宏捷科 (8086)-元大-沙鹿券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
141.0
漲跌
▲3.0
漲幅
+2.17%
成交量
2,434張
產業
上櫃半導體類股
1337人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/08	0.1	140.19	1	140.50	141.00	-0.9	6,125	-0.01%
2024/05/07	2	138.50	2.9	139.19	138.00	-0.9	6,160	-0.01%
2024/05/06	17	142.09	0	0.00	137.50	17	6,159	0.28%
2024/05/03	16.1	140.80	5.2	139.39	139.00	10.9	6,128	0.18%
2024/05/02	17	135.74	4	136.13	135.50	13	6,131	0.21%
2024/04/30	3.1	139.08	34	140.78	138.00	-30.9	6,128	-0.50%
2024/04/29	3.1	135.53	17.2	137.32	137.00	-14.1	6,095	-0.23%
2024/04/25	2.1	130.48	2	129.50	129.50	0.1	6,159	0.00%
2024/04/24	2	132.51	2	132.50	133.00	0	6,199	0.00%
2024/04/23	3.2	128.31	2	129.00	129.50	1.2	6,231	0.02%
2024/04/22	4.5	128.22	2.5	127.10	126.50	2	6,254	0.03%
2024/04/19	21.3	131.12	4	129.25	130.50	17.3	6,244	0.28%
2024/04/18	5	136.40	6	135.58	136.00	-1	6,235	-0.02%
2024/04/17	1.4	135.93	14	136.00	137.00	-12.6	6,273	-0.20%
2024/04/16	22.5	132.85	3	132.00	132.00	19.5	6,267	0.31%
2024/04/15	0.3	137.32	1	139.50	137.00	-0.7	6,267	-0.01%
2024/04/12	6.1	140.33	4	139.50	139.50	2.1	6,300	0.03%
2024/04/11	30.4	142.54	9	141.50	142.00	21.4	6,385	0.33%
2024/04/10	28	144.57	2	145.00	145.50	26	6,613	0.39%
2024/04/09	3.1	145.35	0	0.00	145.50	3.1	6,700	0.05%
2024/04/08	5.2	150.15	4	146.75	146.00	1.2	6,701	0.02%
2024/04/03	6.6	151.30	7	153.64	153.00	-0.4	6,653	-0.01%
2024/04/02	3.2	147.12	3	149.00	150.00	0.2	6,505	0.00%
2024/04/01	10.3	145.91	3	146.34	146.00	7.3	6,500	0.11%
2024/03/29	1.3	144.65	1	144.00	144.00	0.3	6,539	0.00%
2024/03/28	4.1	146.12	4	143.63	143.00	0.1	6,631	0.00%
2024/03/27	2	148.50	1	147.50	147.50	1	6,657	0.02%
2024/03/25	1	158.50	1	156.00	154.00	0	6,721	0.00%
2024/03/22	2	148.75	5	150.80	152.00	-3	6,761	-0.04%
2024/03/21	3.1	147.98	0	0.00	146.50	3.1	6,791	0.05%
2024/03/20	9	152.72	4	148.50	148.00	5	6,725	0.07%
2024/03/19	1	155.00	3.2	158.95	158.00	-2.2	6,646	-0.03%
2024/03/18	1.2	157.91	2	157.75	158.00	-0.8	6,507	-0.01%
2024/03/15	2	153.00	2.2	154.77	153.50	-0.2	6,533	0.00%
2024/03/13	5	153.10	2	153.00	153.50	3	6,499	0.05%
2024/03/12	3	157.00	8.1	158.69	157.50	-5.1	6,554	-0.08%
2024/03/11	5.1	153.07	3.1	153.37	154.50	2.1	6,616	0.03%
2024/03/08	4.1	148.83	4	148.38	148.00	0.1	6,843	0.00%
2024/03/07	12	160.92	17	159.62	155.50	-5	6,863	-0.07%
2024/03/06	1	156.00	2	155.50	156.50	-1	6,810	-0.01%
2024/03/05	19	155.97	12.1	157.79	153.00	6.9	7,132	0.10%
2024/03/04	1	152.00	1.1	151.86	149.50	-0.1	6,935	0.00%
2024/03/01	2.1	148.30	5	147.20	149.00	-2.9	7,028	-0.04%
2024/02/29	2	139.25	2	141.75	141.50	0	7,376	0.00%
2024/02/27	7	140.71	6	138.50	137.50	1	7,583	0.01%
2024/02/26	4.1	140.60	1	141.00	141.50	3.1	7,726	0.04%
2024/02/23	1	141.00	7	142.50	142.00	-6	7,717	-0.08%
2024/02/22	5	148.10	7.5	149.33	145.50	-2.5	7,700	-0.03%
2024/02/21	9.3	150.82	9.1	148.50	147.50	0.2	7,663	0.00%
2024/02/20	7.3	144.22	9.1	145.27	143.50	-1.8	7,390	-0.02%
2024/02/19	8.5	144.85	22	144.77	146.00	-13.5	7,152	-0.19%
2024/02/16	0.1	133.00	1.1	130.55	133.00	-1.1	6,911	-0.02%
2024/02/15	2	128.25	14.1	130.10	131.00	-12.1	6,907	-0.18%
2024/02/05	15.2	128.40	5	128.50	127.50	10.2	6,912	0.15%
2024/02/02	3	126.00	3	124.50	123.00	0	7,017	0.00%
2024/02/01	1	124.00	0	0.00	124.50	1	7,181	0.01%
2024/01/31	1	122.50	10	123.20	124.00	-9	7,284	-0.12%
2024/01/30	3	120.83	7.1	119.62	121.00	-4.1	7,457	-0.05%
2024/01/29	2	119.25	2	118.00	117.00	0	7,574	0.00%
2024/01/24	1	117.50	1	118.00	118.00	0	8,076	0.00%
2024/01/23	1	117.50	3	118.00	117.00	-2	8,270	-0.02%
2024/01/22	2	117.75	6	118.50	118.50	-4	8,375	-0.05%
2024/01/19	4	113.25	3.4	114.85	115.00	0.6	8,337	0.01%
2024/01/18	2	112.75	2	114.50	113.00	0	8,290	0.00%
2024/01/17	7	117.14	4	118.25	116.50	3	8,260	0.04%
2024/01/16	1	116.50	3	115.17	116.50	-2	8,224	-0.02%
2024/01/15	7	114.71	0	0.00	116.50	7	8,198	0.09%
2024/01/12	1.1	113.59	0	0.00	113.50	1.1	8,208	0.01%
2024/01/11	1	115.00	1	114.50	114.50	0	8,179	0.00%
2024/01/10	7	115.29	6	116.00	115.50	1	8,148	0.01%
2024/01/09	3	117.17	1	118.50	117.00	2	8,130	0.02%
2024/01/08	4	117.38	1	120.00	117.00	3	8,104	0.04%
2024/01/05	3	118.67	1.1	119.55	117.00	1.9	8,054	0.02%
2024/01/04	18	121.81	14	120.68	118.50	4	7,944	0.05%
2024/01/03	4	120.75	1	125.00	120.00	3	7,701	0.04%
2024/01/02	1.2	128.85	0	0.00	129.00	1.2	7,612	0.02%
2023/12/29	1	131.00	6	130.00	131.00	-5	7,661	-0.07%
2023/12/28	2	129.50	3	130.00	128.00	-1	7,880	-0.01%
2023/12/27	1	132.50	7	132.00	132.00	-6	7,841	-0.08%
2023/12/26	1	129.00	1	130.50	130.00	0	7,810	0.00%
2023/12/25	9	130.00	14	130.64	129.50	-5	7,736	-0.06%
2023/12/22	1.1	124.00	8	122.75	123.50	-6.9	7,629	-0.09%
2023/12/21	5.1	119.01	0	0.00	119.00	5.1	7,557	0.07%
2023/12/20	4	121.63	0	0.00	122.00	4	7,532	0.05%
2023/12/19	10.1	123.82	1	124.50	122.50	9.1	7,433	0.12%
2023/12/18	4	130.13	1	129.50	129.50	3	7,350	0.04%
2023/12/15	1	135.50	0	0.00	134.50	1	7,320	0.01%
2023/12/14	6	135.17	2	135.25	134.00	4	7,408	0.05%
2023/12/13	1	137.00	2	137.00	136.00	-1	7,405	-0.01%
2023/12/12	6	138.92	1	142.00	138.00	5	7,399	0.07%
2023/12/11	1	141.50	7	141.50	140.50	-6	7,360	-0.08%
2023/12/08	2	140.25	2	141.25	139.00	0	7,394	0.00%
2023/12/07	8	141.19	3	140.33	137.50	5	7,512	0.07%
2023/12/06	4	139.13	11	141.14	142.00	-7	7,637	-0.09%
2023/12/05	13	137.31	10.1	139.27	139.00	2.9	7,538	0.04%
2023/12/04	5	139.20	4	139.00	139.50	1	7,401	0.01%
2023/12/01	7.4	138.10	1	137.00	137.50	6.4	7,428	0.09%
2023/11/30	24	139.15	31	139.69	139.00	-7	7,508	-0.09%
2023/11/29	6	129.67	3	130.83	130.50	3	7,336	0.04%
2023/11/28	19	126.58	15.5	126.89	127.50	3.5	7,309	0.05%
2023/11/27	7	133.36	11	138.45	125.50	-4	7,161	-0.06%
2023/11/24	8	132.06	17.1	134.10	139.00	-9.1	6,737	-0.14%
2023/11/22	2	121.50	2	122.75	122.50	0	6,286	0.00%
2023/11/21	6	123.25	0	0.00	124.00	6	6,247	0.10%
2023/11/20	3	123.33	4	123.38	123.00	-1	6,208	-0.02%
2023/11/17	8	128.06	4	127.13	127.00	4	6,142	0.07%
2023/11/16	0	0.00	2.5	129.40	129.50	-2.5	6,124	-0.04%
2023/11/15	1	128.50	0.1	130.50	129.00	1	6,074	0.02%
2023/11/14	4.1	129.01	2	130.00	131.00	2.1	6,020	0.03%
2023/11/13	7	131.36	5.2	132.55	131.00	1.9	5,958	0.03%
2023/11/10	9	130.22	17.2	130.30	132.00	-8.2	5,855	-0.14%
2023/11/09	15	125.73	24	124.84	129.50	-9	5,621	-0.16%
2023/11/08	5	121.40	6	122.33	123.00	-1	5,388	-0.02%
2023/11/07	13	121.62	18.1	121.42	120.00	-5.1	5,235	-0.10%
2023/11/06	6.5	116.66	7	117.57	116.50	-0.5	4,945	-0.01%
2023/11/03	6	112.83	6.1	113.88	112.00	-0.1	4,829	0.00%
2023/11/02	7	113.07	5	111.50	112.00	2	4,675	0.04%
2023/11/01	39	113.22	36	112.14	112.50	3	4,719	0.06%
2023/10/31	3	105.67	8.2	109.43	112.50	-5.2	4,614	-0.11%
2023/10/30	2.1	103.29	4	103.13	102.50	-1.9	4,409	-0.04%
2023/10/27	3	96.20	2	96.35	95.80	1	4,291	0.02%
2023/10/26	2	96.25	1	96.90	96.00	1	4,311	0.02%
2023/10/25	2	99.85	2	99.75	99.80	0	4,325	0.00%
2023/10/24	3	99.90	5.2	97.75	97.50	-2.2	4,317	-0.05%
2023/10/23	2	100.00	1.2	100.29	98.80	0.8	4,354	0.02%
2023/10/20	3	98.80	1	98.80	99.00	2	4,363	0.05%
2023/10/19	1	102.50	2.2	103.40	101.50	-1.2	4,417	-0.03%
2023/10/18	2	104.25	2	106.00	104.50	0	4,446	0.00%
2023/10/17	3	105.83	2	106.25	104.50	1	4,526	0.02%
2023/10/13	2	106.75	2	107.50	106.50	0	4,614	0.00%
2023/10/12	1	107.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	0	0.00	9	105.78	104.50	-9	4,650	-0.19%
2023/10/06	3	107.33	2	108.25	107.50	1	4,674	0.02%
2023/10/05	7	108.21	10	107.95	107.50	-3	4,711	-0.06%
2023/10/04	16	112.44	6	112.08	109.00	10	4,741	0.21%
2023/10/03	3	109.00	2	109.25	108.50	1	4,573	0.02%
2023/10/02	3	111.17	1	109.00	109.50	2	4,710	0.04%
2023/09/28	2	108.50	2	109.50	107.50	0	4,924	0.00%
2023/09/27	1	107.50	0.3	107.50	108.00	0.7	5,086	0.01%
2023/09/26	6	109.83	2	109.50	108.50	4	5,103	0.08%
2023/09/25	1	110.50	2	112.00	111.00	-1	5,119	-0.02%
2023/09/22	1	111.50	0	0.00	111.50	1	5,146	0.02%
2023/09/21	0	0.00	3	110.67	110.50	-3	5,139	-0.06%
2023/09/20	1	112.50	1	111.50	112.50	0	5,107	0.00%
2023/09/19	5	115.70	4	113.13	113.50	1	5,073	0.02%
2023/09/18	4	120.00	1.3	119.10	119.00	2.7	4,963	0.05%
