0.00	2	61.10	61.20	-2	4,972	-0.04%
2021/06/18	1	62.30	0	0.00	62.50	1	5,002	0.02%
2021/06/17	1	61.90	1	62.00	62.30	0	5,042	0.00%
2021/06/16	1	61.30	1	62.10	61.30	0	5,084	0.00%
2021/06/11	2	60.90	4	61.40	61.10	-2	5,302	-0.04%
2021/06/10	1	62.10	1.2	62.53	62.30	-0.2	5,302	0.00%
2021/06/08	0	0.00	1.1	61.71	61.20	-1.1	5,339	-0.02%
2021/06/07	0	0.00	2	59.95	61.60	-2	5,388	-0.04%
2021/06/04	0	0.00	4.2	61.16	60.70	-4.2	5,398	-0.08%
2021/06/03	10	62.00	2	62.00	62.00	8	5,446	0.15%
2021/06/02	3	62.27	0	0.00	62.20	3	5,500	0.05%
2021/06/01	1.1	63.41	1.1	63.27	63.50	0	5,566	0.00%
2021/05/28	2	61.40	2	61.20	61.50	0	5,826	0.00%
2021/05/27	4	60.03	5	60.46	60.40	-1	6,157	-0.02%
2021/05/26	1	60.70	10.1	60.87	60.90	-9.1	6,201	-0.15%
2021/05/25	14.3	60.75	3	60.47	60.50	11.3	6,372	0.18%
2021/05/24	2.1	59.02	1	59.30	60.00	1.1	6,384	0.02%
2021/05/21	2.2	58.60	4.3	58.06	59.40	-2.1	6,407	-0.03%
2021/05/20	2.1	57.20	2	57.65	56.80	0.1	6,428	0.00%
2021/05/19	15.1	57.05	5	57.46	58.00	10.1	6,441	0.16%
2021/05/18	3	56.80	6.1	56.18	57.30	-3.1	6,456	-0.05%
2021/05/17	1	55.30	70	54.68	52.10	-69	6,433	-1.07%
2021/05/14	4	57.50	3	58.33	56.40	1	6,384	0.02%
2021/05/13	3.1	57.34	11	57.94	57.20	-7.9	6,335	-0.12%
2021/05/12	20	57.13	20	59.45	57.60	0	6,266	0.00%
2021/05/11	14	60.96	25	60.28	60.30	-11	6,161	-0.18%
2021/05/10	48	63.80	13.1	62.96	62.70	34.9	6,081	0.57%
2021/05/07	6.2	66.27	17	65.42	67.20	-10.8	5,963	-0.18%
2021/05/06	9	64.81	13.1	65.30	64.50	-4.1	5,923	-0.07%
2021/05/05	11.1	65.09	4	65.45	64.10	7.1	5,898	0.12%
2021/05/04	14.1	64.45	27	63.83	63.60	-13	5,893	-0.22%
2021/05/03	61.1	69.13	40	69.50	67.60	21.1	5,840	0.36%
2021/04/29	23.1	75.69	11	75.65	74.40	12.1	5,694	0.21%
2021/04/28	9	75.37	14.1	75.81	75.80	-5.1	5,531	-0.09%
2021/04/27	17.5	75.79	27.1	75.60	75.60	-9.6	5,416	-0.18%
2021/04/26	38	74.65	12	74.82	74.80	26	5,235	0.50%
2021/04/23	3	73.27	18	72.70	73.60	-15	5,088	-0.29%
2021/04/22	11	72.52	11	73.41	72.00	0	5,053	0.00%
2021/04/21	9	74.23	12.1	74.88	74.30	-3.1	4,974	-0.06%
2021/04/20	5	72.08	9	72.19	72.50	-4	4,812	-0.08%
2021/04/19	24.1	72.81	10	72.64	72.20	14.1	4,774	0.29%
2021/04/16	1	72.20	0	0.00	72.00	1	4,720	0.02%
2021/04/15	4	71.80	10	71.96	72.00	-6	4,691	-0.13%
2021/04/14	13	70.48	20	70.18	72.10	-7	4,664	-0.15%
2021/04/13	11	71.77	16	71.66	70.80	-5	4,585	-0.11%
2021/04/12	39	74.96	37	74.44	73.40	2	4,466	0.04%
2021/04/09	16	75.11	10	74.85	74.80	6	4,286	0.14%
2021/04/08	47	74.98	37	75.00	75.70	10	4,101	0.24%
2021/04/07	32.6	72.84	30	72.47	74.10	2.6	3,757	0.07%
2021/04/06	62.5	71.33	35.1	71.30	72.70	27.4	3,483	0.79%
2021/04/01	19.2	67.85	36.2	66.38	67.70	-17	3,128	-0.54%
2021/03/31	2	62.55	11	63.12	62.60	-9	2,872	-0.31%
2021/03/30	16	62.86	7	62.99	62.60	9	2,840	0.32%
2021/03/29	12	62.87	6	62.90	63.20	6	2,806	0.21%
2021/03/26	2	63.35	0	0.00	63.30	2	2,788	0.07%
2021/03/25	1	62.10	4	62.10	62.00	-3	2,710	-0.11%
2021/03/24	3	62.63	3	62.60	62.40	0	2,688	0.00%
2021/03/23	0	0.00	2	62.85	63.50	-2	2,661	-0.08%
2021/03/22	0	0.00	1	63.31	63.80	-1	2,618	-0.04%
2021/03/19	3	62.43	7	62.20	62.50	-4	2,574	-0.16%
2021/03/18	2	63.00	13	63.16	63.00	-11	2,522	-0.44%
2021/03/17	8	62.98	19	63.34	63.20	-11	2,487	-0.44%
2021/03/16	1	60.20	0	0.00	61.00	1	2,331	0.04%
2021/03/15	5	60.64	0.1	60.50	60.10	4.9	2,310	0.21%
2021/03/12	1	59.60	5	59.70	59.70	-4	2,282	-0.18%
2021/03/11	8	59.23	4	59.48	59.50	4	2,272	0.18%
2021/03/10	13	57.27	21	57.23	57.20	-8	2,225	-0.36%
2021/03/09	6	56.90	3	57.03	57.10	3	2,217	0.14%
2021/03/08	3	59.73	2	60.50	59.00	1	2,164	0.05%
2021/03/05	9	60.56	4	60.00	59.90	5	2,114	0.24%
2021/03/04	44	61.42	26	62.13	61.90	18	2,049	0.88%
2021/03/03	36	60.96	27.1	61.91	62.70	8.9	1,958	0.45%
2021/03/02	13	60.60	25.4	61.05	60.00	-12.4	1,768	-0.70%
2021/02/26	9	56.73	0	0.00	56.50	9	1,434	0.63%
2021/02/25	11	58.23	22	56.64	57.60	-11	1,390	-0.79%
2021/02/24	10.4	55.64	1	55.50	55.60	9.4	1,227	0.76%
2021/02/23	0	0.00	11	55.31	55.10	-11	1,211	-0.91%
2021/02/22	0	0.00	16	56.15	56.50	-16	1,197	-1.34%
2021/02/19	9	55.18	10	55.03	55.20	-1	1,192	-0.08%
2021/02/18	6	54.85	10	54.82	54.80	-4	1,247	-0.32%
2021/02/17	1	53.30	4	53.58	53.40	-3	1,204	-0.25%
2021/02/05	1	51.20	0	0.00	51.50	1	1,185	0.08%
2021/02/04	0	0.00	1	51.80	51.80	-1	1,179	-0.08%
2021/02/03	1	51.80	0	0.00	51.50	1	1,189	0.08%
2021/02/01	1	51.00	0	0.00	51.10	1	1,192	0.08%
2021/01/29	0	0.00	30.1	52.00	51.90	-30.1	1,181	-2.55%
2021/01/27	10	52.76	0	0.00	52.20	10	1,159	0.86%
2021/01/26	49	54.16	17	53.32	53.20	32	1,143	2.80%
2021/01/25	0	0.00	23.1	53.28	54.30	-23.1	1,058	-2.18%
2021/01/22	0	0.00	1	51.10	50.20	-1	982	-0.10%
2021/01/20	1	51.00	4	51.53	50.80	-3	955	-0.31%
2021/01/19	0	0.00	2	52.45	51.70	-2	934	-0.21%
2021/01/18	15	51.36	0	0.00	51.50	15	920	1.63%
2021/01/15	0	0.00	5	53.72	52.40	-5	899	-0.56%
2021/01/14	0.1	53.40	4	53.20	53.20	-3.9	886	-0.44%
2021/01/13	0	0.00	22	52.50	52.50	-22	877	-2.51%
2021/01/12	2	52.60	4	53.00	52.50	-2	872	-0.23%
2021/01/11	4	52.85	0	0.00	52.80	4	864	0.46%
2021/01/08	0.1	53.10	0	0.00	53.30	0.1	860	0.01%
2021/01/07	1	52.90	3	53.00	53.20	-2	851	-0.23%
2021/01/06	6	53.47	1	53.40	52.70	5	842	0.59%
2021/01/05	9	52.79	8	53.00	52.90	1	811	0.12%
2021/01/04	0	0.00	1	52.00	52.50	-1	810	-0.12%
2020/12/30	0	0.00	1	52.10	52.30	-1	812	-0.12%
2020/12/29	0	52.50	1	52.10	52.00	-1	811	-0.12%
2020/12/28	2	52.40	0	0.00	52.20	2	809	0.25%
2020/12/25	1	52.20	1	52.30	52.20	0	806	0.00%
2020/12/23	2	52.30	0	0.00	52.20	2	806	0.25%
2020/12/22	1	53.10	0	0.00	52.30	1	822	0.12%
2020/12/21	1	51.70	0	0.00	51.90	1	824	0.12%
2020/12/18	0.1	52.80	0	0.00	51.90	0.1	839	0.01%
2020/12/15	2	51.70	3	51.73	51.60	-1	882	-0.11%
2020/12/14	2	52.60	1	52.70	52.30	1	895	0.11%
2020/12/11	3	52.00	1	52.90	52.00	2	919	0.22%
2020/12/10	16	53.50	0	0.00	53.20	16	948	1.69%
2020/12/09	19.1	54.54	0	0.00	54.60	19.1	1,013	1.88%
2020/12/08	0	0.00	1	54.10	54.30	-1	1,064	-0.09%
2020/12/07	3	54.33	4	54.38	53.80	-1	1,104	-0.09%
2020/12/04	3	54.80	0	0.00	54.60	3	1,103	0.27%
2020/12/03	7	55.47	0	0.00	54.80	7	1,114	0.63%
2020/12/02	0	0.00	5	54.56	55.30	-5	1,103	-0.45%
2020/12/01	1	54.20	0	0.00	54.00	1	1,101	0.09%
2020/11/30	1	54.80	0	0.00	54.70	1	1,102	0.09%
2020/11/27	0	0.00	2	55.90	55.80	-2	1,094	-0.18%
2020/11/26	0	0.00	8	55.24	55.90	-8	1,093	-0.73%
2020/11/25	6	54.57	3	55.03	54.70	3	1,087	0.28%
2020/11/24	2	54.70	5	54.38	54.30	-3	1,089	-0.28%
2020/11/23	4	54.88	3	54.80	54.70	1	1,095	0.09%
2020/11/20	7	55.66	2	55.10	55.40	5	1,130	0.44%
2020/11/19	5	55.36	4	54.95	55.00	1	1,135	0.09%
2020/11/18	8	56.38	0	0.00	56.00	8	1,115	0.72%
2020/11/17	9	55.79	8	56.03	56.30	1	1,087	0.09%
2020/11/11	1	52.42	0	0.00	52.50	1	1,179	0.09%
2020/11/09	1	52.30	0	0.00	52.50	1	1,184	0.08%
2020/11/03	1	51.60	3	51.67	51.70	-2	1,235	-0.16%
2020/11/02	0	0.00	6	51.00	50.90	-6	1,260	-0.48%
2020/10/29	0	0.00	1	51.50	52.10	-1	1,354	-0.07%
2020/10/27	1	52.80	0	0.00	52.90	1	1,448	0.07%
2020/10/23	0	0.00	1	52.40	52.60	-1	1,578	-0.06%
2020/10/22	5	52.40	0	0.00	52.30	5	1,606	0.31%
2020/10/21	0	0.00	2	52.80	52.70	-2	1,621	-0.12%
2020/10/19	0	52.90	0	0.00	52.70	0	1,643	0.00%
2020/10/13	2	52.50	0	0.00	52.90	2	1,727	0.12%
2020/10/07	1	53.70	0	0.00	54.10	1	1,768	0.06%
2020/09/29	1	52.90	0	0.00	52.90	1	1,852	0.05%
2020/09/25	0	0.00	6	52.97	52.00	-6	1,947	-0.31%
2020/09/24	2	53.45	0	0.00	53.20	2	1,951	0.10%
2020/09/23	0	0.00	1	54.40	54.70	-1	1,958	-0.05%
2020/09/22	1	55.70	0	0.00	55.50	1	1,959	0.05%
2020/09/21	1	57.10	0	0.00	56.90	1	1,954	0.05%
2020/09/18	2	57.20	0	0.00	57.10	2	1,954	0.10%
2020/09/17	0	57.50	5	57.12	57.20	-5	1,960	-0.25%
2020/09/16	3	59.10	11	58.72	57.50	-8	1,965	-0.41%
2020/09/15	21	58.12	3	58.03	58.30	18	1,963	0.92%
2020/09/14	7	57.94	5	58.08	58.70	2	1,952	0.10%
2020/09/11	22	57.48	32	56.36	55.80	-10	1,897	-0.53%
2020/09/10	5	56.36	5	56.56	56.70	0	1,863	0.00%
2020/09/09	1	55.50	0	0.00	55.80	1	1,839	0.05%
2020/09/08	1	55.70	6	55.75	55.80	-5	1,855	-0.27%
2020/09/04	0	0.00	2	54.55	54.70	-2	1,965	-0.10%
2020/09/02	12	54.48	10	54.50	54.40	2	1,995	0.10%
2020/09/01	0	54.20	0	0.00	54.20	0	2,032	0.00%
2020/08/31	1	54.49	1	53.60	53.50	0	2,114	0.00%
2020/08/26	37.1	55.87	37	56.29	55.50	0.1	2,240	0.00%
2020/08/25	12	55.88	15	55.50	55.60	-3	2,203	-0.14%
2020/08/21	1	53.80	3	54.23	54.30	-2	2,205	-0.09%
2020/08/20	5	53.72	1	54.60	53.30	4	2,204	0.18%
2020/08/19	2	55.50	3	55.93	56.50	-1	2,175	-0.05%
2020/08/18	1	54.70	0	0.00	55.00	1	2,120	0.05%
2020/08/17	1	54.20	2	53.60	56.60	-1	2,130	-0.05%
2020/08/13	3	52.47	0	0.00	52.20	3	2,146	0.14%
2020/08/12	1	52.10	0	0.00	52.80	1	2,178	0.05%
2020/08/11	2	54.50	0	0.00	53.80	2	2,172	0.09%
2020/08/10	3	54.94	1	56.30	54.90	2	2,177	0.09%
2020/08/07	1	56.20	0	0.00	56.20	1	2,219	0.05%
2020/08/06	2	56.95	4	56.80	56.70	-2	2,236	-0.09%
2020/08/05	4	57.55	4	56.75	57.50	0	2,246	0.00%
2020/08/04	5	56.48	1	56.10	56.10	4	2,274	0.18%
2020/08/03	15	56.85	5	56.96	56.70	10	2,301	0.43%
2020/07/30	1	52.80	1	52.70	53.00	0	2,355	0.00%
2020/07/29	5	55.52	1	56.50	55.80	4	2,312	0.17%
2020/07/28	6	56.07	0	0.00	55.10	6	2,271	0.26%
2020/07/27	3	56.77	3	56.70	56.80	0	2,287	0.00%
2020/07/24	5	58.10	0	0.00	57.60	5	2,327	0.21%
2020/07/23	0	0.00	1	59.10	58.80	-1	2,379	-0.04%
2020/07/22	2	59.45	0	0.00	59.10	2	2,406	0.08%