2023/09/15	0	0.00	0.1	117.00	117.00	-0.1	4,928	0.00%
2023/09/14	2	118.00	5.1	118.27	118.00	-3.1	4,887	-0.06%
2023/09/13	4	119.00	10.1	118.07	118.00	-6.1	4,824	-0.13%
2023/09/12	10	120.40	12	120.17	120.50	-2	4,754	-0.04%
2023/09/11	9.1	121.52	9.1	119.89	117.50	0	4,616	0.00%
2023/09/08	3.1	115.01	7.2	115.51	116.50	-4.1	4,370	-0.09%
2023/09/07	8	116.56	6.4	116.32	115.00	1.7	4,311	0.04%
2023/09/06	11	114.05	8	114.06	114.00	3	4,118	0.07%
2023/09/05	12	111.79	17.1	111.86	112.00	-5.1	3,955	-0.13%
2023/09/04	6	106.39	15.1	107.63	110.00	-9	3,740	-0.24%
2023/09/01	1	100.00	24	100.10	100.00	-23	3,578	-0.64%
2023/08/31	7	97.06	9	97.02	97.00	-2	3,519	-0.06%
2023/08/30	8	96.36	5.1	96.73	97.70	2.9	3,555	0.08%
2023/08/29	4	91.50	4	90.88	91.70	0	3,535	0.00%
2023/08/28	1	92.00	0	0.00	90.60	1	3,558	0.03%
2023/08/25	0	0.00	1.4	93.72	93.20	-1.4	3,585	-0.04%
2023/08/24	1	96.00	5	94.62	94.40	-4	3,576	-0.11%
2023/08/23	7	92.91	4	93.45	94.60	3	3,561	0.08%
2023/08/22	0.4	90.40	0	0.00	90.40	0.4	3,524	0.01%
2023/08/21	0	0.00	9	87.00	87.50	-9	3,506	-0.26%
2023/08/17	1	88.30	1	86.90	89.90	0	3,515	0.00%
2023/08/16	0	89.00	1	86.50	88.90	-1	3,512	-0.03%
2023/08/15	4	87.83	0	0.00	88.00	4	3,502	0.11%
2023/08/14	0	0.00	2.1	91.73	89.50	-2.1	3,488	-0.06%
2023/08/11	0	0.00	1	93.70	91.80	-1	3,487	-0.03%
2023/08/10	4	94.15	3.3	94.38	93.60	0.7	3,487	0.02%
2023/08/09	8.2	96.87	2	97.30	94.90	6.2	3,499	0.18%
2023/08/08	4.2	98.87	1	99.69	99.20	3.2	3,431	0.09%
2023/08/07	7	100.46	8	100.03	100.00	-1	3,397	-0.03%
2023/08/04	2	97.97	10.1	98.20	99.50	-8.1	3,254	-0.25%
2023/08/01	2	92.00	0	0.00	92.50	2	3,084	0.06%
2023/07/31	2.1	94.16	4	92.63	92.30	-1.9	3,097	-0.06%
2023/07/28	7	91.84	5	92.88	91.60	2	3,081	0.07%
2023/07/27	1	91.23	0	0.00	91.10	1	3,068	0.03%
2023/07/26	3	91.40	1	92.90	90.00	2	3,101	0.07%
2023/07/25	1	96.29	10	95.90	95.50	-9	3,086	-0.29%
2023/07/24	17	97.96	13	97.65	95.90	4	3,095	0.13%
2023/07/21	20	97.62	18	98.13	97.50	2	3,030	0.07%
2023/07/20	8	100.09	5	99.98	100.00	3	3,024	0.10%
2023/07/19	6.1	97.57	0	0.00	96.20	6.1	2,932	0.21%
2023/07/18	1	94.90	11	97.74	96.50	-10	2,905	-0.34%
2023/07/17	1.1	95.76	2	97.70	96.60	-1	2,913	-0.03%
2023/07/14	4	98.25	5	97.78	97.60	-1	2,935	-0.03%
2023/07/13	1	99.10	4	99.95	97.60	-3	2,963	-0.10%
2023/07/12	2.1	101.53	3.3	100.50	99.20	-1.2	2,963	-0.04%
2023/07/11	5	101.60	26.1	102.17	103.00	-21.1	2,923	-0.72%
2023/07/10	7.1	99.14	5.6	99.38	99.90	1.5	2,853	0.05%
2023/07/07	41.5	99.63	14.1	98.95	96.40	27.4	2,797	0.98%
2023/07/06	27	100.40	15.2	98.76	101.00	11.8	2,753	0.43%
2023/07/05	17	96.04	12	97.12	93.90	5	2,569	0.19%
2023/07/04	0	0.00	1	92.80	92.20	-1	2,486	-0.04%
2023/07/03	1	88.80	3	91.40	91.30	-2	2,511	-0.08%
2023/06/30	4	90.20	2	91.50	90.30	2	2,543	0.08%
2023/06/29	3	87.70	3	88.53	88.50	0	2,648	0.00%
2023/06/28	0	0.00	1.1	87.98	88.00	-1.1	2,944	-0.04%
2023/06/27	3	86.70	2	88.50	86.00	1	3,058	0.03%
2023/06/26	0	0.00	1	87.09	86.30	-1	3,127	-0.03%
2023/06/21	2	87.25	0	0.00	87.10	2	3,190	0.06%
2023/06/20	1	88.50	0	0.00	88.50	1	3,180	0.03%
2023/06/19	0.1	89.60	0	0.00	89.30	0.1	3,181	0.00%
2023/06/15	3	92.03	6	92.27	92.00	-3	3,176	-0.09%
2023/06/14	2	89.15	1	90.20	88.60	1	3,176	0.03%
2023/06/13	2	91.10	0	0.00	90.70	2	3,171	0.06%
2023/06/12	0	90.40	5	89.58	89.80	-5	3,162	-0.16%
2023/06/09	2	90.60	1	90.60	90.30	1	3,153	0.03%
2023/06/08	3	91.47	3	93.17	90.10	0	3,136	0.00%
2023/06/07	11	93.64	8	92.98	93.20	3	3,092	0.10%
2023/06/06	2.1	88.39	1	90.70	89.60	1.1	2,970	0.04%
2023/06/05	6.2	89.68	4	90.70	90.00	2.2	2,919	0.07%
2023/06/02	4	87.25	16.1	87.86	88.10	-12.1	2,829	-0.43%
2023/06/01	5	84.66	2	83.95	84.10	3	2,751	0.11%
2023/05/31	7	83.77	7	83.24	82.90	0	2,754	0.00%
2023/05/30	0	0.00	0	81.20	81.00	0	2,709	0.00%
2023/05/29	5.1	83.00	2	82.45	81.70	3.1	2,708	0.11%
2023/05/26	1	81.30	1	80.60	81.30	0	2,705	0.00%
2023/05/25	1	80.40	0	0.00	80.00	1	2,704	0.04%
2023/05/24	1	80.60	0	0.00	80.70	1	2,717	0.04%
2023/05/22	0	0.00	0	80.20	80.20	0	2,834	0.00%
2023/05/19	4	78.03	6	78.20	78.00	-2	2,833	-0.07%
2023/05/18	1	78.00	3	78.10	78.00	-2	2,834	-0.07%
2023/05/17	1	77.20	2	77.15	77.40	-1	2,828	-0.04%
2023/05/16	2	77.65	8	78.58	77.20	-6	2,814	-0.21%
2023/05/15	1	76.00	1	76.70	76.80	0	2,805	0.00%
2023/05/12	2	79.00	0	0.00	79.30	2	2,795	0.07%
2023/05/11	0	0.00	2	79.05	78.70	-2	2,804	-0.07%
2023/05/09	3	78.90	1	79.30	78.80	2	2,816	0.07%
2023/05/08	1	81.10	1	81.50	81.00	0	2,812	0.00%
2023/05/05	2	81.10	1	81.20	80.10	1	2,834	0.04%
2023/05/04	2.1	81.68	1	82.00	81.20	1.1	2,828	0.04%
2023/05/03	1	82.00	0	0.00	82.10	1	2,846	0.04%
2023/05/02	1	84.30	1	85.60	84.30	0	2,862	0.00%
2023/04/28	0	0.00	2	82.00	82.80	-2	2,943	-0.07%
2023/04/27	7	80.07	11	80.98	79.60	-4	2,979	-0.13%
2023/04/26	2	82.30	0.6	82.33	82.00	1.4	2,971	0.05%
2023/04/25	2	84.25	1.4	84.10	83.00	0.6	2,969	0.02%
2023/04/24	1	89.00	0	0.00	88.30	1	2,943	0.03%
2023/04/21	1	88.81	1	91.30	89.00	0	2,953	0.00%
2023/04/20	1	91.72	3	91.30	90.60	-2	2,945	-0.07%
2023/04/19	16	94.76	16	94.33	94.10	0	3,037	0.00%
2023/04/18	0	93.20	1	94.70	93.00	-1	3,004	-0.03%
2023/04/17	5	92.86	11	93.05	93.90	-6	3,010	-0.20%
2023/04/14	0	91.00	1	90.10	90.40	-1	2,968	-0.03%
2023/04/13	1	91.60	1	92.30	90.40	0	2,945	0.00%
2023/04/12	3	93.37	5	93.06	93.40	-2	2,911	-0.07%
2023/04/11	2	94.45	2	94.45	93.70	0	2,871	0.00%
2023/04/10	3	90.90	2	91.50	91.00	1	2,772	0.04%
2023/04/07	3	90.67	1	90.60	90.60	2	2,734	0.07%
2023/04/06	7	87.43	1.1	88.64	89.00	5.9	2,638	0.22%
2023/03/31	6	86.32	6	86.25	87.20	0	2,585	0.00%
2023/03/30	1.1	86.74	4	86.90	87.80	-2.9	2,526	-0.11%
2023/03/29	14	86.74	19	88.01	85.10	-5	2,387	-0.21%
2023/03/28	9	82.81	9	83.12	82.30	0	2,095	0.00%
2023/03/27	4	80.25	14	80.31	82.80	-10	1,974	-0.51%
2023/03/24	2	81.35	1	80.40	80.90	1	1,894	0.05%
2023/03/23	0	0.00	2	78.75	78.10	-2	1,841	-0.11%
2023/03/22	1	77.50	2	78.55	78.10	-1	1,842	-0.05%
2023/03/21	1	77.40	1	77.90	78.00	0	1,844	0.00%
2023/03/20	3	78.03	1	78.00	77.30	2	1,850	0.11%
2023/03/17	1	77.00	2	77.20	77.00	-1	1,844	-0.05%
2023/03/16	1	71.61	0	0.00	72.10	1	1,803	0.06%
2023/03/15	1	74.60	0	0.00	74.00	1	1,808	0.06%
2023/03/14	1	74.60	0	0.00	74.10	1	1,819	0.06%
2023/03/10	1	75.61	0	0.00	75.30	1	1,871	0.05%
2023/03/09	2	78.80	2	78.11	77.80	0	1,897	0.00%
2023/03/08	0	0.00	2	79.10	78.90	-2	1,918	-0.10%
2023/03/07	0	78.90	0	0.00	78.50	0	1,953	0.00%
2023/03/06	1	79.10	5	78.92	79.30	-4	1,982	-0.20%
2023/03/03	2	75.70	1	75.60	77.50	1	2,067	0.05%
2023/03/02	1	76.60	0	0.00	76.60	1	2,322	0.04%
2023/03/01	0	76.90	0	0.00	77.10	0	2,428	0.00%
2023/02/24	0	77.40	0	0.00	76.70	0	2,435	0.00%
2023/02/23	0	0.00	2	78.00	78.00	-2	2,420	-0.08%
2023/02/22	1	77.50	0	0.00	77.50	1	2,422	0.04%
2023/02/21	4	81.47	4	80.13	79.20	0	2,423	0.00%
2023/02/20	2	78.50	4	80.13	81.00	-2	2,353	-0.08%
2023/02/17	0	0.00	1	77.20	76.90	-1	2,309	-0.04%
2023/02/16	5	76.86	0	0.00	77.10	5	2,312	0.22%
2023/02/15	0	76.70	0	0.00	76.10	0	2,374	0.00%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/13	1	76.30	0.1	76.00	76.30	1	2,419	0.04%
2023/02/10	3	76.37	0	0.00	76.30	3	2,431	0.12%
2023/02/09	0	78.50	0	0.00	77.30	0	2,420	0.00%
2023/02/08	1	79.40	4	78.50	78.80	-3	2,417	-0.13%
2023/02/07	1	77.20	5	77.28	77.30	-4	2,404	-0.17%
2023/02/06	2	76.75	1	77.10	76.70	1	2,413	0.04%
2023/02/03	3.1	76.33	4	76.33	75.60	-0.9	2,440	-0.04%
2023/02/02	2	78.45	1	78.80	78.40	1	2,458	0.04%
2023/02/01	4	78.13	3	78.13	77.90	1	2,486	0.04%
2023/01/31	1	78.50	0	0.00	79.50	1	2,460	0.04%
2023/01/30	5	79.38	4	79.70	79.90	1	2,435	0.04%
2023/01/17	3	73.57	12.3	73.49	74.20	-9.3	2,326	-0.40%
2023/01/16	1	71.40	1	70.80	69.90	0	2,254	0.00%
2023/01/13	0	71.40	1	73.20	70.50	-1	2,238	-0.04%
2023/01/12	2	72.70	0	0.00	72.50	2	2,229	0.09%
2023/01/11	2	73.95	0	0.00	74.10	2	2,223	0.09%
2023/01/10	3	73.90	2	74.50	74.20	1	2,221	0.05%
2023/01/09	15	76.66	15	75.93	75.20	0	2,193	0.00%
2023/01/06	1	71.20	1	73.00	73.10	0	2,076	0.00%
2023/01/05	1	74.30	2	72.20	71.90	-1	2,069	-0.05%
2023/01/04	1	70.80	0	0.00	70.80	1	2,021	0.05%
2022/12/30	1	68.20	1	70.10	68.10	0	2,013	0.00%