2020/07/21	0	0.00	1	60.00	59.40	-1	2,412	-0.04%
2020/07/17	3	59.60	5	60.00	59.20	-2	2,548	-0.08%
2020/07/16	8	59.99	0	0.00	59.80	8	2,574	0.31%
2020/07/15	0	58.90	1	59.20	58.70	-1	2,629	-0.04%
2020/07/14	1	59.10	0	0.00	58.80	1	2,648	0.04%
2020/07/13	1	59.20	0	0.00	59.10	1	2,652	0.04%
2020/07/10	2	58.85	0	0.00	58.80	2	2,694	0.07%
2020/07/09	12	60.28	11	60.21	60.40	1	2,702	0.04%
2020/07/07	0	0.00	3	59.80	60.40	-3	2,714	-0.11%
2020/07/06	4	59.00	5	58.90	59.10	-1	2,708	-0.04%
2020/07/03	3	58.10	5	58.60	58.10	-2	2,722	-0.07%
2020/07/02	10	58.60	1	58.70	58.70	9	2,785	0.32%
2020/07/01	1	58.00	2	57.95	57.80	-1	2,813	-0.04%
2020/06/30	1	57.40	1	57.00	57.70	0	2,827	0.00%
2020/06/24	1	56.70	0.1	59.80	56.70	0.9	2,925	0.03%
2020/06/22	2	57.75	0	0.00	57.50	2	3,008	0.07%
2020/06/19	0	0.00	2	58.85	58.50	-2	3,010	-0.07%
2020/06/18	4	58.38	0	0.00	58.20	4	2,987	0.13%
2020/06/17	6	56.92	0	0.00	57.40	6	2,973	0.20%
2020/06/15	1	56.30	3	56.50	56.00	-2	3,010	-0.07%
2020/06/12	2	56.30	3	56.50	56.60	-1	3,007	-0.03%
2020/06/11	4	59.45	1	60.70	59.20	3	2,973	0.10%
2020/06/10	0	0.00	1	62.80	62.60	-1	2,939	-0.03%
2020/06/09	1	63.20	3	63.27	62.50	-2	2,976	-0.07%
2020/06/08	2	64.35	2	64.80	63.80	0	3,004	0.00%
2020/06/05	10	65.14	5	65.26	64.70	5	3,003	0.17%
2020/06/04	11	64.46	8	64.83	64.50	3	2,977	0.10%
2020/06/03	0	62.90	0	0.00	62.20	0	2,899	0.00%
2020/06/02	1	62.30	0	0.00	62.50	1	2,934	0.03%
2020/06/01	0	0.00	6	62.40	62.50	-6	2,988	-0.20%
2020/05/29	2	61.25	3	60.97	61.50	-1	2,992	-0.03%
2020/05/28	8	61.59	3	61.67	60.10	5	3,002	0.17%
2020/05/27	1	61.60	1	61.80	61.40	0	2,995	0.00%
2020/05/25	0	63.30	0	0.00	61.80	0	3,003	0.00%
2020/05/22	1	65.00	2	63.85	62.10	-1	3,013	-0.03%
2020/05/21	2	64.26	2	63.15	64.20	0	2,979	0.00%
2020/05/20	1	62.82	1	62.60	62.50	0	2,944	0.00%
2020/05/19	1	60.94	1	62.30	62.90	0	2,925	0.00%
2020/05/18	1	60.80	2	60.00	59.60	-1	2,891	-0.03%
2020/05/15	1	62.50	0	0.00	61.40	1	2,899	0.03%
2020/05/14	2	62.10	1	61.80	61.80	1	2,902	0.03%
2020/05/13	0	0.00	1	62.30	61.70	-1	2,864	-0.03%
2020/05/12	0	62.50	1	62.80	62.40	-1	2,852	-0.03%
2020/05/11	6	64.06	2	63.00	62.70	4	2,840	0.14%
2020/05/08	4	64.60	0	0.00	64.50	4	2,759	0.15%
2020/05/07	4	66.00	2	65.80	66.10	2	2,703	0.07%
2020/05/06	0	0.00	11	63.88	63.80	-11	2,617	-0.42%
2020/05/05	0	62.60	1	62.50	62.30	-1	2,576	-0.04%
2020/05/04	1	62.00	0	0.00	62.50	1	2,572	0.04%
2020/04/30	0	0.00	2	62.90	62.90	-2	2,565	-0.08%
2020/04/29	1.1	62.94	4	62.43	62.20	-2.9	2,546	-0.11%
2020/04/28	5	61.38	4	60.78	62.10	1	2,525	0.04%
2020/04/27	10	59.30	1	58.90	59.50	9	2,499	0.36%
2020/04/24	0	0.00	23	58.96	59.00	-23	2,479	-0.93%
2020/04/23	7	58.31	4	58.58	58.30	3	2,465	0.12%
2020/04/22	19	59.84	15	59.71	58.80	4	2,438	0.16%
2020/04/21	1	58.00	3	57.50	57.70	-2	2,300	-0.09%
2020/04/20	3	57.13	10.1	57.59	57.30	-7.1	2,269	-0.31%
2020/04/17	0	0.00	35	54.99	55.00	-35	2,212	-1.58%
2020/04/15	16	55.13	3	55.20	54.40	13	2,208	0.59%
2020/04/14	0	0.00	2	54.00	53.60	-2	2,189	-0.09%
2020/04/13	10	53.90	14	54.00	53.20	-4	2,197	-0.18%
2020/04/10	0	0.00	1	54.00	54.80	-1	2,177	-0.05%
2020/04/09	19	53.75	8	54.24	53.60	11	2,180	0.50%
2020/04/08	6	52.73	3	53.33	53.00	3	2,145	0.14%
2020/04/07	4	53.15	5	51.88	53.30	-1	2,122	-0.05%
2020/04/06	10	50.81	0	0.00	50.80	10	2,063	0.48%
2020/04/01	2.1	51.43	0	0.00	51.50	2.1	2,028	0.10%
2020/03/31	1	51.80	1	50.90	50.70	0	2,004	0.00%
2020/03/30	0	0.00	2	48.35	49.25	-2	1,939	-0.10%
2020/03/27	7	48.94	10	48.69	49.30	-3	1,909	-0.16%
2020/03/26	1	48.00	2	46.35	48.45	-1	1,911	-0.05%
2020/03/25	0	0.00	5	44.51	44.95	-5	1,870	-0.27%
2020/03/23	4	39.01	0	0.00	39.10	4	1,861	0.21%
2020/03/20	2	40.45	0	0.00	41.45	2	1,862	0.11%
2020/03/19	5	38.78	1	39.45	37.70	4	1,847	0.22%
2020/03/18	6	42.48	3	41.98	41.85	3	1,916	0.16%
2020/03/17	2	43.53	13	42.96	42.10	-11	2,033	-0.54%
2020/03/16	3	44.60	3	47.90	44.40	0	2,012	0.00%
2020/03/13	5	45.75	4	46.80	47.00	1	1,994	0.05%
2020/03/12	4	51.23	0	0.00	50.70	4	1,960	0.20%
2020/03/11	9	58.26	3	57.63	56.10	6	1,924	0.31%
2020/03/10	8	56.41	5	57.18	57.80	3	1,911	0.16%
2020/03/09	8	60.58	5	58.66	58.00	3	1,885	0.16%
2020/03/06	9	62.94	1	62.80	63.40	8	1,886	0.42%
2020/03/05	2	63.10	2	62.02	63.60	0	1,863	0.00%
2020/03/04	2	60.00	5	60.54	60.00	-3	1,804	-0.17%
2020/03/03	0	0.00	1	63.00	61.80	-1	1,802	-0.06%
2020/02/27	1	63.30	5	62.24	61.80	-4	1,833	-0.22%
2020/02/25	5	62.60	0	0.00	62.50	5	1,814	0.28%
2020/02/24	0	0.00	1	62.50	61.90	-1	1,819	-0.05%
2020/02/21	1	61.90	0	0.00	61.80	1	1,870	0.05%
2020/02/18	0	0.00	3	62.70	61.70	-3	1,918	-0.16%
2020/02/17	1	61.50	0	0.00	61.70	1	1,935	0.05%