2022/12/29	1	69.10	21	68.50	69.10	-20	2,026	-0.99%
2022/12/28	2	67.40	0	0.00	66.90	2	2,073	0.10%
2022/12/27	1.1	68.23	0	68.80	68.20	1.1	2,079	0.05%
2022/12/26	0	67.70	0	0.00	67.00	0	2,084	0.00%
2022/12/23	0	66.90	0	0.00	67.70	0	2,102	0.00%
2022/12/22	0	67.20	0	0.00	67.00	0	2,115	0.00%
2022/12/21	0	67.70	0	0.00	66.60	0	2,129	0.00%
2022/12/20	0	68.10	1	71.30	67.10	-1	2,140	-0.05%
2022/12/19	2	71.75	0	71.70	71.20	2	2,137	0.09%
2022/12/16	0	71.50	0	0.00	71.40	0	2,139	0.00%
2022/12/15	1	72.50	1	72.98	71.90	0	2,144	0.00%
2022/12/14	1	73.50	0	0.00	73.50	1	2,131	0.05%
2022/12/13	1	71.50	1	71.40	71.10	0	2,120	0.00%
2022/12/12	1.1	70.85	0	0.00	70.90	1.1	2,117	0.05%
2022/12/08	1	70.60	1	71.00	70.60	0	2,100	0.00%
2022/12/07	2	71.80	0.3	75.60	71.50	1.8	2,092	0.08%
2022/12/06	2	73.50	2	74.30	73.20	0	2,080	0.00%
2022/12/05	4	75.03	1	74.50	74.50	3	2,069	0.15%
2022/12/02	2	76.00	2	76.50	76.10	0	2,032	0.00%
2022/12/01	21	75.92	19	77.49	75.40	2	2,018	0.10%
2022/11/30	5	76.08	1	76.40	75.40	4	1,996	0.20%
2022/11/29	17	76.09	1	76.70	76.40	16	1,991	0.80%
2022/11/28	2	79.20	1	78.50	78.80	1	1,970	0.05%
2022/11/25	2	79.80	4.7	80.05	79.30	-2.7	1,999	-0.14%
2022/11/24	44	78.64	54	79.01	81.50	-10	2,007	-0.50%
2022/11/23	6.7	74.51	5	74.80	75.50	1.7	1,717	0.10%
2022/11/22	0	67.90	0	0.00	68.70	0	1,617	0.00%
2022/11/21	0	68.90	0	0.00	67.60	0	1,615	0.00%
2022/11/18	0	70.20	1	69.52	68.80	-1	1,630	-0.06%
2022/11/17	0	0.00	1	68.70	70.50	-1	1,689	-0.06%
2022/11/16	0	68.10	1	68.40	68.60	-1	1,764	-0.06%
2022/11/15	0	0.00	1	68.30	68.50	-1	1,755	-0.06%
2022/11/14	0	66.90	0	0.00	67.20	0	1,735	0.00%
2022/11/11	6	67.35	6	67.23	65.80	0	1,720	0.00%
2022/11/10	2	66.35	1	66.60	66.90	1	1,656	0.06%
2022/11/09	1	64.70	1	64.80	64.50	0	1,622	0.00%
2022/11/08	0	63.60	1	62.40	62.70	-1	1,608	-0.06%
2022/11/07	0	0.00	2	63.60	63.60	-2	1,598	-0.13%
2022/11/04	0	63.60	0	0.00	63.50	0	1,608	0.00%
2022/11/02	0	0.00	0	63.50	63.30	0	1,583	0.00%
2022/11/01	0	61.88	2	62.65	63.10	-2	1,571	-0.13%
2022/10/28	4	56.47	3	56.43	56.20	1	1,509	0.07%
2022/10/26	0	57.90	0	0.00	58.20	0	1,457	0.00%
2022/10/25	4	59.25	1	59.20	58.00	3	1,444	0.21%
2022/10/24	2	60.60	1	61.20	60.00	1	1,433	0.07%
2022/10/21	0	59.70	0.2	60.21	58.70	-0.1	1,443	-0.01%
2022/10/20	1	60.60	1	60.50	61.00	0	1,492	0.00%
2022/10/18	0	0.00	1	60.50	60.60	-1	1,485	-0.07%
2022/10/13	7	56.87	0	0.00	55.20	7	1,456	0.48%
2022/10/12	2	59.30	2	59.80	58.80	0	1,436	0.00%
2022/10/11	1	59.50	3	60.07	59.60	-2	1,429	-0.14%
2022/10/07	3	62.70	3	62.57	62.50	0	1,429	0.00%
2022/10/06	3	62.97	1	63.40	63.70	2	1,440	0.14%
2022/10/05	3	65.50	3	64.77	65.00	0	1,425	0.00%
2022/10/03	2	61.65	0	60.70	59.90	2	1,373	0.15%
2022/09/28	1	63.40	1	61.00	59.70	0	1,402	0.00%
2022/09/26	1	65.80	0	0.00	66.10	1	1,423	0.07%
2022/09/20	0	73.30	0	0.00	72.80	0	1,452	0.00%
2022/09/19	4	73.00	0	0.00	72.60	4	1,460	0.27%
2022/09/13	0	0.00	1	77.10	76.20	-1	1,498	-0.07%
2022/09/08	2	75.05	0	0.00	75.00	2	1,543	0.13%
2022/09/07	0	0.00	0	74.40	74.10	0	1,564	0.00%
2022/09/06	1	75.80	0.2	75.67	75.50	0.8	1,579	0.05%
2022/09/05	0	0.00	0	78.30	78.00	0	1,578	0.00%
2022/09/02	1	79.10	1	79.49	80.50	0	1,593	0.00%
2022/09/01	1	83.00	3	82.17	80.80	-2	1,578	-0.13%
2022/08/31	2	82.85	4	80.55	82.00	-2	1,524	-0.13%
2022/08/30	1	75.50	0	0.00	76.20	1	1,428	0.07%
2022/08/29	2	74.80	1	74.90	74.90	1	1,447	0.07%
2022/08/25	0	0.00	1	76.60	77.00	-1	1,506	-0.07%
2022/08/24	10	78.55	12	79.09	77.20	-2	1,540	-0.13%
2022/08/23	2	79.30	3	80.57	82.00	-1	1,536	-0.07%
2022/08/19	0	0.00	0.4	77.40	76.70	-0.4	1,507	-0.03%
2022/08/18	1	75.80	0	0.00	76.60	1	1,507	0.07%
2022/08/17	1	76.90	0	0.00	76.80	1	1,514	0.07%
2022/08/15	1	76.50	0	0.00	76.50	1	1,532	0.07%
2022/08/12	2	75.65	4	74.35	75.80	-2	1,539	-0.13%
2022/08/11	1	73.70	18	73.53	73.50	-17	1,545	-1.10%
2022/08/10	0	71.30	0	0.00	70.80	0	1,578	0.00%
2022/08/05	1	71.00	1	71.50	70.80	0	1,650	0.00%
2022/08/04	1.2	68.45	1	68.90	69.20	0.2	1,658	0.01%
2022/08/03	0	71.90	0	0.00	71.30	0	1,638	0.00%
2022/07/29	5	71.80	0	0.00	72.10	5	1,696	0.29%
2022/07/28	0	70.70	0	0.00	70.50	0	1,747	0.00%
2022/07/27	4	67.80	0	68.70	70.90	4	1,751	0.23%
2022/07/22	2	77.70	0.5	77.87	77.60	1.5	1,727	0.09%
2022/07/20	4	76.48	2	76.25	76.40	2	1,792	0.11%
2022/07/19	2	74.10	0	74.30	74.40	2	1,796	0.11%
2022/07/18	2	74.00	0	0.00	74.30	2	1,826	0.11%
2022/07/15	5	73.20	3	73.30	73.50	2	1,835	0.11%
2022/07/14	0	0.00	8	72.00	72.80	-8	1,835	-0.44%
2022/07/13	0	0.00	0	70.90	69.30	0	1,821	0.00%
2022/07/08	4	71.50	0	0.00	72.30	4	1,823	0.22%
2022/07/07	1	65.60	2	68.40	69.10	-1	1,815	-0.06%
2022/07/06	6	66.42	0	0.00	66.10	6	1,824	0.33%
2022/07/05	0	0.00	4	70.65	70.70	-4	1,812	-0.22%
2022/07/04	4	76.20	1	76.78	72.00	3	1,807	0.17%
2022/07/01	4	80.00	1	77.12	77.10	3	1,816	0.16%
2022/06/30	2	81.05	1	85.00	85.00	1	1,806	0.06%
2022/06/28	0	0.00	1	84.30	84.30	-1	1,797	-0.06%
2022/06/23	1	79.50	0	0.00	80.70	1	1,818	0.05%
2022/06/22	0	0.00	0	80.70	80.20	0	1,829	0.00%
2022/06/21	1	81.30	0	0.00	83.20	1	1,825	0.05%
2022/06/20	0	0.00	0	80.88	79.50	0	1,819	0.00%
2022/06/17	0	0.00	0	84.40	82.60	0	1,799	0.00%
2022/06/16	2	89.85	0	0.00	86.20	2	1,825	0.11%
2022/06/13	1	89.00	0	0.00	88.10	1	1,867	0.05%
2022/06/09	2	94.05	2	93.65	93.70	0	1,920	0.00%
2022/06/08	0	94.50	0	0.00	92.90	0	1,988	0.00%
2022/06/07	0	94.90	0	0.00	94.60	0	1,983	0.00%
2022/06/06	4	96.99	4	95.73	96.70	0	1,972	0.00%
2022/06/01	2	95.85	8	95.68	95.40	-6	1,958	-0.31%
2022/05/31	0	0.00	1	94.30	94.40	-1	1,934	-0.05%
2022/05/30	3	89.77	3.1	90.48	90.10	-0.1	1,943	-0.01%
2022/05/27	2.1	88.49	3	87.70	88.20	-0.9	1,926	-0.05%
2022/05/25	0	0.00	0	84.70	84.90	0	1,933	0.00%
2022/05/24	0	0.00	0	85.50	83.60	0	1,972	0.00%
2022/05/20	0	87.20	0	0.00	87.80	0	1,996	0.00%
2022/05/18	7	88.80	1.1	88.30	88.00	5.9	2,001	0.29%
2022/05/17	1.1	86.19	2	85.90	88.80	-0.9	1,971	-0.05%
2022/05/12	1	83.70	0	0.00	81.30	1	2,035	0.05%
2022/05/11	0	0.00	2	83.50	83.40	-2	2,082	-0.10%
2022/05/09	2	80.40	0	0.00	80.00	2	2,170	0.09%
2022/05/05	2	84.15	1.2	84.99	85.30	0.8	2,191	0.04%
2022/05/04	0.2	84.40	0	0.00	84.30	0.2	2,143	0.01%
2022/05/03	0	0.00	0	84.30	85.60	0	2,129	0.00%
2022/04/28	0	0.00	4	84.80	83.90	-4	2,166	-0.18%
2022/04/27	5	83.70	0	83.78	83.10	5	2,167	0.23%
2022/04/26	0	0.00	0	92.20	89.80	0	2,145	0.00%
2022/04/25	1	92.70	1	91.70	92.10	0	2,135	0.00%
2022/04/21	0	0.00	1	93.00	92.90	-1	2,136	-0.05%
2022/04/20	0	0.00	2	90.80	90.60	-2	2,184	-0.09%
2022/04/19	1	91.50	0	0.00	91.40	1	2,299	0.04%
2022/04/18	0	0.00	0	91.30	91.50	0	2,333	0.00%
2022/04/15	1	95.00	6	94.70	94.40	-5	2,345	-0.21%
2022/04/13	0	98.13	0	0.00	98.00	0	2,452	0.00%
2022/04/12	6	96.90	0	0.00	97.60	6	2,501	0.24%
2022/04/07	3	95.27	3	95.07	95.70	0	2,509	0.00%
2022/04/01	4	98.90	0	0.00	98.80	4	2,510	0.16%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/30	1	102.00	1	102.00	101.50	0	2,521	0.00%
2022/03/24	1	100.00	0	0.00	102.00	1	2,627	0.04%
2022/03/16	0	0.00	11.1	95.51	98.00	-11.1	2,722	-0.41%
2022/03/15	1	95.20	0	95.10	93.50	1	2,697	0.04%
2022/03/14	5	96.40	5.1	97.89	97.70	-0.1	2,684	0.00%
2022/03/11	0	98.45	0	0.00	98.20	0	2,642	0.00%
2022/03/10	2	103.50	2	103.50	103.00	0	2,574	0.00%
2022/03/09	0	0.00	1	101.00	100.50	-1	2,586	-0.04%
2022/03/08	5	100.70	1	101.00	99.60	4	2,604	0.15%
2022/03/07	0	0.00	2	101.50	101.50	-2	2,589	-0.08%
2022/03/04	7	107.79	0	0.00	106.00	7	2,595	0.27%
2022/03/03	6	110.33	1	110.50	110.00	5	2,628	0.19%
2022/03/01	0	0.00	4	105.50	106.50	-4	2,633	-0.15%
2022/02/24	2.1	104.02	0	0.00	101.00	2.1	2,723	0.08%
2022/02/22	1	105.52	0	0.00	104.50	1	2,759	0.04%
2022/02/18	3	109.33	3	109.67	110.00	0	2,858	0.00%
2022/02/16	2	109.00	0	0.00	109.00	2	2,929	0.07%
2022/02/15	1	108.50	1	108.50	107.50	0	2,937	0.00%
2022/02/14	3	110.16	5	109.70	108.50	-2	2,902	-0.07%
2022/02/11	4	113.25	0	0.00	113.50	4	2,876	0.14%
2022/02/09	2	112.50	1	112.00	114.50	1	2,845	0.04%
2022/02/08	0	0.00	0.1	117.00	116.00	-0.1	2,795	0.00%
2022/02/07	3	115.50	3	113.67	115.00	0	2,876	0.00%
2022/01/25	0	0.00	1	118.00	116.50	-1	2,991	-0.03%