2020/02/13	3	60.80	1	60.00	60.00	2	1,979	0.10%
2020/02/12	3	60.47	3	60.77	60.70	0	2,076	0.00%
2020/02/07	0	58.80	0	0.00	58.60	0	2,237	0.00%
2020/02/06	0	0.00	1	60.50	60.50	-1	2,279	-0.04%
2020/02/05	0	0.00	2	59.90	59.00	-2	2,350	-0.09%
2020/02/04	1	58.90	0	0.00	59.00	1	2,367	0.04%
2020/02/03	0	0.00	2	56.00	56.70	-2	2,443	-0.08%
2020/01/31	3	60.63	3	60.00	59.50	0	2,506	0.00%
2020/01/30	2	61.05	1	60.00	60.00	1	2,614	0.04%
2020/01/16	1	67.30	6	66.70	66.60	-5	2,919	-0.17%
2020/01/14	1	66.20	0	0.00	66.80	1	3,025	0.03%
2020/01/13	1	64.40	5	64.68	65.60	-4	3,302	-0.12%
2020/01/10	2	63.10	0	0.00	63.20	2	3,585	0.06%
2020/01/09	7	63.61	3	63.03	63.60	4	3,849	0.10%
2020/01/08	7	64.23	5	64.60	63.60	2	3,953	0.05%
2020/01/07	17	65.65	10	65.51	65.10	7	4,060	0.17%
2020/01/06	3	67.53	0	0.00	66.60	3	4,059	0.07%
2020/01/03	4	68.60	2	68.55	67.50	2	4,060	0.05%
2020/01/02	2	69.11	1	70.40	69.00	1	4,085	0.02%
2019/12/31	1	69.70	0	0.00	69.70	1	4,131	0.02%
2019/12/30	2	68.60	0	0.00	68.60	2	4,162	0.05%
2019/12/27	1	70.60	2	70.05	69.80	-1	4,148	-0.02%
2019/12/26	1	70.10	0	0.00	69.90	1	4,184	0.02%
2019/12/24	3	70.40	2	69.90	69.80	1	4,203	0.02%
2019/12/23	4	71.08	4	71.05	71.00	0	4,205	0.00%
2019/12/20	1	69.70	0	0.00	69.80	1	4,190	0.02%
2019/12/19	0	0.00	20	69.70	69.20	-20	4,205	-0.48%
2019/12/18	0	0.00	6	70.95	70.00	-6	4,205	-0.14%
2019/12/17	3	71.16	1	70.40	70.40	2	4,210	0.05%
2019/12/16	1	70.70	1	71.40	70.70	0	4,245	0.00%
2019/12/13	6	71.95	14	71.84	70.90	-8	4,400	-0.18%
2019/12/12	44	71.59	23	71.36	72.20	21	4,316	0.49%
2019/12/11	5	68.70	5	68.84	68.60	0	4,192	0.00%
2019/12/10	25	68.79	21	68.32	68.90	4	4,227	0.09%
2019/12/09	5	68.38	0	0.00	68.10	5	4,254	0.12%
2019/12/06	1	68.30	0	0.00	68.80	1	4,305	0.02%
2019/12/05	0	0.00	4	70.00	69.10	-4	4,322	-0.09%
2019/12/04	14	69.19	19	70.26	69.00	-5	4,357	-0.11%
2019/12/03	7	69.30	9	69.40	70.00	-2	4,408	-0.05%
2019/11/29	1	68.10	1	68.60	68.60	0	4,543	0.00%
2019/11/28	9	68.07	1	67.90	67.90	8	4,599	0.17%
2019/11/27	5	68.44	2	68.55	68.20	3	4,635	0.07%
2019/11/26	6	70.28	7	70.30	69.20	-1	4,700	-0.02%
2019/11/25	2	69.60	0	0.00	69.50	2	4,706	0.04%
2019/11/22	10	69.47	0	0.00	69.40	10	4,784	0.21%
2019/11/21	2	67.60	2	68.10	69.10	0	4,870	0.00%
2019/11/20	7	68.61	1	68.90	68.60	6	4,971	0.12%
2019/11/19	0	0.00	5	71.74	70.90	-5	5,087	-0.10%
2019/11/18	6	71.52	8	71.99	71.30	-2	5,222	-0.04%
2019/11/15	9	71.18	16	71.60	70.80	-7	5,438	-0.13%
2019/11/14	9	70.28	1	71.00	70.10	8	5,642	0.14%
2019/11/13	1	71.40	2	71.05	71.60	-1	5,843	-0.02%
2019/11/12	22	72.40	21	72.31	72.40	1	6,332	0.02%
2019/11/11	19	74.28	26	74.03	71.90	-7	6,429	-0.11%
2019/11/08	30	73.81	27.3	72.18	74.70	2.7	6,465	0.04%
2019/11/07	1	71.11	2	72.25	71.10	-1	6,435	-0.02%
2019/11/06	4	74.20	2	73.20	73.10	2	6,484	0.03%
2019/11/05	5	74.14	10	74.50	74.20	-5	6,474	-0.08%
2019/11/04	6	74.05	8	74.65	74.00	-2	6,483	-0.03%
2019/11/01	1	73.40	1	72.90	72.90	0	6,467	0.00%
2019/10/31	5	74.52	4	73.83	73.40	1	6,523	0.02%
2019/10/30	28	73.83	30	72.67	74.50	-2	6,505	-0.03%
2019/10/29	18	72.34	11	72.64	72.00	7	6,522	0.11%
2019/10/28	13	71.55	17	72.55	71.30	-4	6,445	-0.06%
2019/10/25	22	73.53	23	72.87	72.30	-1	6,411	-0.02%
2019/10/24	11	72.05	23	71.55	72.10	-12	6,326	-0.19%
2019/10/23	15	70.50	10	71.21	69.90	5	6,273	0.08%
2019/10/22	11	70.58	10	70.31	71.30	1	6,348	0.02%
2019/10/21	44	71.30	29	71.63	71.60	15	6,355	0.24%
2019/10/18	30	69.41	44	69.50	69.30	-14	6,098	-0.23%
2019/10/17	41	67.70	46	67.11	67.90	-5	5,836	-0.09%
2019/10/16	23	65.95	13	65.72	64.50	10	5,598	0.18%
2019/10/15	6	64.62	24	65.21	66.90	-18	5,570	-0.32%
2019/10/14	12	63.76	25	63.97	63.50	-13	5,490	-0.24%
2019/10/09	5	63.36	5	63.64	62.80	0	5,562	0.00%
2019/10/08	27	64.30	7	64.74	63.50	20	5,745	0.35%
2019/10/07	6	63.97	18	63.46	64.40	-12	5,752	-0.21%
2019/10/04	3	62.17	3	62.93	62.40	0	5,707	0.00%
2019/10/03	1	62.20	4	61.60	61.90	-3	5,668	-0.05%
2019/10/02	9	62.87	6	62.08	62.00	3	5,723	0.05%
2019/10/01	5	62.18	4	62.15	62.50	1	5,720	0.02%
2019/09/27	12	61.66	2	61.20	61.20	10	5,727	0.17%
2019/09/26	3	61.80	2	62.40	61.20	1	5,740	0.02%
2019/09/25	22	61.45	17	61.28	61.60	5	5,780	0.09%
2019/09/24	2	62.70	2	63.90	62.70	0	5,795	0.00%
2019/09/23	1.1	63.68	2	63.70	63.30	-0.9	5,832	-0.02%
2019/09/20	6	64.12	2	64.55	63.50	4	5,924	0.07%
2019/09/19	6	63.88	1	64.40	63.80	5	5,931	0.08%
2019/09/18	80	65.07	84	66.07	64.20	-4	5,915	-0.07%
2019/09/17	0	0.00	7	61.94	62.20	-7	5,763	-0.12%
2019/09/16	8	61.14	1	61.20	61.00	7	5,769	0.12%
2019/09/12	2	62.00	3	62.47	61.60	-1	5,793	-0.02%
2019/09/11	5.1	62.23	4	62.68	61.80	1.1	5,807	0.02%
2019/09/10	12	63.98	2	64.25	63.00	10	5,824	0.17%
2019/09/09	1	64.60	2	65.60	65.80	-1	5,824	-0.02%
2019/09/06	6	66.22	5.5	65.74	64.70	0.5	5,923	0.01%
2019/09/05	7	66.36	5	66.54	66.30	2	5,944	0.03%
2019/09/04	18	65.33	32	65.08	66.50	-14	5,888	-0.24%
2019/09/03	1	63.20	3	63.90	63.40	-2	5,787	-0.03%
2019/09/02	5	62.28	3	62.57	62.80	2	5,769	0.03%
2019/08/30	3	61.80	7	61.47	61.00	-4	5,774	-0.07%
2019/08/29	13	61.37	1	60.80	60.80	12	5,785	0.21%
2019/08/28	3	62.94	4	62.88	63.50	-1	5,738	-0.02%
2019/08/27	7	63.06	5	62.76	62.20	2	5,733	0.03%
2019/08/26	2	62.70	16	61.73	61.40	-14	5,803	-0.24%
2019/08/23	21	64.27	6	65.03	64.00	15	5,815	0.26%
2019/08/22	10	67.53	13	68.03	66.20	-3	5,755	-0.05%
2019/08/21	17	66.44	6	67.28	67.50	11	5,599	0.20%
2019/08/20	15	67.66	9	67.62	67.30	6	5,471	0.11%
2019/08/19	15	64.64	26	64.83	66.50	-11	5,276	-0.21%
2019/08/16	17	62.80	15	63.17	62.70	2	5,066	0.04%
2019/08/15	56	62.23	39	62.20	62.00	17	4,866	0.35%
2019/08/14	3	60.33	20	61.65	61.90	-17	4,399	-0.39%
2019/08/13	15	56.19	13	55.99	56.30	2	4,359	0.05%
2019/08/12	11	55.13	5	55.20	54.50	6	4,340	0.14%
2019/08/08	1	54.60	2	54.55	55.20	-1	4,301	-0.02%
2019/08/07	1	51.50	2	52.15	51.50	-1	4,263	-0.02%
2019/08/06	2	49.80	5	47.38	51.00	-3	4,355	-0.07%
2019/08/05	3	50.83	1	51.60	50.50	2	4,348	0.05%
2019/08/02	4	54.83	18	55.17	54.30	-14	4,427	-0.32%
2019/08/01	2	57.05	4	56.70	56.70	-2	4,427	-0.05%
2019/07/31	10	56.96	8	57.16	57.60	2	4,381	0.05%
2019/07/30	6	55.58	7	55.69	56.10	-1	4,315	-0.02%
2019/07/29	3	55.83	1	57.00	55.60	2	4,299	0.05%
2019/07/26	4	55.78	1	55.60	55.90	3	4,284	0.07%
2019/07/25	16	56.89	15	56.43	56.00	1	4,281	0.02%
2019/07/24	6	55.53	15	55.66	55.70	-9	4,219	-0.21%
2019/07/23	5	54.26	4	54.88	54.00	1	4,120	0.02%
2019/07/22	2	53.25	3	53.47	53.70	-1	4,089	-0.02%
2019/07/19	3	52.40	1	52.40	52.40	2	4,079	0.05%
2019/07/18	1	51.60	9	51.70	51.80	-8	4,097	-0.20%
2019/07/17	8	51.76	2	52.35	52.20	6	4,107	0.15%
2019/07/16	8	54.11	3	53.83	54.00	5	4,053	0.12%
2019/07/15	10	55.58	4	55.25	55.30	6	4,085	0.15%
2019/07/12	20	54.33	21	54.53	54.60	-1	4,194	-0.02%
2019/07/11	4	52.35	4	52.58	52.50	0	4,136	0.00%
2019/07/09	1	51.70	0	0.00	51.70	1	4,551	0.02%
2019/07/08	1	52.10	1	52.00	52.30	0	4,601	0.00%
2019/07/05	1	50.80	2	52.30	52.00	-1	4,673	-0.02%
2019/07/04	3	50.77	0	0.00	50.90	3	4,724	0.06%
2019/07/03	4.1	50.98	0	0.00	51.10	4.1	4,752	0.09%
2019/07/02	3	50.60	4	51.78	52.10	-1	4,779	-0.02%
2019/07/01	6	51.49	7	51.44	50.80	-1	4,797	-0.02%
2019/06/28	7	50.94	3	50.60	50.50	4	4,786	0.08%
2019/06/27	6	49.72	5	50.62	51.80	1	4,897	0.02%
2019/06/26	0	0.00	1	48.10	48.10	-1	4,870	-0.02%
2019/06/25	1	48.00	3	48.28	47.70	-2	4,950	-0.04%
2019/06/24	2	48.48	1	48.50	48.75	1	5,121	0.02%
2019/06/21	2	50.35	2	50.03	49.10	0	5,282	0.00%
2019/06/20	2	48.78	15	49.52	49.80	-13	5,418	-0.24%
2019/06/19	5.1	49.06	6	49.12	49.10	-0.9	5,512	-0.02%
2019/06/18	7	49.04	9	48.49	48.15	-2	5,725	-0.03%
2019/06/17	13	51.52	9	51.13	50.50	4	5,720	0.07%
2019/06/14	9	51.20	16	51.34	52.00	-7	5,793	-0.12%
2019/06/13	17	49.70	4	50.08	50.60	13	5,805	0.22%
2019/06/12	0	47.90	0	0.00	47.90	0	5,888	0.00%
2019/06/11	2	49.00	3	48.63	48.45	-1	5,927	-0.02%
2019/06/10	6	47.60	6	47.62	47.95	0	6,012	0.00%
2019/06/06	3	47.53	2	48.10	46.50	1	6,081	0.02%
2019/06/05	16	48.33	6	48.53	49.20	10	6,023	0.17%
2019/06/04	2	49.43	3	49.83	48.80	-1	5,979	-0.02%
2019/06/03	1	49.30	12	49.59	49.35	-11	5,972	-0.18%
2019/05/31	14	49.46	16	49.95	50.40	-2	6,042	-0.03%
2019/05/30	6	47.68	6	47.81	48.95	0	5,967	0.00%
2019/05/29	2	45.60	2	45.25	45.90	0	5,931	0.00%
2019/05/27	1	43.30	1	43.25	43.35	0	5,991	0.00%
2019/05/24	22	44.77	20	43.51	43.20	2	6,025	0.03%
2019/05/23	6	43.03	6	42.83	43.95	0	6,122	0.00%
2019/05/22	1	43.50	2	44.00	43.25	-1	6,137	-0.02%
2019/05/21	3	42.63	1	42.90	43.00	2	6,179	0.03%
2019/05/20	6	42.63	5	42.43	42.60	1	6,152	0.02%
2019/05/17	3.1	45.53	2	46.10	43.90	1.1	6,153	0.02%
2019/05/16	3	48.79	4	49.49	48.00	-1	6,167	-0.02%
2019/05/15	2	49.28	6	48.87	48.90	-4	6,413	-0.06%
2019/05/14	10	47.75	1	47.45	47.45	9	6,428	0.14%
2019/05/13	1	51.00	2	50.75	50.50	-1	6,365	-0.02%
2019/05/10	12	54.13	8	54.08	53.10	4	6,349	0.06%
2019/05/09	4	53.85	9	53.67	54.60	-5	6,251	-0.08%
2019/05/08	5	53.76	3	54.00	53.20	2	6,249	0.03%
2019/05/07	1	53.30	1	53.70	53.50	0	6,289	0.00%
2019/05/06	4	52.88	1	53.10	51.50	3	6,431	0.05%
2019/05/03	2	55.70	3	56.17	54.40	-1	6,668	-0.01%
2019/05/02	1	55.20	1	55.00	55.30	0	6,728	0.00%
2019/04/30	2	52.10	1	52.20	54.30	1	6,783	0.01%
2019/04/29	2	53.10	9	53.21	52.30	-7	6,849	-0.10%
2019/04/26	3	54.17	11	55.92	53.80	-8	7,015	-0.11%
2019/04/25	11	56.19	0	0.00	56.10	11	7,085	0.16%