2022/01/24	2.2	116.66	0.2	116.56	118.50	2	3,051	0.06%
2022/01/21	0.1	119.00	0	0.00	117.00	0.1	3,215	0.00%
2022/01/19	2	120.50	0	0.00	119.50	2	3,567	0.06%
2022/01/18	2.1	122.33	0	0.00	122.00	2.1	3,646	0.06%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	1.1	123.47	1	122.00	123.00	0.1	3,713	0.00%
2022/01/13	2	120.00	2	119.00	119.50	0	3,747	0.00%
2022/01/12	4	122.63	1	119.00	119.00	3	3,707	0.08%
2022/01/11	3.1	127.21	4.1	126.12	125.50	-1	3,610	-0.03%
2022/01/10	4.1	129.62	1	127.50	130.50	3.1	3,587	0.09%
2022/01/07	5.1	130.11	5	129.90	130.50	0.1	3,580	0.00%
2022/01/06	0	0.00	0.1	137.00	136.00	-0.1	3,506	0.00%
2022/01/05	2	139.50	0	0.00	138.50	2	3,510	0.06%
2022/01/03	0.1	144.50	0	0.00	143.50	0.1	3,523	0.00%
2021/12/29	0	141.00	0	0.00	142.00	0	3,609	0.00%
2021/12/28	1	143.50	1	143.50	143.00	0	3,672	0.00%
2021/12/27	1.1	140.10	1	142.00	142.50	0.1	3,682	0.00%
2021/12/23	2.1	138.55	2	140.50	141.00	0.1	3,746	0.00%
2021/12/22	2.1	137.12	2	139.00	139.50	0.1	3,769	0.00%
2021/12/21	1.1	136.98	1	135.00	137.50	0.1	3,741	0.00%
2021/12/20	5	133.50	1	134.00	133.50	4	3,731	0.11%
2021/12/17	5	136.50	1	137.50	137.50	4	3,723	0.11%
2021/12/15	5	139.50	1	139.50	140.00	4	3,687	0.11%
2021/12/13	4	145.25	1	144.00	144.00	3	3,887	0.08%
2021/12/10	0	0.00	5	142.00	141.50	-5	4,011	-0.12%
2021/12/09	3.1	144.68	1	144.50	144.00	2.1	4,040	0.05%
2021/12/08	3.1	146.33	0	0.00	145.00	3.1	4,087	0.07%
2021/12/07	1	146.00	0	0.00	146.00	1	4,097	0.02%
2021/12/01	1	145.00	1	146.50	146.50	0	4,262	0.00%
2021/11/30	1	149.00	1	150.00	147.00	0	4,382	0.00%
2021/11/29	3.1	143.50	2	144.00	147.00	1.1	4,439	0.02%
2021/11/26	7	143.64	5	144.80	145.00	2	4,498	0.04%
2021/11/25	2	151.00	0	0.00	148.00	2	4,473	0.04%
2021/11/24	8	149.56	10.4	149.73	149.00	-2.4	4,490	-0.05%
2021/11/23	4	153.50	8	153.13	151.00	-4	4,467	-0.09%
2021/11/22	1	155.00	2	156.25	156.00	-1	4,482	-0.02%
2021/11/19	4	157.75	6.2	158.39	156.00	-2.2	4,636	-0.05%
2021/11/18	5	156.50	3.2	156.63	156.00	1.8	4,675	0.04%
2021/11/17	0.4	158.00	7	156.22	157.50	-6.6	4,698	-0.14%
2021/11/16	9	153.17	3	154.67	154.50	6	4,643	0.13%
2021/11/15	4	152.88	0	0.00	151.50	4	4,594	0.09%
2021/11/12	2	153.25	2	152.75	152.50	0	4,614	0.00%
2021/11/11	4	151.38	4	150.88	150.00	0	4,616	0.00%
2021/11/10	4	150.75	3	151.00	151.50	1	4,664	0.02%
2021/11/09	4	148.50	3	148.33	148.50	1	4,682	0.02%
2021/11/08	1	149.00	1	149.00	149.00	0	4,654	0.00%
2021/11/05	2	149.75	2	151.25	152.00	0	4,661	0.00%
2021/11/04	4	149.88	3	150.33	150.00	1	4,693	0.02%
2021/11/03	2	158.00	3.1	157.94	155.00	-1.1	4,630	-0.02%
2021/11/02	11	155.91	12.8	158.84	154.00	-1.8	4,621	-0.04%
2021/11/01	1	161.00	4	159.75	161.00	-3	4,584	-0.07%
2021/10/29	12.1	162.09	14	163.86	159.50	-1.9	4,642	-0.04%
2021/10/28	8	159.38	3	158.50	158.50	5	4,492	0.11%
2021/10/27	10	158.21	10.1	159.40	161.50	-0.1	4,457	0.00%
2021/10/26	3	147.33	7.5	148.80	149.00	-4.5	4,249	-0.11%
2021/10/25	2.3	139.06	3.3	140.20	143.00	-1.1	4,228	-0.02%
2021/10/22	6.1	140.08	2	141.00	140.00	4.1	4,315	0.09%
2021/10/21	4	147.50	0	0.00	143.50	4	4,357	0.09%
2021/10/20	0.2	144.00	0	0.00	143.50	0.2	4,338	0.00%
2021/10/19	0	0.00	16	141.59	143.00	-16	4,470	-0.36%
2021/10/18	0.2	139.00	0	0.00	139.00	0.2	4,745	0.00%
2021/10/15	0.3	139.50	2	140.00	140.00	-1.7	4,962	-0.03%
2021/10/14	2	136.25	5	136.80	136.00	-3	5,063	-0.06%
2021/10/13	4	133.50	6	135.25	133.50	-2	5,126	-0.04%
2021/10/12	9	136.67	1	136.50	136.50	8	5,191	0.15%
2021/10/08	12.6	141.69	11	145.45	142.00	1.6	5,281	0.03%
2021/10/07	20	141.50	26	140.46	141.50	-6	5,378	-0.11%
2021/10/06	8	137.81	2	139.00	137.50	6	5,607	0.11%
2021/10/05	23	133.61	22	135.34	138.50	1	5,874	0.02%
2021/10/04	8	133.63	9	132.39	132.00	-1	6,024	-0.02%
2021/10/01	13	137.27	4.1	135.68	136.50	8.9	6,243	0.14%
2021/09/30	5	140.51	1	143.50	143.50	4	6,511	0.06%
2021/09/29	8.1	139.70	9	140.39	140.50	-1	6,543	-0.01%
2021/09/28	8	147.00	1	148.00	148.00	7	6,625	0.11%
2021/09/27	2	150.25	1	149.50	149.50	1	6,785	0.01%
2021/09/24	8.1	150.93	9	150.89	150.50	-0.9	6,839	-0.01%
2021/09/23	2	149.50	7	150.43	150.00	-5	6,992	-0.07%
2021/09/22	7	151.43	1	152.50	149.50	6	7,012	0.09%
2021/09/17	2	148.25	1	150.50	150.50	1	7,006	0.01%
2021/09/16	8	145.44	2	146.00	144.50	6	7,056	0.09%
2021/09/15	12	150.96	2	150.00	150.00	10	7,098	0.14%
2021/09/14	1	158.00	1	160.50	159.50	0	7,042	0.00%
2021/09/13	5	160.40	8	157.38	157.00	-3	7,067	-0.04%
2021/09/10	11	162.55	2	164.25	163.50	9	7,043	0.13%
2021/09/09	5	166.30	2	166.50	165.00	3	7,066	0.04%
2021/09/08	7	164.21	9	163.17	164.00	-2	7,095	-0.03%
2021/09/07	5	165.70	3	165.33	165.00	2	7,193	0.03%
2021/09/06	3	171.83	2	174.00	172.00	1	7,207	0.01%
2021/09/03	2	175.74	2	174.01	174.00	0	7,311	0.00%
2021/09/02	0	0.00	1	176.50	175.00	-1	7,603	-0.01%
2021/09/01	5.1	173.00	6	172.17	175.00	-1	7,580	-0.01%
2021/08/31	2	166.75	2	167.25	168.50	0	7,481	0.00%
2021/08/30	3.2	166.78	1.2	166.07	166.00	2	7,499	0.03%
2021/08/27	5	168.50	1	171.00	170.50	4	7,502	0.05%
2021/08/26	7	170.43	14	169.57	170.50	-7	7,514	-0.09%
2021/08/25	7	166.45	12.2	166.18	170.00	-5.1	7,537	-0.07%
2021/08/24	144	161.59	7	158.93	162.00	137	7,398	1.85%	大買/鉅額交易
2021/08/23	18	156.06	11	156.14	155.00	7	7,405	0.09%
2021/08/20	0	0.00	2	143.00	145.00	-2	7,416	-0.03%
2021/08/19	0	0.00	1.1	146.90	144.50	-1.1	7,559	-0.01%
2021/08/18	7	144.50	0	149.00	150.00	7	7,845	0.09%
2021/08/17	0	0.00	6	148.50	145.50	-6	7,965	-0.08%
2021/08/16	0.1	146.17	40	142.00	147.50	-39.9	7,970	-0.50%
2021/08/13	8	146.01	249	145.21	145.00	-241	7,943	-3.03%	大賣/鉅額交易
2021/08/12	3	152.50	4	152.63	153.50	-1	7,946	-0.01%
2021/08/11	14	154.61	3	153.67	152.00	11	8,010	0.14%
2021/08/10	1	158.00	6	154.92	154.00	-5	8,085	-0.06%
2021/08/09	3	162.00	3	161.50	158.50	0	8,142	0.00%
2021/08/06	3	163.67	2	163.75	162.50	1	8,227	0.01%
2021/08/05	4	163.25	1	166.00	163.50	3	8,291	0.04%
2021/08/04	4.3	166.07	4	166.13	165.50	0.3	8,341	0.00%
2021/08/03	3	161.83	3	162.33	162.00	0	8,289	0.00%
2021/08/02	11	163.13	2	161.25	161.50	9	8,306	0.11%
2021/07/30	0	0.00	9	165.00	164.00	-9	8,322	-0.11%
2021/07/29	4	165.00	2	165.00	167.00	2	8,323	0.02%
2021/07/28	2	163.00	1	169.00	165.00	1	8,391	0.01%
2021/07/27	4	173.13	1.2	175.33	169.50	2.8	8,463	0.03%
2021/07/26	3	177.67	2	176.00	177.50	1	8,524	0.01%
2021/07/23	1.4	180.11	3.1	181.62	176.00	-1.6	8,542	-0.02%
2021/07/22	14	188.18	4.1	187.79	183.50	9.9	8,500	0.12%
2021/07/21	1.1	185.48	8	183.19	187.50	-7	8,323	-0.08%
2021/07/20	9	178.50	3.2	177.19	173.50	5.8	8,132	0.07%
2021/07/19	4	181.13	1.2	182.50	181.00	2.8	8,090	0.03%
2021/07/16	2	182.23	3.1	179.99	178.00	-1.1	8,076	-0.01%
2021/07/15	5.1	187.47	4	184.38	186.00	1.1	8,031	0.01%
2021/07/14	8.4	184.76	20	182.58	187.00	-11.6	7,974	-0.15%
2021/07/13	20.1	189.99	14.9	189.90	181.50	5.2	7,875	0.07%
2021/07/12	4.5	180.00	10.2	186.61	187.00	-5.7	7,644	-0.07%
2021/07/09	3	172.67	13	174.08	171.00	-10	7,354	-0.14%
2021/07/08	10	170.10	16	169.41	170.00	-6	7,228	-0.08%
2021/07/07	8.2	167.76	16	166.63	167.50	-7.8	7,034	-0.11%
2021/07/05	5	162.30	4	162.50	161.50	1	6,856	0.01%
2021/07/02	3	159.67	12	160.42	160.50	-9	6,846	-0.13%
2021/07/01	0.2	151.00	5	151.90	150.00	-4.8	6,993	-0.07%
2021/06/30	1	161.00	3.5	158.17	155.50	-2.5	6,981	-0.04%
2021/06/29	0	0.00	1	157.00	154.00	-1	6,883	-0.01%
2021/06/28	1	156.00	0	0.00	156.50	1	6,977	0.01%
2021/06/25	29	156.50	4	157.38	155.00	25	6,965	0.36%
2021/06/24	176	156.78	7	156.64	155.50	169	6,906	2.45%	大買/鉅額交易
2021/06/23	1	151.50	2	152.00	152.00	-1	6,737	-0.01%
2021/06/22	2	150.25	4	151.13	148.50	-2	6,674	-0.03%
2021/06/21	1	148.00	52	147.56	149.50	-51	6,650	-0.77%
2021/06/18	6	151.00	6	149.42	149.00	0	6,656	0.00%
2021/06/17	0	0.00	3.1	147.02	151.00	-3.1	6,696	-0.05%
2021/06/16	3.1	153.87	13	151.00	148.50	-9.9	6,684	-0.15%
2021/06/15	12.5	150.68	0	0.00	151.00	12.5	6,544	0.19%
2021/06/11	1	146.50	1	148.00	147.00	0	6,582	0.00%
2021/06/10	41	149.46	38	148.49	147.00	3	6,566	0.05%
2021/06/09	0	0.00	1	141.00	141.00	-1	6,218	-0.02%
2021/06/08	2	138.75	3	138.50	138.00	-1	6,244	-0.02%