2019/04/24	10	56.52	4	56.48	55.50	6	7,278	0.08%
2019/04/23	5	53.64	16	55.06	54.40	-11	7,641	-0.14%
2019/04/22	9	56.03	13	57.39	54.90	-4	7,772	-0.05%
2019/04/19	20	56.80	7	56.14	57.00	13	7,754	0.17%
2019/04/18	21	56.94	43	57.22	54.80	-22	7,811	-0.28%
2019/04/17	18	56.87	7	57.23	56.60	11	7,664	0.14%
2019/04/16	21	56.24	16	56.49	56.90	5	7,623	0.07%
2019/04/15	4	52.83	27	52.86	54.00	-23	7,577	-0.30%
2019/04/12	11	50.35	26	51.11	49.80	-15	7,455	-0.20%
2019/04/11	25	50.64	13	50.22	51.20	12	7,538	0.16%
2019/04/10	0	0.00	2	49.78	49.50	-2	7,419	-0.03%
2019/04/09	0	0.00	3	48.30	47.05	-3	7,331	-0.04%
2019/04/08	8	48.80	1	48.80	48.00	7	7,285	0.10%
2019/04/03	9	49.73	14	50.20	49.50	-5	7,223	-0.07%
2019/04/02	8	49.62	6	49.31	49.50	2	7,154	0.03%
2019/04/01	6	48.60	25	48.16	49.80	-19	7,109	-0.27%
2019/03/29	20	49.79	14	49.10	49.20	6	6,935	0.09%
2019/03/28	24	49.40	19	49.47	49.10	5	6,885	0.07%
2019/03/27	20	52.62	3	52.77	51.50	17	6,858	0.25%
2019/03/26	9	54.86	7	54.47	53.90	2	6,670	0.03%
2019/03/25	2	52.60	32	53.95	55.00	-30	6,495	-0.46%
2019/03/22	12	50.70	20	52.60	50.00	-8	6,357	-0.13%
2019/03/21	74	52.61	55	52.65	53.00	19	6,222	0.31%
2019/03/20	0	0.00	1	49.55	50.20	-1	5,957	-0.02%
2019/03/19	5	50.96	67	50.67	49.70	-62	5,946	-1.04%
2019/03/18	38	49.83	15	49.79	49.80	23	5,809	0.40%
2019/03/15	8	48.09	12	48.21	48.80	-4	5,673	-0.07%
2019/03/14	4	45.43	4	45.86	46.20	0	5,524	0.00%
2019/03/13	33	45.99	8	45.85	45.55	25	5,463	0.46%
2019/03/12	3	42.33	10	43.87	44.25	-7	5,335	-0.13%
2019/03/08	6	41.45	10	41.23	41.30	-4	5,277	-0.08%
2019/03/07	6	41.78	4	41.68	41.60	2	5,277	0.04%
2019/03/06	4	40.83	6	41.23	41.50	-2	5,269	-0.04%
2019/03/05	14	43.13	10	42.81	42.50	4	5,165	0.08%
2019/03/04	6	45.68	6	45.13	44.75	0	5,086	0.00%
2019/02/27	5	45.67	0	0.00	46.15	5	5,017	0.10%
2019/02/26	8	45.48	29	45.34	45.75	-21	4,973	-0.42%
2019/02/25	5	43.51	4	43.03	44.05	1	4,877	0.02%
2019/02/22	16	44.14	23	43.39	42.95	-7	4,834	-0.14%
2019/02/21	7	46.75	1	46.50	46.60	6	4,780	0.13%
2019/02/20	11	46.97	19	47.24	47.20	-8	4,789	-0.17%
2019/02/19	8	45.68	9	45.93	45.85	-1	4,711	-0.02%
2019/02/18	8	46.76	10	47.49	46.25	-2	4,672	-0.04%
2019/02/15	13	49.10	8	49.54	48.00	5	4,586	0.11%
2019/02/14	22	49.09	28	49.30	50.20	-6	4,448	-0.13%
2019/02/13	2	44.85	7	45.74	46.25	-5	4,171	-0.12%
2019/02/12	9	45.85	17	46.45	45.10	-8	4,094	-0.20%
2019/02/11	0	0.00	1	44.25	45.25	-1	4,039	-0.02%
2019/01/30	1	45.35	2	45.08	44.65	-1	4,003	-0.02%
2019/01/29	23	45.63	11	45.22	45.20	12	3,960	0.30%
2019/01/28	2	45.33	1	45.55	44.70	1	3,872	0.03%
2019/01/25	14	43.46	20	43.82	45.20	-6	3,822	-0.16%
2019/01/24	32	45.48	32	45.58	44.25	0	3,653	0.00%
2019/01/23	4	46.36	3	46.65	47.00	1	3,385	0.03%
2019/01/22	2	45.60	5	45.75	46.30	-3	3,292	-0.09%
2019/01/21	4	45.08	1	45.60	45.80	3	3,204	0.09%
2019/01/18	15	44.76	29	44.90	45.60	-14	3,115	-0.45%
2019/01/17	3	43.95	5	43.79	43.90	-2	2,950	-0.07%
2019/01/16	17	43.49	30	43.73	44.50	-13	2,847	-0.46%
2019/01/15	37	42.00	41	42.09	43.10	-4	2,635	-0.15%
2019/01/14	14	39.16	22	39.50	40.05	-8	2,217	-0.36%
2019/01/11	2	37.60	4	37.99	38.20	-2	2,045	-0.10%
2019/01/10	20	38.58	28	38.56	37.95	-8	2,023	-0.40%
2019/01/09	11	37.18	8	37.44	37.00	3	1,899	0.16%
2019/01/08	1	37.10	5	37.43	37.95	-4	1,841	-0.22%
2019/01/07	12	36.79	10	37.14	36.00	2	1,749	0.11%
2019/01/04	6	34.58	7	34.43	34.55	-1	1,511	-0.07%
2019/01/03	3	34.58	7	34.59	34.15	-4	1,449	-0.28%
2019/01/02	15	32.02	4	32.20	32.25	11	1,325	0.83%
2018/12/24	0	0.00	5	31.95	31.90	-5	1,327	-0.38%
2018/12/22	2	31.75	0	0.00	31.55	2	1,326	0.15%
2018/12/21	0	0.00	4	31.70	31.50	-4	1,344	-0.30%
2018/12/20	4	31.84	2	31.50	31.00	2	1,421	0.14%
2018/12/19	1	31.15	0	0.00	31.30	1	1,339	0.07%
2018/12/18	1	30.55	2	30.20	30.30	-1	1,333	-0.08%
2018/12/17	7	31.33	6	31.12	30.85	1	1,328	0.08%
2018/12/13	0	0.00	5	30.40	30.60	-5	1,341	-0.37%
2018/12/12	5	30.83	16	30.60	30.45	-11	1,352	-0.81%
2018/12/11	1	28.90	0	0.00	29.20	1	1,321	0.08%
2018/12/10	1	28.55	0	0.00	28.60	1	1,374	0.07%
2018/12/07	1	28.35	4	29.48	29.50	-3	1,451	-0.21%
2018/12/06	2	28.13	0	0.00	27.80	2	1,471	0.14%
2018/12/05	10	28.74	2	29.30	28.90	8	1,500	0.53%
2018/12/04	2	29.90	1	30.25	29.55	1	1,556	0.06%
2018/12/03	2	29.85	3	29.90	30.00	-1	1,564	-0.06%
2018/11/30	2	28.60	5	29.21	29.30	-3	1,532	-0.20%
2018/11/29	3	28.82	2	28.70	28.60	1	1,521	0.07%
2018/11/28	8	27.62	4	27.45	27.75	4	1,492	0.27%
2018/11/27	1	27.00	1	27.20	27.20	0	1,502	0.00%
2018/11/22	1	27.40	0	0.00	26.90	1	1,533	0.07%
2018/11/21	0	0.00	4	27.18	27.45	-4	1,576	-0.25%
2018/11/20	7	28.29	3	27.83	27.70	4	1,583	0.25%
2018/11/19	4	27.55	9	26.64	27.55	-5	1,503	-0.33%
2018/11/16	9	25.01	9	24.97	25.05	0	1,466	0.00%
2018/11/15	2	24.33	0	0.00	24.05	2	1,482	0.13%
2018/11/13	1	24.25	5	23.77	24.40	-4	1,512	-0.26%
2018/11/12	8	25.14	1	24.85	24.70	7	1,542	0.45%
2018/11/09	2	25.10	2	25.15	25.35	0	1,575	0.00%
2018/11/08	1	25.40	0	0.00	25.15	1	1,647	0.06%
2018/11/07	1	25.30	0	0.00	25.55	1	1,685	0.06%
2018/10/31	1	25.50	0	0.00	25.35	1	2,016	0.05%
2018/10/29	0	0.00	3	24.00	23.85	-3	2,292	-0.13%
2018/10/26	0	0.00	4	23.60	24.00	-4	2,497	-0.16%
2018/10/25	0	0.00	1	24.75	24.55	-1	2,659	-0.04%
2018/10/23	1	25.60	3	25.75	25.75	-2	3,108	-0.06%
2018/10/19	5	25.50	0	0.00	25.90	5	3,385	0.15%
2018/10/17	2	26.75	3	26.93	26.75	-1	3,488	-0.03%
2018/10/16	1	23.65	0	0.00	25.50	1	3,472	0.03%
2018/10/11	5	25.35	10	25.35	25.35	-5	3,661	-0.14%
2018/10/09	5	28.68	4	28.33	28.15	1	3,657	0.03%
2018/10/05	4	29.38	3	30.00	29.55	1	3,688	0.03%
2018/10/03	0	0.00	1	32.05	32.05	-1	3,668	-0.03%
2018/10/02	11	32.66	3	32.95	32.40	8	3,666	0.22%
2018/10/01	0	0.00	2	33.10	33.20	-2	3,673	-0.05%
2018/09/27	3	33.40	12	33.07	33.20	-9	3,664	-0.25%
2018/09/26	20	31.60	40	31.86	32.00	-20	3,567	-0.56%
2018/09/25	20	31.22	2	30.75	31.50	18	3,565	0.50%
2018/09/20	1	30.50	0	0.00	30.65	1	3,717	0.03%
2018/09/19	4	31.51	1	31.70	31.20	3	3,726	0.08%
2018/09/18	0	0.00	14	31.40	31.35	-14	3,699	-0.38%
2018/09/17	1	32.20	0	0.00	32.00	1	3,704	0.03%
2018/09/14	16	33.72	10	32.85	32.90	6	3,691	0.16%
2018/09/13	9	32.46	3	32.55	32.60	6	3,639	0.16%
2018/09/12	2	31.35	0	0.00	30.30	2	3,550	0.06%
2018/09/11	5	30.84	14	30.87	31.25	-9	3,518	-0.26%
2018/09/10	21	32.72	26	33.19	31.50	-5	3,504	-0.14%
2018/09/07	4	35.59	0	0.00	35.00	4	3,447	0.12%
2018/09/06	5	36.96	0	0.00	36.75	5	3,438	0.15%
2018/09/05	4	37.41	1	37.70	37.50	3	3,449	0.09%
2018/09/04	1	37.05	1	37.30	37.30	0	3,471	0.00%
2018/09/03	3	37.08	0	0.00	37.10	3	3,490	0.09%
2018/08/31	1	37.80	1	37.80	38.10	0	3,495	0.00%
2018/08/30	10	38.43	1	38.05	38.05	9	3,533	0.25%
2018/08/29	4	37.94	0	0.00	37.90	4	3,562	0.11%
2018/08/28	6	38.06	5	38.27	38.50	1	3,616	0.03%
2018/08/27	1	36.15	2	37.30	37.25	-1	3,660	-0.03%
2018/08/23	1	37.00	0	0.00	37.00	1	3,696	0.03%
2018/08/22	3	37.33	3	37.52	37.35	0	3,742	0.00%
2018/08/21	3	36.78	1	36.40	36.80	2	3,792	0.05%
2018/08/20	4	36.45	3	36.22	36.30	1	3,828	0.03%
2018/08/17	4	37.41	5	37.28	37.05	-1	3,838	-0.03%
2018/08/16	5	37.80	8	37.16	37.65	-3	3,845	-0.08%
2018/08/15	26	38.16	21	38.74	37.95	5	3,928	0.13%
2018/08/14	4	40.21	1	40.40	40.40	3	4,081	0.07%
2018/08/13	6	40.13	17	39.09	41.35	-11	4,062	-0.27%
2018/08/10	22	40.76	5	40.99	40.55	17	3,989	0.43%
2018/08/09	8	42.07	8	43.51	42.30	0	3,965	0.00%
2018/08/08	70	43.37	67	45.30	43.30	3	3,899	0.08%
2018/08/07	21	46.02	18	45.09	44.85	3	3,879	0.08%
2018/08/06	4	46.08	4	45.95	45.85	0	3,856	0.00%
2018/08/03	17	46.86	55	46.88	46.55	-38	3,805	-1.00%
2018/08/02	16	47.28	12	47.19	46.90	4	3,597	0.11%
2018/08/01	7	46.87	8	47.04	46.60	-1	3,414	-0.03%
2018/07/31	10	43.35	10	44.34	44.20	0	3,253	0.00%
2018/07/30	39	45.94	37	45.66	43.80	2	3,231	0.06%
2018/07/27	30	42.84	27	43.05	44.75	3	2,826	0.11%
2018/07/26	17	40.74	16	40.93	40.70	1	2,628	0.04%
2018/07/25	3	40.72	10	40.68	40.50	-7	2,637	-0.27%
2018/07/24	1	38.65	0	0.00	39.70	1	2,562	0.04%
2018/07/20	0	0.00	1	39.35	39.25	-1	2,594	-0.04%
2018/07/19	7	39.66	0	0.00	39.65	7	2,602	0.27%
2018/07/18	2	39.33	15	39.31	39.50	-13	2,551	-0.51%
2018/07/17	3	38.55	2	38.30	38.10	1	2,429	0.04%
2018/07/16	1	38.70	0	0.00	38.70	1	2,432	0.04%
2018/07/13	0	0.00	7	38.63	38.70	-7	2,420	-0.29%
2018/07/12	0	0.00	1	36.55	36.45	-1	2,396	-0.04%
2018/07/11	4	36.98	0	0.00	36.40	4	2,416	0.17%
2018/07/10	0	0.00	11	36.35	36.20	-11	2,423	-0.45%
2018/07/06	4	35.78	4	35.95	36.20	0	2,530	0.00%
2018/07/05	4	36.64	1	36.25	36.00	3	2,534	0.12%
2018/07/04	4	36.66	0	0.00	36.20	4	2,531	0.16%
2018/07/03	0	0.00	2	37.35	36.80	-2	2,532	-0.08%
2018/07/02	0	0.00	2	38.30	38.15	-2	2,536	-0.08%
2018/06/29	12	40.04	3	39.82	39.00	9	2,535	0.35%
2018/06/28	0	0.00	4	38.35	38.65	-4	2,413	-0.17%
2018/06/27	1	35.30	1	35.20	35.15	0	2,437	0.00%
2018/06/26	2	34.98	17	34.56	35.10	-15	2,463	-0.61%
2018/06/25	1	36.40	2	36.30	36.00	-1	2,487	-0.04%
2018/06/22	10	37.00	0	0.00	36.70	10	2,540	0.39%
2018/06/21	0	0.00	1	37.45	37.45	-1	2,616	-0.04%
2018/06/19	2	37.03	0	0.00	36.95	2	2,800	0.07%
2018/06/15	10	38.40	0	0.00	38.30	10	2,842	0.35%
2018/06/13	16	39.31	3	39.35	39.10	13	3,198	0.41%
2018/06/12	3	38.70	0	0.00	39.30	3	3,228	0.09%
2018/06/11	11	38.18	1	38.10	38.15	10	3,228	0.31%
2018/06/08	3	39.85	2	39.50	39.05	1	3,236	0.03%