2021/06/07	3	137.83	3	137.83	138.50	0	6,302	0.00%
2021/06/04	5	137.10	8	139.63	140.00	-3	6,304	-0.05%
2021/06/03	13	138.00	5	138.20	137.50	8	6,390	0.13%
2021/06/02	1	139.50	1.1	139.00	136.00	-0.1	6,376	0.00%
2021/06/01	1	143.00	1	143.00	143.00	0	6,310	0.00%
2021/05/28	6.1	141.14	9.2	139.34	141.50	-3.1	6,278	-0.05%
2021/05/27	4	138.50	7	139.29	138.00	-3	6,266	-0.05%
2021/05/26	9	137.06	7.2	135.89	135.50	1.8	6,186	0.03%
2021/05/25	68.1	134.93	2	134.75	135.00	66.1	5,925	1.12%
2021/05/21	0	0.00	1	120.50	122.00	-1	5,878	-0.02%
2021/05/19	7	118.71	6	120.58	121.50	1	6,021	0.02%
2021/05/18	4.3	119.13	4	119.88	123.00	0.3	6,011	0.00%
2021/05/17	2	112.00	5	116.00	117.00	-3	6,035	-0.05%
2021/05/14	3	118.00	2	120.50	116.00	1	6,001	0.02%
2021/05/13	2	117.25	61	117.80	121.50	-59	6,052	-0.97%
2021/05/12	5	111.90	9.5	110.90	113.00	-4.5	6,237	-0.07%
2021/05/11	3.1	120.69	10.1	120.85	119.00	-7	6,303	-0.11%
2021/05/10	5.1	130.40	4.1	130.87	129.50	1	6,376	0.02%
2021/05/07	4.1	133.41	1	131.50	134.50	3.1	6,490	0.05%
2021/05/06	1	127.00	9.2	126.24	124.00	-8.2	6,531	-0.13%
2021/05/05	9.3	130.92	5	131.80	127.00	4.3	6,646	0.06%
2021/05/04	10	129.90	7.1	129.50	129.00	2.9	6,867	0.04%
2021/05/03	11.1	144.85	15.1	145.91	141.50	-4	7,454	-0.05%
2021/04/29	13	157.65	9	158.83	156.00	4	7,692	0.05%
2021/04/28	6	160.25	2	160.00	158.00	4	7,845	0.05%
2021/04/27	7	157.36	14.1	156.87	159.00	-7.1	7,982	-0.09%
2021/04/26	3	151.67	1	152.00	152.00	2	8,109	0.02%
2021/04/23	6	151.58	4	150.63	152.00	2	8,168	0.02%
2021/04/22	10	152.95	4.2	154.55	148.50	5.8	8,232	0.07%
2021/04/21	2.1	157.00	0	0.00	156.00	2.1	8,435	0.02%
2021/04/20	6	158.67	2.3	157.81	159.00	3.7	8,825	0.04%
2021/04/19	5.1	155.34	7	154.43	158.00	-1.9	9,012	-0.02%
2021/04/16	5	156.10	1	155.00	152.50	4	9,471	0.04%
2021/04/15	4.1	154.28	4.1	153.56	156.00	0	9,474	0.00%
2021/04/14	8	155.50	7	150.50	155.00	1	9,509	0.01%
2021/04/13	0	0.00	3.2	160.94	158.50	-3.2	9,638	-0.03%
2021/04/12	6	166.42	5	168.20	163.00	1	9,678	0.01%
2021/04/09	5	166.00	6	167.33	164.00	-1	9,762	-0.01%
2021/04/08	12.1	168.84	15	169.00	166.50	-2.9	9,878	-0.03%
2021/04/07	13	167.31	16.1	165.93	165.50	-3.1	9,876	-0.03%
2021/04/06	5	156.60	7	154.93	157.00	-2	9,798	-0.02%
2021/04/01	15.2	157.11	5.1	155.77	153.00	10.1	10,358	0.10%
2021/03/31	5.3	153.51	11	152.36	156.00	-5.7	10,433	-0.05%
2021/03/30	2	148.75	4	147.50	149.00	-2	10,451	-0.02%
2021/03/29	3	147.00	7.1	145.60	147.50	-4.1	10,529	-0.04%
2021/03/26	9	143.44	2	143.75	145.50	7	10,544	0.07%
2021/03/25	3	141.50	2	142.50	141.00	1	10,589	0.01%
2021/03/24	2	143.50	1	142.00	142.50	1	10,613	0.01%
2021/03/23	4.1	142.13	9.1	142.33	142.50	-5	10,681	-0.05%
2021/03/22	3	140.35	0.3	141.23	141.00	2.7	10,744	0.02%
2021/03/19	2	145.00	0	0.00	144.50	2	10,707	0.02%
2021/03/18	4.1	147.90	3.2	147.72	148.00	0.9	10,725	0.01%
2021/03/17	7	148.36	1	151.50	146.00	6	10,821	0.06%
2021/03/16	4.2	146.80	2	148.00	146.50	2.2	10,811	0.02%
2021/03/15	4.1	148.51	1.6	148.08	147.50	2.5	10,953	0.02%
2021/03/12	4	151.63	3	153.00	152.00	1	10,983	0.01%
2021/03/11	5.1	148.64	4	148.88	150.50	1.1	11,073	0.01%
2021/03/10	4	151.00	4	149.50	148.00	0	11,186	0.00%
2021/03/09	3	149.00	4.5	148.22	149.50	-1.5	11,559	-0.01%
2021/03/08	4	158.13	3	157.17	152.50	1	12,197	0.01%
2021/03/05	1	157.50	2	158.25	156.50	-1	12,262	-0.01%
2021/03/04	3	159.00	3	159.17	158.00	0	12,337	0.00%
2021/03/03	2	161.50	2	161.00	163.00	0	12,440	0.00%
2021/03/02	2.3	161.57	3	162.17	161.00	-0.7	12,817	-0.01%
2021/02/26	7	159.43	4	159.50	159.50	3	12,899	0.02%
2021/02/25	2	167.25	1	169.50	166.00	1	12,939	0.01%
2021/02/24	1.1	168.23	1	170.00	166.50	0.1	13,244	0.00%
2021/02/23	4.2	167.69	1	168.00	167.50	3.2	13,435	0.02%
2021/02/22	7	171.21	9.1	171.57	171.00	-2.1	13,582	-0.02%
2021/02/19	6	166.67	7	165.57	167.00	-1	13,916	-0.01%
2021/02/18	3.5	163.10	3	162.83	164.50	0.5	14,899	0.00%
2021/02/17	10	163.30	11	162.77	164.50	-1	15,466	-0.01%
2021/02/05	2	157.75	2	158.00	156.00	0	15,559	0.00%
2021/02/04	11	157.82	8.1	157.44	159.50	2.9	15,583	0.02%
2021/02/03	16	169.56	16	167.47	163.00	0	15,439	0.00%
2021/02/02	10.1	160.30	16	161.53	168.00	-5.9	15,199	-0.04%
2021/02/01	5	153.30	3	154.17	155.50	2	15,066	0.01%
2021/01/29	5	159.50	7.4	159.04	155.00	-2.4	14,987	-0.02%
2021/01/28	11	162.18	6	161.67	160.00	5	14,856	0.03%
2021/01/27	8	165.25	5	167.00	166.50	3	14,893	0.02%
2021/01/26	12	167.08	15	169.27	163.00	-3	14,728	-0.02%
2021/01/25	36.1	172.79	38	171.11	167.00	-2	14,401	-0.01%
2021/01/22	9	159.17	17	162.47	166.00	-8	13,660	-0.06%
2021/01/21	14	151.82	13.1	152.31	151.00	0.9	13,328	0.01%
2021/01/20	8.2	150.13	7	147.50	146.50	1.2	13,151	0.01%
2021/01/19	7	146.00	22	149.20	150.00	-15	12,974	-0.12%
2021/01/18	6	139.75	17	140.32	142.50	-11	12,790	-0.09%
2021/01/15	10.1	145.05	3	143.33	142.50	7.1	12,768	0.06%
2021/01/14	19.1	151.17	13	151.00	146.00	6.1	12,692	0.05%
2021/01/13	24.1	149.69	24.5	146.59	149.00	-0.4	12,473	0.00%
2021/01/12	15.3	143.78	8	144.31	140.00	7.3	12,074	0.06%
2021/01/11	34.3	143.27	60	143.35	144.50	-25.8	11,881	-0.22%
2021/01/08	3	132.50	0	0.00	134.00	3	11,457	0.03%
2021/01/07	6	132.83	8	133.50	132.50	-2	11,486	-0.02%
2021/01/06	12	138.33	6	134.42	133.50	6	11,728	0.05%
2021/01/05	5	137.40	3	138.00	138.50	2	11,645	0.02%
2021/01/04	6	135.25	7	136.50	138.50	-1	11,776	-0.01%
2020/12/31	14	138.32	11	136.45	135.00	3	11,690	0.03%
2020/12/30	6	137.50	4	137.50	137.00	2	11,732	0.02%
2020/12/29	11	136.82	7.2	137.68	136.50	3.9	11,841	0.03%
2020/12/28	42	136.60	56	137.15	138.00	-14	11,835	-0.12%
2020/12/25	2	128.75	20	128.68	131.00	-18	11,339	-0.16%
2020/12/24	25	128.52	14	128.21	127.00	11	11,406	0.10%
2020/12/23	1.2	126.61	4	127.25	128.00	-2.9	11,591	-0.02%
2020/12/22	9	125.78	6	125.00	122.00	3	11,699	0.03%
2020/12/21	4	120.75	6	122.92	126.00	-2	11,830	-0.02%
2020/12/18	2	123.75	3	124.33	123.00	-1	11,962	-0.01%
2020/12/17	0	0.00	2	124.50	125.50	-2	12,014	-0.02%
2020/12/16	3	123.00	5	122.60	123.50	-2	12,000	-0.02%
2020/12/15	3.3	120.04	1	119.50	119.00	2.3	12,041	0.02%
2020/12/14	9	122.33	7	122.07	121.00	2	12,254	0.02%
2020/12/11	3	124.67	5.1	124.03	121.50	-2.1	12,564	-0.02%
2020/12/10	9	125.17	5.2	126.12	125.00	3.8	12,969	0.03%
2020/12/09	11.3	129.28	12.1	128.34	128.50	-0.8	13,476	-0.01%
2020/12/08	3	123.49	2.1	123.79	124.50	0.9	13,588	0.01%
2020/12/07	9	124.11	5	123.80	123.00	4	13,556	0.03%
2020/12/04	5	128.00	6.2	128.65	129.00	-1.2	13,392	-0.01%
2020/12/03	13.1	132.44	11.6	129.25	128.00	1.5	13,218	0.01%
2020/12/02	46	130.10	61	130.44	131.00	-15	12,834	-0.12%
2020/12/01	3	119.83	0	0.00	123.50	3	12,089	0.02%
2020/11/30	1	122.00	4	123.25	121.50	-3	12,080	-0.02%
2020/11/27	7.2	123.60	5	123.40	122.00	2.2	11,996	0.02%
2020/11/26	19	124.21	22	124.32	124.50	-3	11,870	-0.03%
2020/11/25	11	118.59	8	117.56	117.00	3	11,431	0.03%
2020/11/24	9	121.28	26	121.83	120.50	-17	11,304	-0.15%
2020/11/23	41	127.32	11	125.23	122.00	30	11,216	0.27%
2020/11/20	10	121.15	18	121.44	126.00	-8	10,951	-0.07%
2020/11/19	8	121.31	6	122.00	121.00	2	10,676	0.02%
2020/11/18	14.5	120.76	17	120.53	121.50	-2.5	10,487	-0.02%
2020/11/17	66	123.07	60.2	123.83	118.50	5.8	10,075	0.06%
2020/11/16	16	116.28	29.7	117.72	119.00	-13.7	9,131	-0.15%
2020/11/13	23	107.87	37	107.54	108.50	-14	8,563	-0.16%
2020/11/12	14.1	105.32	5	104.30	104.50	9.1	8,433	0.11%
2020/11/10	6	101.83	3	101.00	100.50	3	8,369	0.04%
2020/11/09	1	103.50	4	104.25	104.00	-3	8,364	-0.04%
2020/11/06	1	103.00	1	104.00	103.00	0	8,358	0.00%
2020/11/04	10	103.45	4	103.63	102.50	6	8,368	0.07%
2020/11/03	1	101.00	2	100.75	100.50	-1	8,487	-0.01%
2020/11/02	1	98.50	6	98.95	99.50	-5	8,522	-0.06%
2020/10/30	3	99.60	4	100.30	98.50	-1	8,509	-0.01%
2020/10/29	2	100.50	15	100.27	100.50	-13	8,513	-0.15%
2020/10/28	2	102.75	11	102.64	102.00	-9	8,516	-0.11%
2020/10/27	0	0.00	3	103.50	104.50	-3	8,513	-0.04%
2020/10/26	4	103.38	3	103.83	102.00	1	8,498	0.01%
2020/10/23	0	0.00	3	103.17	104.00	-3	8,564	-0.04%
2020/10/22	2	102.50	3	101.83	101.00	-1	8,547	-0.01%
2020/10/21	3	103.50	4	103.50	102.50	-1	8,582	-0.01%
2020/10/20	2	103.00	1	103.50	102.50	1	8,585	0.01%
2020/10/19	8	102.56	6	102.83	103.00	2	8,628	0.02%
2020/10/16	3	102.17	3	103.17	101.00	0	8,639	0.00%
2020/10/15	3	104.50	5	104.10	103.50	-2	8,629	-0.02%
2020/10/14	20	107.85	26	106.83	105.00	-6	8,754	-0.07%
2020/10/13	2	104.25	6	105.08	106.00	-4	8,527	-0.05%
2020/10/12	13	105.00	23	104.96	106.00	-10	8,498	-0.12%
2020/10/08	11	102.18	9	102.72	101.00	2	8,424	0.02%
2020/10/07	8	105.06	14	104.61	102.50	-6	8,470	-0.07%
2020/10/06	12	104.50	5	104.70	104.50	7	8,478	0.08%
2020/10/05	8	102.31	8	102.38	103.50	0	8,798	0.00%
2020/09/30	2	99.80	4	101.25	101.50	-2	9,160	-0.02%
2020/09/29	9	100.60	19	100.39	101.00	-10	9,258	-0.11%
2020/09/28	16	99.92	36	99.28	102.00	-20	9,259	-0.22%
2020/09/25	19	95.54	15	98.33	94.60	4	9,281	0.04%
2020/09/24	52	99.06	41	98.31	97.10	11	9,450	0.12%
2020/09/23	15	99.59	13	100.03	102.00	2	9,534	0.02%
2020/09/22	4	97.28	19	96.98	98.00	-15	9,348	-0.16%
2020/09/21	14	98.88	9	98.74	97.40	5	9,295	0.05%
2020/09/18	7	99.37	9	99.60	98.60	-2	9,229	-0.02%
2020/09/17	12	101.04	67	100.33	100.00	-55	9,114	-0.60%
2020/09/16	24	101.12	20.3	101.05	100.00	3.7	8,922	0.04%
2020/09/15	82	98.60	37	99.64	102.00	45	8,637	0.52%
2020/09/14	81	99.19	60	99.24	96.70	21	8,137	0.26%
2020/09/11	9	92.20	17	92.67	95.30	-8	7,562	-0.11%
2020/09/10	0	0.00	2	89.65	89.20	-2	7,233	-0.03%
2020/09/09	3	88.60	4	87.28	89.00	-1	7,201	-0.01%
2020/09/08	5	87.40	4	88.10	88.20	1	7,241	0.01%
2020/09/07	2	87.95	2	88.55	87.40	0	7,315	0.00%
2020/09/04	6	86.92	10	85.28	87.40	-4	7,363	-0.05%
2020/09/03	18	89.78	3	89.33	88.00	15	7,371	0.20%
2020/09/02	1	86.00	6	86.43	87.30	-5	7,348	-0.07%
2020/09/01	4	85.60	2	85.20	85.10	2	7,370	0.03%
2020/08/31	2	88.05	1	86.50	86.30	1	7,492	0.01%
2020/08/28	1	87.20	3	86.87	87.20	-2	7,879	-0.03%
2020/08/27	3	89.03	2	89.10	88.10	1	7,968	0.01%
2020/08/26	1	89.50	2	87.55	89.50	-1	8,010	-0.01%
2020/08/25	2	85.30	2	85.70	85.00	0	7,989	0.00%
2020/08/24	2	83.65	5	83.60	85.00	-3	8,016	-0.04%
2020/08/21	7	83.21	5	83.44	84.50	2	8,076	0.02%
2020/08/20	5	81.32	15	82.70	81.50	-10	8,083	-0.12%
2020/08/19	5	87.38	3	88.70	86.20	2	8,041	0.02%
2020/08/18	6	89.42	9	90.54	88.80	-3	8,071	-0.04%
2020/08/17	14	92.31	2.1	91.81	91.70	11.9	8,058	0.15%
2020/08/14	1	92.80	0	0.00	92.60	1	8,104	0.01%
2020/08/13	0	0.00	5.1	92.49	91.60	-5.1	8,157	-0.06%
2020/08/12	2	93.35	2	92.95	93.10	0	8,303	0.00%
2020/08/11	10	95.82	1	96.50	94.60	9	8,348	0.11%
2020/08/10	4	98.20	7	97.90	96.10	-3	8,378	-0.04%
2020/08/07	12	100.43	6	101.57	98.50	6	8,401	0.07%
2020/08/05	3	97.73	12	97.52	97.50	-9	8,329	-0.11%
2020/08/04	5	96.46	1	96.60	96.60	4	8,709	0.05%
2020/08/03	2	96.50	0	0.00	96.10	2	9,128	0.02%
2020/07/31	4	95.23	4	95.88	97.20	0	9,216	0.00%
2020/07/30	1	93.90	0	0.00	94.50	1	9,312	0.01%
2020/07/29	4	92.78	3	92.33	93.80	1	9,369	0.01%
2020/07/28	5	94.40	8	93.33	91.90	-3	9,396	-0.03%
2020/07/27	5	96.30	0	0.00	95.90	5	9,428	0.05%
2020/07/24	6	98.10	5	98.34	96.10	1	9,679	0.01%
2020/07/23	5	98.80	3	98.93	98.60	2	9,680	0.02%
2020/07/22	3	98.97	16	98.74	99.10	-13	9,783	-0.13%
2020/07/21	5	97.06	5	96.90	97.70	0	9,763	0.00%
2020/07/20	8	95.48	5	96.66	95.40	3	9,771	0.03%
2020/07/17	22	98.62	17	98.41	97.20	5	9,794	0.05%
2020/07/16	6	96.45	13	96.46	96.30	-7	9,711	-0.07%
2020/07/15	6	97.43	4	99.10	96.00	2	9,738	0.02%
2020/07/14	7	98.70	14	98.98	97.70	-7	9,932	-0.07%
2020/07/13	12	101.58	6	101.75	102.00	6	9,837	0.06%
2020/07/10	17	102.47	9	102.22	101.00	8	9,772	0.08%
2020/07/09	60	110.24	31	109.74	107.00	29	9,605	0.30%
2020/07/08	25	105.44	52	107.19	110.50	-27	9,125	-0.30%
2020/07/07	42.2	101.50	22	101.25	101.00	20.2	8,593	0.24%
2020/07/06	16	100.50	27.2	100.13	101.00	-11.2	8,494	-0.13%
2020/07/03	39	100.32	23	99.89	98.20	16	8,424	0.19%
2020/07/02	57	98.52	46	99.41	99.10	11	8,282	0.13%
2020/07/01	8	95.99	26	95.99	95.60	-18	7,965	-0.23%
2020/06/30	4	90.18	2	90.35	90.50	2	7,750	0.03%
2020/06/29	8	90.58	1	90.30	90.60	7	7,847	0.09%
2020/06/24	1	91.90	0	0.00	91.90	1	7,896	0.01%
2020/06/23	6	92.58	2	93.10	92.20	4	8,098	0.05%
2020/06/22	8	93.68	11	93.96	93.40	-3	8,226	-0.04%
2020/06/19	8	94.15	8	94.14	93.40	0	8,300	0.00%
2020/06/18	19	93.13	16	93.25	93.10	3	8,361	0.04%
2020/06/17	1	92.40	3	93.20	93.00	-2	8,467	-0.02%
2020/06/16	3	92.40	16	92.84	93.30	-13	8,585	-0.15%
2020/06/15	11	91.20	4	90.93	89.90	7	8,755	0.08%
2020/06/12	6	89.72	0.1	91.40	91.40	6	8,897	0.07%
2020/06/11	6	93.20	5	92.32	90.10	1	9,037	0.01%
2020/06/10	4	94.30	4	94.38	94.50	0	9,128	0.00%
2020/06/09	1	92.80	13	93.52	93.70	-12	9,272	-0.13%
2020/06/08	7	94.73	7	93.74	93.00	0	9,412	0.00%
2020/06/05	10	93.90	15	93.87	94.00	-5	9,435	-0.05%
2020/06/04	42	94.27	41	94.46	93.50	1	9,492	0.01%
2020/06/03	36	95.16	46	94.75	93.70	-10	9,494	-0.11%
2020/06/02	47	92.79	8.1	93.12	91.10	38.9	9,284	0.42%
2020/06/01	8	91.64	2	91.90	91.90	6	9,379	0.06%
2020/05/28	2	89.30	2	88.95	87.80	0	9,720	0.00%
2020/05/27	2	89.05	2	88.80	88.80	0	9,788	0.00%
2020/05/26	4	89.03	3.1	89.06	88.50	0.9	9,806	0.01%
2020/05/25	4	86.55	1	88.30	88.80	3	9,789	0.03%
2020/05/22	1	85.60	0	0.00	85.90	1	9,781	0.01%
2020/05/21	1	86.50	1	87.70	88.80	0	9,752	0.00%
2020/05/20	1	85.00	0	0.00	85.30	1	9,695	0.01%
2020/05/19	6	86.70	4	86.33	86.70	2	9,667	0.02%
2020/05/18	8	86.89	6	87.97	85.80	2	9,616	0.02%
2020/05/15	4	92.60	8	93.19	91.10	-4	9,483	-0.04%
2020/05/14	11	93.27	20	93.89	92.30	-9	9,493	-0.09%
2020/05/13	9	93.93	20	93.82	95.30	-11	9,489	-0.12%
2020/05/12	17	95.18	6.4	94.85	93.40	10.6	9,548	0.11%
2020/05/11	36	99.49	32	98.63	97.50	4	9,540	0.04%
2020/05/08	32	94.53	31	94.80	96.10	1	9,189	0.01%
2020/05/07	2.2	90.87	4	90.95	91.40	-1.8	8,821	-0.02%
2020/05/06	18.2	90.48	4	89.43	89.00	14.2	8,781	0.16%
2020/05/05	14	88.16	14	88.81	88.50	0	8,759	0.00%
2020/04/30	15	91.82	83	92.52	90.60	-68	9,148	-0.74%
2020/04/29	91	92.95	9	92.27	91.50	82	9,139	0.90%
2020/04/28	1	88.70	1	89.70	89.80	0	8,958	0.00%
2020/04/27	7	89.13	11	89.31	88.70	-4	9,014	-0.04%
2020/04/24	1	87.00	1	87.30	87.60	0	8,918	0.00%
2020/04/23	0	0.00	7	88.06	87.00	-7	8,920	-0.08%
2020/04/22	8	85.86	7	85.17	87.50	1	8,959	0.01%
2020/04/21	2	86.85	19	87.68	86.10	-17	8,978	-0.19%
2020/04/20	20	87.01	3	87.70	87.90	17	9,018	0.19%
2020/04/17	26	90.08	25	91.00	88.10	1	8,971	0.01%
2020/04/16	2	87.90	2	86.95	87.80	0	8,827	0.00%
2020/04/15	6	88.23	18	88.03	87.80	-12	8,853	-0.14%
2020/04/14	14	87.04	6	87.60	88.00	8	9,047	0.09%
2020/04/13	7	84.57	5	84.62	85.30	2	9,083	0.02%
2020/04/10	5	87.06	2	86.65	86.20	3	9,123	0.03%
2020/04/09	8	88.23	3	88.13	86.50	5	9,195	0.05%
2020/04/08	19	89.61	30	90.36	89.60	-11	9,340	-0.12%
2020/04/07	22	86.45	14	88.06	87.30	8	9,232	0.09%
2020/04/06	2	80.25	1	81.70	81.20	1	9,085	0.01%
2020/04/01	7	78.37	17	77.82	79.50	-10	9,076	-0.11%
2020/03/31	5	78.98	7	78.73	77.90	-2	9,050	-0.02%
2020/03/30	15	74.78	26	76.07	78.40	-11	9,000	-0.12%
2020/03/27	10	77.64	18	77.64	75.70	-8	8,991	-0.09%
2020/03/26	11	73.60	22	75.04	75.70	-11	8,840	-0.12%
2020/03/25	12	75.06	6	74.77	75.70	6	8,754	0.07%
2020/03/24	5	68.38	0	0.00	69.80	5	8,674	0.06%
2020/03/23	5	62.48	6	60.53	63.80	-1	8,641	-0.01%
2020/03/20	8	62.65	2	62.20	63.30	6	8,804	0.07%
2020/03/19	11	59.58	11	60.66	57.60	0	8,700	0.00%
2020/03/18	16	68.03	8	68.31	64.00	8	8,591	0.09%
2020/03/17	13	74.97	15	73.72	70.50	-2	8,513	-0.02%
2020/03/16	8	78.29	7	79.90	75.60	1	8,509	0.01%
2020/03/13	18	80.46	10.1	81.05	83.50	7.9	8,405	0.09%
2020/03/12	11	87.03	11	85.66	87.70	0	8,233	0.00%
2020/03/11	16	95.05	16	94.47	92.40	0	8,168	0.00%
2020/03/10	9	93.08	7	93.64	95.90	2	8,272	0.02%
2020/03/09	5	94.30	9	94.11	92.40	-4	8,457	-0.05%
2020/03/06	9	99.61	7	99.61	98.60	2	8,419	0.02%
2020/03/05	15	99.52	29	99.88	99.60	-14	8,434	-0.17%
2020/03/04	23	98.48	19	98.41	96.80	4	8,409	0.05%
2020/03/03	8	96.10	7.1	96.20	95.70	0.9	8,435	0.01%
2020/03/02	9	90.53	8	92.15	94.40	1	8,804	0.01%
2020/02/27	9	93.76	4	94.40	90.00	5	9,012	0.06%
2020/02/26	4	96.63	8	96.83	96.00	-4	8,934	-0.04%