2018/06/07	11	40.30	3	40.30	39.55	8	3,243	0.25%
2018/06/06	9	40.93	13	40.92	40.60	-4	3,229	-0.12%
2018/06/05	2	40.90	6	41.11	41.00	-4	3,252	-0.12%
2018/06/04	8	40.84	2	40.88	40.00	6	3,204	0.19%
2018/06/01	13	39.37	3	39.92	39.95	10	3,147	0.32%
2018/05/31	3	39.45	5	39.66	39.00	-2	3,188	-0.06%
2018/05/30	7	39.59	4	39.94	39.50	3	3,234	0.09%
2018/05/29	23	39.35	12	38.87	39.55	11	3,229	0.34%
2018/05/28	5	38.43	10	38.55	38.00	-5	3,225	-0.16%
2018/05/25	1	39.30	10	39.37	39.10	-9	3,266	-0.28%
2018/05/24	21	39.18	0	0.00	39.85	21	3,271	0.64%
2018/05/23	31	39.42	19	39.09	38.90	12	3,245	0.37%
2018/05/22	2	38.73	10	38.44	39.65	-8	3,142	-0.25%
2018/05/21	7	36.06	1	36.30	36.05	6	2,960	0.20%
2018/05/18	5	36.97	1	36.20	36.15	4	2,971	0.13%
2018/05/17	2	36.60	2	37.00	37.00	0	3,024	0.00%
2018/05/16	0	0.00	1	35.65	35.60	-1	3,071	-0.03%
2018/05/15	6	35.69	0	0.00	35.15	6	3,102	0.19%
2018/05/14	1	37.95	10	36.90	36.65	-9	3,161	-0.28%
2018/05/11	0	0.00	15	38.28	38.00	-15	3,178	-0.47%
2018/05/10	10	38.35	2	38.05	38.05	8	3,230	0.25%
2018/05/08	2	38.10	0	0.00	38.30	2	3,255	0.06%
2018/05/07	11	40.58	0	0.00	38.50	11	3,299	0.33%
2018/05/02	2	38.70	6	38.38	38.90	-4	3,596	-0.11%
2018/04/30	1	36.50	0	0.00	36.25	1	3,683	0.03%
2018/04/27	4	37.23	0	0.00	37.00	4	3,693	0.11%
2018/04/25	2	38.48	7	38.31	40.00	-5	3,779	-0.13%
2018/04/24	4	38.83	0	0.00	38.70	4	3,943	0.10%
2018/04/23	3	41.12	1	43.40	40.90	2	4,103	0.05%
2018/04/19	2	43.65	1	43.70	43.15	1	4,234	0.02%
2018/04/18	3	43.23	2	42.90	43.00	1	4,394	0.02%
2018/04/17	2	43.60	1	43.50	42.60	1	4,391	0.02%
2018/04/16	5	43.82	5	43.56	43.20	0	4,385	0.00%
2018/04/13	2	44.00	5	43.83	44.15	-3	4,394	-0.07%
2018/04/12	13	43.19	9	42.77	43.10	4	4,400	0.09%
2018/04/11	2	47.03	0	0.00	46.90	2	4,361	0.05%
2018/04/10	1	46.50	3	46.67	46.40	-2	4,478	-0.04%
2018/04/09	3	46.60	5	47.04	46.30	-2	4,516	-0.04%
2018/04/03	1	47.85	0	0.00	47.25	1	4,521	0.02%
2018/04/02	0	0.00	5	47.28	47.80	-5	4,513	-0.11%
2018/03/31	6	46.29	3	46.75	46.30	3	4,493	0.07%
2018/03/30	3	46.67	8	46.79	46.55	-5	4,506	-0.11%
2018/03/29	2	49.50	1	49.20	49.00	1	4,476	0.02%
2018/03/28	3	49.57	4	49.18	48.90	-1	4,498	-0.02%
2018/03/27	3	48.83	6	48.70	48.60	-3	4,471	-0.07%
2018/03/26	4	46.73	5	46.89	48.70	-1	4,420	-0.02%
2018/03/23	5	45.84	5	45.96	45.80	0	4,344	0.00%
2018/03/22	7	49.02	6	50.01	48.50	1	4,244	0.02%
2018/03/21	75	52.04	29	51.16	50.90	46	4,177	1.10%
2018/03/20	21	52.38	50	52.90	51.30	-29	4,124	-0.70%
2018/03/19	30	56.86	4	58.75	55.80	26	3,915	0.66%
2018/03/16	2	64.15	0	0.00	62.00	2	3,760	0.05%
2018/03/15	5	64.40	0	0.00	64.20	5	3,733	0.13%
2018/03/13	2	64.50	1	64.90	64.50	1	3,783	0.03%
2018/03/12	1	64.20	2	64.60	64.30	-1	3,835	-0.03%
2018/03/09	3	64.30	0	0.00	64.30	3	3,829	0.08%
2018/03/07	1	66.40	0	0.00	64.50	1	3,876	0.03%
2018/03/06	9	65.02	9	65.10	65.30	0	3,873	0.00%
2018/03/05	11	65.97	3	65.33	64.80	8	3,818	0.21%
2018/03/02	5	66.78	6	66.55	68.80	-1	3,762	-0.03%
2018/03/01	7	66.40	7	66.90	66.80	0	3,745	0.00%
2018/02/27	10	70.47	0	0.00	68.40	10	3,703	0.27%
2018/02/26	2	72.60	0	0.00	72.40	2	3,646	0.05%
2018/02/22	2	73.30	2	72.90	72.50	0	3,721	0.00%
2018/02/21	0	0.00	8	74.30	73.10	-8	3,733	-0.21%
2018/02/12	4	72.00	4	70.40	70.00	0	3,746	0.00%
2018/02/09	2	64.00	15	66.64	70.90	-13	3,756	-0.35%
2018/02/08	39	75.21	33	72.31	69.90	6	3,701	0.16%
2018/02/07	6	72.60	9	73.10	72.50	-3	3,651	-0.08%
2018/02/06	8	72.39	4	72.90	70.00	4	3,678	0.11%
2018/02/05	3	76.47	1	77.00	77.50	2	3,647	0.05%
2018/02/02	5	78.90	6	78.75	79.70	-1	3,656	-0.03%
2018/02/01	9	78.49	12	78.63	77.60	-3	3,674	-0.08%
2018/01/31	2	78.85	8	77.88	78.80	-6	3,677	-0.16%
2018/01/30	6	79.13	2	79.30	78.30	4	3,659	0.11%
2018/01/29	12	76.43	25	77.26	81.50	-13	3,632	-0.36%
2018/01/26	9	77.40	12	78.02	77.30	-3	3,524	-0.09%
2018/01/25	13	82.02	7	83.43	80.10	6	3,449	0.17%
2018/01/24	24	82.62	34	82.41	84.20	-10	3,395	-0.29%
2018/01/23	6	78.72	11	78.32	78.10	-5	3,259	-0.15%
2018/01/22	5	81.44	9	80.79	80.50	-4	3,244	-0.12%
2018/01/19	3	79.87	11	79.98	80.50	-8	3,235	-0.25%
2018/01/18	18	80.44	16	80.58	79.00	2	3,197	0.06%
2018/01/17	20	78.00	10	77.79	78.10	10	3,054	0.33%
2018/01/16	9	74.31	4	75.00	74.60	5	2,906	0.17%
2018/01/15	6	73.97	9	74.63	75.00	-3	2,938	-0.10%
2018/01/12	6	72.58	15	73.75	74.00	-9	2,944	-0.31%
2018/01/10	3	67.70	1	67.60	67.60	2	2,855	0.07%
2018/01/09	0	0.00	4	68.93	69.20	-4	3,111	-0.13%
2018/01/08	1	72.40	11	70.47	68.10	-10	3,127	-0.32%
2018/01/05	1	71.50	3	72.03	72.40	-2	3,161	-0.06%
2018/01/04	0	0.00	31	66.15	72.90	-31	3,177	-0.98%
2018/01/03	30	66.29	9	66.17	66.50	21	3,098	0.68%
2018/01/02	16	64.61	1	64.50	64.90	15	3,104	0.48%