2020/02/25	11	95.03	11	95.85	97.80	0	8,892	0.00%
2020/02/24	4	95.00	0	0.00	95.00	4	8,833	0.05%
2020/02/21	2	97.75	3	97.63	97.80	-1	8,794	-0.01%
2020/02/20	6	98.35	6	98.62	97.60	0	8,782	0.00%
2020/02/19	5	97.60	4	97.53	97.70	1	8,733	0.01%
2020/02/18	6	97.73	2	97.70	96.50	4	8,702	0.05%
2020/02/17	7	97.73	2	98.30	97.20	5	8,639	0.06%
2020/02/14	9	99.90	3	100.00	99.90	6	8,553	0.07%
2020/02/13	23	101.59	23	100.50	100.00	0	8,543	0.00%
2020/02/12	17	101.32	31	102.65	101.00	-14	8,589	-0.16%
2020/02/11	4	98.40	10	98.39	99.70	-6	8,629	-0.07%
2020/02/10	11	95.95	9	96.14	95.40	2	8,773	0.02%
2020/02/07	14	98.29	9	98.66	97.00	5	9,047	0.06%
2020/02/06	13	99.06	10	99.43	100.50	3	9,113	0.03%
2020/02/05	13	99.48	20	99.64	97.80	-7	9,034	-0.08%
2020/02/04	15	95.61	11	96.12	96.40	4	8,705	0.05%
2020/02/03	4	89.30	8	90.80	94.90	-4	8,610	-0.05%
2020/01/31	4	90.50	2	88.30	91.20	2	8,511	0.02%
2020/01/30	1	91.50	7	91.97	87.30	-6	8,531	-0.07%
2020/01/20	2	96.35	2	96.00	96.90	0	8,456	0.00%
2020/01/17	3	95.40	2	94.80	94.50	1	8,431	0.01%
2020/01/16	8	94.24	7	94.63	95.30	1	8,427	0.01%
2020/01/15	6	95.95	7	96.27	95.80	-1	8,401	-0.01%
2020/01/14	7	93.81	12	93.82	95.20	-5	8,835	-0.06%
2020/01/13	2	90.30	4	90.95	90.70	-2	9,053	-0.02%
2020/01/10	7	89.14	1	89.40	89.30	6	9,268	0.06%
2020/01/09	10	91.44	3	91.70	91.80	7	9,510	0.07%
2020/01/08	9	92.31	5	93.40	90.20	4	10,031	0.04%
2020/01/07	13	98.61	9	98.91	97.60	4	10,026	0.04%
2020/01/06	7	100.69	6	101.25	100.00	1	10,400	0.01%
2020/01/03	8	102.50	12	104.08	101.50	-4	10,881	-0.04%
2020/01/02	7	105.29	12	103.92	105.00	-5	11,064	-0.05%
2019/12/31	7	99.23	12	99.30	99.50	-5	10,948	-0.05%
2019/12/30	15	100.65	1	102.00	99.00	14	11,076	0.13%
2019/12/27	4	101.13	5	101.60	101.50	-1	11,597	-0.01%
2019/12/26	6	100.03	5	100.60	100.00	1	11,658	0.01%
2019/12/25	7	100.01	8	100.30	100.00	-1	11,688	-0.01%
2019/12/24	5	99.22	3	100.17	98.30	2	11,747	0.02%
2019/12/23	6	102.23	15	100.59	99.90	-9	11,804	-0.08%
2019/12/20	16	104.13	13	104.35	103.50	3	11,897	0.03%
2019/12/19	15	104.90	9	106.11	105.50	6	12,162	0.05%
2019/12/18	6	107.67	1	110.00	106.00	5	12,220	0.04%
2019/12/17	8	109.81	19	109.32	109.50	-11	12,325	-0.09%
2019/12/16	7	104.43	2	105.25	104.50	5	12,218	0.04%
2019/12/13	5	106.40	4	106.88	104.50	1	12,755	0.01%
2019/12/12	5	104.20	7	104.64	104.50	-2	13,105	-0.02%
2019/12/11	10	104.85	8	104.88	104.00	2	13,238	0.02%
2019/12/10	4	101.50	9	102.28	102.00	-5	13,436	-0.04%
2019/12/09	5	104.90	4	105.50	103.50	1	13,574	0.01%
2019/12/06	6	104.92	5	105.80	105.50	1	13,831	0.01%
2019/12/05	16	105.50	2	107.00	104.00	14	14,405	0.10%
2019/12/04	23	110.07	14	109.54	107.50	9	14,663	0.06%
2019/12/03	10	106.90	8	107.69	108.50	2	14,865	0.01%
2019/12/02	14	105.46	12	107.71	106.00	2	15,401	0.01%
2019/11/29	3	112.00	1	112.50	111.50	2	15,404	0.01%
2019/11/28	11	112.32	13	114.08	112.00	-2	15,298	-0.01%
2019/11/27	9	110.44	8	111.31	111.00	1	14,921	0.01%
2019/11/26	2	104.25	1	108.50	108.50	1	14,529	0.01%
2019/11/22	0	0.00	1	94.20	97.40	-1	14,415	-0.01%
2019/11/21	1	93.50	0	0.00	94.20	1	14,551	0.01%
2019/11/19	0	0.00	22	100.50	97.50	-22	14,688	-0.15%
2019/11/15	0	0.00	1	102.00	99.90	-1	14,824	-0.01%
2019/11/13	2	101.00	0	0.00	102.00	2	14,962	0.01%
2019/11/12	2	97.50	1	97.00	98.10	1	15,137	0.01%
2019/11/11	1	103.50	6	105.00	103.00	-5	15,473	-0.03%
2019/11/08	10	110.90	5	111.70	108.50	5	15,364	0.03%
2019/11/07	5	110.80	3	109.83	109.50	2	15,210	0.01%
2019/11/06	16	119.19	11	118.50	115.00	5	15,132	0.03%
2019/11/05	1	120.00	7	122.43	124.00	-6	14,872	-0.04%
2019/11/04	4	114.38	1	114.00	115.00	3	14,941	0.02%
2019/11/01	2	112.25	1	112.50	114.50	1	15,078	0.01%
2019/10/31	15	108.00	1	108.50	108.50	14	15,118	0.09%
2019/10/29	11	109.45	2	114.00	109.50	9	15,252	0.06%
2019/10/28	4	116.63	0	0.00	116.50	4	15,252	0.03%
2019/10/25	1	113.50	1	115.50	113.50	0	15,235	0.00%
2019/10/24	3	116.00	1	114.50	115.50	2	15,301	0.01%
2019/10/23	6	116.33	8	114.75	115.00	-2	15,372	-0.01%
2019/10/22	7	118.07	22	118.11	119.00	-15	15,430	-0.10%
2019/10/21	17	112.24	13	111.27	113.00	4	15,094	0.03%
2019/10/18	10	109.70	12	109.33	108.00	-2	15,045	-0.01%
2019/10/17	8	104.25	15	106.73	110.00	-7	15,039	-0.05%
2019/10/16	26	104.60	12	106.13	100.50	14	14,737	0.09%
2019/10/15	10	106.35	5	105.00	106.00	5	14,272	0.04%
2019/10/14	11	107.73	11	107.91	107.50	0	14,100	0.00%
2019/10/09	26	96.05	18	96.15	100.50	8	13,740	0.06%
2019/10/08	17	90.09	43	90.84	91.40	-26	13,266	-0.20%
2019/10/07	20	88.39	15	88.84	88.70	5	13,351	0.04%
2019/10/04	18	88.52	6	88.17	87.60	12	13,312	0.09%
2019/10/03	34	88.63	33	88.88	88.30	1	13,326	0.01%
2019/10/02	4	85.13	8	85.54	85.80	-4	12,862	-0.03%
2019/10/01	4	83.60	4	84.33	84.70	0	12,819	0.00%
2019/09/27	15	82.53	16	83.33	83.90	-1	12,934	-0.01%
2019/09/26	9	84.10	13	84.20	84.40	-4	12,980	-0.03%
2019/09/25	6	83.03	32	83.42	83.90	-26	12,975	-0.20%
2019/09/24	46	83.97	14	85.34	82.60	32	13,061	0.24%
2019/09/23	12	87.58	14	88.09	87.50	-2	12,912	-0.02%
2019/09/20	20	86.30	26	87.23	87.30	-6	13,227	-0.05%
2019/09/19	18	86.16	5	86.44	86.60	13	13,442	0.10%
2019/09/18	28	85.50	37	86.99	86.00	-9	13,397	-0.07%
2019/09/17	18	85.18	18	85.40	85.40	0	12,890	0.00%
2019/09/16	9	82.56	9	83.29	84.00	0	12,510	0.00%
2019/09/12	4	82.00	7	82.59	82.00	-3	12,372	-0.02%
2019/09/11	5	81.60	1	82.00	80.50	4	12,101	0.03%
2019/09/10	14	81.38	15	81.49	81.20	-1	11,925	-0.01%
2019/09/09	41	81.19	67	81.81	83.00	-26	11,628	-0.22%
2019/09/06	34	78.60	39	78.87	78.00	-5	10,977	-0.05%
2019/09/05	37	77.08	53	76.86	76.20	-16	10,564	-0.15%
2019/09/04	38	73.58	47.3	75.04	77.10	-9.3	10,169	-0.09%
2019/09/03	3	70.83	6	70.90	70.10	-3	9,589	-0.03%
2019/09/02	4	67.65	4	67.93	68.70	0	9,455	0.00%
2019/08/30	1	68.50	5	67.84	67.00	-4	9,453	-0.04%
2019/08/29	6	66.82	39	66.55	67.50	-33	9,601	-0.34%
2019/08/28	8	65.78	3	65.90	65.90	5	9,688	0.05%
2019/08/27	39	65.89	5	66.18	66.00	34	9,756	0.35%
2019/08/26	1	66.00	3	66.20	66.00	-2	9,649	-0.02%
2019/08/23	14	69.68	0	0.00	69.50	14	9,512	0.15%
2019/08/22	0	0.00	3	72.20	71.50	-3	9,384	-0.03%
2019/08/21	4	70.58	4	71.13	71.40	0	9,339	0.00%
2019/08/20	8	72.20	15	71.62	70.50	-7	9,302	-0.08%
2019/08/19	2	70.80	4	71.10	70.80	-2	9,206	-0.02%
2019/08/16	11	70.91	2	70.40	70.10	9	9,176	0.10%
2019/08/15	18	71.68	2	71.45	71.20	16	9,143	0.17%
2019/08/14	33	75.32	45	75.32	74.20	-12	9,003	-0.13%
2019/08/13	3	70.60	13	71.59	71.30	-10	8,675	-0.12%
2019/08/12	10	71.53	4	71.85	71.10	6	8,647	0.07%
2019/08/08	6	71.62	1	71.70	71.40	5	8,592	0.06%
2019/08/07	1	69.20	1	69.60	69.90	0	8,444	0.00%
2019/08/06	8	65.79	10	67.15	69.20	-2	8,398	-0.02%
2019/08/05	5	68.68	11	70.30	66.80	-6	8,224	-0.07%
2019/08/02	4	71.28	8	71.73	72.70	-4	8,045	-0.05%
2019/08/01	3	73.50	6	72.62	73.50	-3	7,985	-0.04%
2019/07/31	7	71.30	6	71.28	71.00	1	7,850	0.01%
2019/07/30	9	72.03	2	70.75	71.70	7	7,746	0.09%
2019/07/29	9	73.61	11	74.33	73.80	-2	7,627	-0.03%
2019/07/26	14	74.09	5	74.12	74.30	9	7,588	0.12%
2019/07/25	14	72.70	9	73.69	74.60	5	7,550	0.07%
2019/07/24	8	73.56	9	73.33	72.80	-1	7,436	-0.01%
2019/07/23	18	73.39	4	74.15	72.80	14	7,315	0.19%
2019/07/22	4	73.03	35	74.18	74.00	-31	7,166	-0.43%
2019/07/19	8	70.81	33	71.32	72.40	-25	6,836	-0.37%
2019/07/18	8	68.48	6	68.37	68.90	2	6,579	0.03%
2019/07/17	22	69.82	8	69.89	69.00	14	6,507	0.22%
2019/07/16	16	68.78	0	0.00	68.50	16	6,374	0.25%
2019/07/15	11	70.08	0	0.00	69.80	11	6,340	0.17%
2019/07/12	18	71.76	4	72.28	72.00	14	6,566	0.21%
2019/07/11	3	72.27	8	72.33	72.50	-5	6,451	-0.08%
2019/07/10	4	67.35	9	67.80	68.40	-5	6,067	-0.08%
2019/07/09	3	67.77	11	67.50	67.50	-8	5,994	-0.13%
2019/07/08	5	66.14	16	66.61	66.40	-11	5,837	-0.19%
2019/07/05	4	64.18	8	64.66	65.10	-4	5,746	-0.07%
2019/07/04	18	64.29	9	64.78	64.00	9	5,678	0.16%
2019/07/03	30	66.02	31	66.80	65.00	-1	5,522	-0.02%
2019/07/02	18	64.51	35	65.28	66.00	-17	5,438	-0.31%
2019/07/01	44	65.67	27	66.49	65.60	17	5,352	0.32%
2019/06/28	49	64.33	39	64.58	64.50	10	5,160	0.19%
2019/06/27	41	64.50	46	62.57	65.00	-5	5,060	-0.10%
2019/06/26	38	61.49	38	59.44	60.20	0	4,783	0.00%
2019/06/25	19	57.05	20	56.87	57.10	-1	4,876	-0.02%
2019/06/24	5	57.46	8	56.89	57.40	-3	5,093	-0.06%
2019/06/21	1	57.10	22	57.06	56.10	-21	5,048	-0.42%
2019/06/20	2	54.90	2	55.75	56.60	0	4,983	0.00%
2019/06/19	0	0.00	12	54.64	55.10	-12	5,046	-0.24%
2019/06/18	11	53.21	2	53.55	53.00	9	4,947	0.18%
2019/06/17	7	52.71	10	52.49	52.80	-3	4,964	-0.06%
2019/06/14	10	52.43	3	53.00	52.00	7	5,048	0.14%
2019/06/13	5	52.50	6	52.65	53.00	-1	5,187	-0.02%
2019/06/12	38	52.36	16	52.89	52.10	22	5,480	0.40%
2019/06/11	6	51.30	10	51.83	52.10	-4	5,405	-0.07%
2019/06/10	17	51.27	13	52.03	51.50	4	5,338	0.07%
2019/06/06	22	49.53	30	49.93	50.80	-8	5,275	-0.15%
2019/06/05	26	49.97	26	50.50	49.95	0	5,209	0.00%
2019/06/04	10	48.27	17	48.53	48.55	-7	5,016	-0.14%
2019/06/03	6	45.78	11	46.22	48.15	-5	4,902	-0.10%
2019/05/31	1	44.30	2	43.20	43.80	-1	4,754	-0.02%
2019/05/30	0	0.00	2	42.40	42.50	-2	4,751	-0.04%
2019/05/29	1	41.10	1	41.80	41.65	0	4,759	0.00%
2019/05/28	2	41.80	5	41.86	41.90	-3	4,771	-0.06%
2019/05/27	3	41.13	1	41.50	41.35	2	4,812	0.04%
2019/05/24	1	41.20	9	41.77	41.50	-8	4,878	-0.16%
2019/05/23	8	41.12	2	40.80	41.25	6	4,893	0.12%
2019/05/22	13	42.88	5	43.04	41.80	8	4,936	0.16%
2019/05/21	3	41.17	0	0.00	42.20	3	5,003	0.06%
2019/05/20	3	44.23	1	43.40	41.40	2	5,012	0.04%
2019/05/17	1	43.50	10	43.95	43.80	-9	5,016	-0.18%
2019/05/16	3	45.88	4	46.53	45.25	-1	5,312	-0.02%
2019/05/15	9	47.54	7	47.63	47.50	2	5,368	0.04%
2019/05/14	4	46.68	0	0.00	46.70	4	5,442	0.07%
2019/05/13	1	51.00	1	49.35	47.80	0	5,543	0.00%
2019/05/10	7	51.07	2	50.80	51.00	5	5,558	0.09%
2019/05/09	0	0.00	5	51.02	50.40	-5	5,544	-0.09%
2019/05/08	0	0.00	2	50.40	50.70	-2	5,517	-0.04%
2019/05/07	3	51.07	0	0.00	51.20	3	5,530	0.05%
2019/05/06	3	51.07	1	50.70	50.70	2	5,630	0.04%
2019/05/03	4	52.68	1	52.70	52.70	3	5,628	0.05%
2019/05/02	5	52.58	3	52.77	53.00	2	5,637	0.04%
2019/04/29	1	50.30	0	0.00	50.00	1	5,725	0.02%
2019/04/26	0	0.00	5	50.92	51.70	-5	5,741	-0.09%
2019/04/25	0	0.00	21	52.50	52.50	-21	5,731	-0.37%
2019/04/24	5	53.40	2	53.70	52.90	3	5,765	0.05%
2019/04/23	2	53.30	1	53.50	53.50	1	5,780	0.02%
2019/04/22	2	53.95	2	54.45	54.00	0	5,789	0.00%
2019/04/19	3	53.90	4	54.20	54.00	-1	5,830	-0.02%
2019/04/18	71	55.28	53	54.16	53.70	18	5,847	0.31%
2019/04/17	3	52.70	3	52.93	52.70	0	5,583	0.00%
2019/04/16	8	52.60	4	52.95	52.70	4	5,734	0.07%
2019/04/15	4	52.18	24	52.28	53.00	-20	5,824	-0.34%
2019/04/12	4	52.58	1	52.50	52.00	3	5,956	0.05%
2019/04/11	5	53.46	2	54.45	53.10	3	6,111	0.05%
2019/04/10	4	54.20	4	54.13	54.00	0	6,532	0.00%
2019/04/09	22	54.04	3	54.57	54.00	19	7,067	0.27%
2019/04/08	1	54.40	33	54.82	54.30	-32	7,208	-0.44%
2019/04/03	34	53.69	1	53.50	53.30	33	7,461	0.44%
2019/04/02	1	54.40	23	55.43	54.30	-22	7,776	-0.28%
2019/04/01	6	53.90	4	55.08	54.00	2	7,759	0.03%
2019/03/29	11	54.12	8	54.64	54.00	3	7,666	0.04%
2019/03/28	32	55.07	18	56.20	52.80	14	7,511	0.19%
2019/03/27	14	52.11	17	51.79	53.90	-3	7,012	-0.04%
2019/03/26	2	48.85	3	49.12	49.00	-1	6,655	-0.02%
2019/03/25	5	48.60	2	49.10	48.45	3	6,643	0.05%
2019/03/22	5	49.57	14	49.96	49.90	-9	6,623	-0.14%
2019/03/21	5	48.85	2	48.85	48.85	3	6,491	0.05%
2019/03/20	2	48.90	4	49.51	48.80	-2	6,638	-0.03%
2019/03/19	3	48.68	9	49.34	49.05	-6	6,655	-0.09%
2019/03/18	17	48.65	5	49.23	48.70	12	6,553	0.18%
2019/03/15	11	48.64	25	48.93	47.50	-14	6,382	-0.22%
2019/03/14	0	0.00	7	46.63	46.25	-7	6,063	-0.12%
2019/03/13	2	46.00	2	46.15	46.10	0	6,087	0.00%
2019/03/12	5	46.45	1	46.50	46.00	4	6,160	0.06%
2019/03/11	0	0.00	1	45.85	45.85	-1	6,200	-0.02%
2019/03/08	0	0.00	1	44.70	45.20	-1	6,283	-0.02%
2019/03/07	4	46.03	1	45.55	45.40	3	6,448	0.05%
2019/03/06	4	47.20	1	46.80	46.80	3	6,502	0.05%
2019/03/05	6	47.66	10	47.81	47.50	-4	6,528	-0.06%
2019/03/04	3	47.02	5	47.41	47.80	-2	6,592	-0.03%
2019/02/27	6	46.93	4	46.81	46.90	2	6,590	0.03%
2019/02/26	8	48.23	11	48.01	47.80	-3	6,617	-0.05%
2019/02/25	8	48.16	4	48.36	47.80	4	6,610	0.06%
2019/02/22	3	47.83	0	0.00	47.55	3	6,555	0.05%
2019/02/21	8	48.09	7	48.24	48.45	1	6,544	0.02%
2019/02/20	3	48.62	1	48.90	47.95	2	6,498	0.03%
2019/02/19	5	47.88	8	48.25	48.00	-3	6,403	-0.05%
2019/02/18	7	47.72	7	47.74	47.60	0	6,414	0.00%
2019/02/15	8	48.95	11	48.64	47.55	-3	6,359	-0.05%
2019/02/14	4	46.63	15	46.50	46.75	-11	6,030	-0.18%
2019/02/13	11	46.28	9	46.44	46.10	2	5,949	0.03%
2019/02/12	14	45.59	24	45.66	46.20	-10	5,884	-0.17%
2019/02/11	3	44.28	7	44.53	44.55	-4	5,769	-0.07%
2019/01/30	2	43.45	4	43.23	43.00	-2	5,735	-0.03%
2019/01/29	2	43.60	0	0.00	43.15	2	5,798	0.03%
2019/01/28	7	44.34	2	44.30	44.10	5	5,802	0.09%
2019/01/25	9	44.53	9	44.67	44.15	0	5,810	0.00%
2019/01/24	6	43.74	3	43.55	43.40	3	5,742	0.05%
2019/01/23	5	42.76	7	43.10	43.30	-2	5,746	-0.03%
2019/01/22	5	42.93	3	43.08	42.50	2	5,729	0.03%
2019/01/21	7	42.77	10	42.99	42.90	-3	5,709	-0.05%
2019/01/18	13	43.04	1	43.10	42.95	12	5,604	0.21%
2019/01/17	3	44.33	0	0.00	43.05	3	5,601	0.05%
2019/01/16	8	44.93	0	0.00	44.40	8	5,581	0.14%
2019/01/15	12	44.82	7	44.94	44.95	5	5,569	0.09%
2019/01/14	3	45.33	0	0.00	44.70	3	5,556	0.05%
2019/01/11	4	45.34	5	45.49	45.25	-1	5,558	-0.02%
2019/01/10	4	45.61	9	46.02	45.50	-5	5,491	-0.09%
2019/01/09	24	45.83	10	46.11	45.10	14	5,407	0.26%
2019/01/08	14	45.52	19	45.98	45.70	-5	5,307	-0.09%
2019/01/07	6	45.04	2	45.05	44.15	4	5,135	0.08%
2019/01/04	16	44.21	19	44.42	45.00	-3	5,047	-0.06%
2019/01/03	12	47.24	4	47.19	45.85	8	4,916	0.16%
2019/01/02	24	48.10	23	48.28	48.50	1	4,756	0.02%
2018/12/28	14	46.69	51	46.10	47.90	-37	4,319	-0.86%
2018/12/27	30	44.04	15	44.19	43.90	15	3,808	0.39%
2018/12/26	39	45.56	21	45.21	42.00	18	3,655	0.49%
2018/12/25	11	43.53	20	43.46	44.85	-9	3,311	-0.27%
2018/12/24	0	0.00	5	41.01	41.75	-5	2,931	-0.17%
2018/12/22	0	0.00	2	39.00	39.10	-2	2,883	-0.07%
2018/12/21	9	38.87	0	0.00	39.40	9	2,892	0.31%
2018/12/20	1	39.95	11	39.07	38.50	-10	2,885	-0.35%
2018/12/19	4	40.68	0	0.00	40.15	4	2,911	0.14%
2018/12/18	4	40.95	2	41.45	40.25	2	2,911	0.07%
2018/12/17	3	41.70	13	41.98	41.80	-10	2,892	-0.35%
2018/12/14	1	41.95	6	42.25	41.85	-5	2,893	-0.17%
2018/12/13	13	43.09	11	43.36	43.00	2	2,877	0.07%
2018/12/12	9	41.99	7	41.13	42.45	2	2,716	0.07%
2018/12/11	0	0.00	3	39.70	39.45	-3	2,657	-0.11%
2018/12/10	2	39.45	2	39.20	39.40	0	2,707	0.00%
2018/12/07	6	39.98	0	0.00	39.90	6	2,766	0.22%
2018/12/06	2	41.15	2	39.55	39.50	0	2,882	0.00%
2018/12/05	11	41.64	8	41.59	41.55	3	2,854	0.11%
2018/12/04	1	42.40	14	41.86	41.80	-13	2,842	-0.46%
2018/12/03	5	41.70	6	41.72	42.45	-1	2,839	-0.04%
2018/11/30	7	40.91	8	41.38	40.25	-1	2,770	-0.04%
2018/11/29	4	39.75	9	40.23	40.40	-5	2,639	-0.19%
2018/11/28	0	0.00	3	38.18	38.60	-3	2,650	-0.11%
2018/11/27	9	37.41	21	37.51	37.95	-12	2,627	-0.46%
2018/11/26	15	36.57	1	36.65	36.70	14	2,557	0.55%
2018/11/23	0	0.00	3	37.55	36.15	-3	2,564	-0.12%
2018/11/22	3	37.03	9	37.19	36.50	-6	2,519	-0.24%
2018/11/21	0	0.00	4	36.35	36.45	-4	2,504	-0.16%
2018/11/20	4	36.13	0	0.00	36.05	4	2,495	0.16%
2018/11/19	2	36.75	0	0.00	36.55	2	2,480	0.08%
2018/11/16	4	36.58	1	36.25	36.10	3	2,479	0.12%
2018/11/15	9	37.06	1	36.45	36.20	8	2,482	0.32%
2018/11/14	8	38.93	2	40.00	38.00	6	2,415	0.25%
2018/11/13	5	36.66	12	38.24	39.65	-7	2,406	-0.29%
2018/11/12	12	39.28	2	39.50	39.20	10	2,402	0.42%
2018/11/09	4	39.93	114	39.40	39.35	-110	2,445	-4.50%	大賣/鉅額交易
2018/11/08	4	41.21	13	41.21	40.15	-9	2,469	-0.36%
2018/11/07	3	41.10	9	41.57	41.35	-6	2,494	-0.24%
2018/11/06	15	41.63	10	41.50	41.00	5	2,523	0.20%
2018/11/05	5	40.75	24	40.32	40.90	-19	2,478	-0.77%
2018/11/02	30	40.11	4	40.74	40.30	26	2,474	1.05%
2018/11/01	7	39.94	1	40.60	39.80	6	2,459	0.24%
2018/10/31	108	38.36	5	38.42	38.40	103	2,464	4.18%	大買/鉅額交易
2018/10/30	13	36.33	7	36.41	36.80	6	2,458	0.24%
2018/10/29	3	36.17	3	36.28	36.20	0	2,473	0.00%
2018/10/26	1	35.70	1	35.50	35.90	0	2,504	0.00%
2018/10/25	2	36.58	0	0.00	36.50	2	2,539	0.08%
2018/10/24	2	39.63	0	0.00	39.40	2	2,583	0.08%
2018/10/23	1	41.30	10	40.60	40.25	-9	2,666	-0.34%
2018/10/22	2	42.40	5	42.61	42.35	-3	2,671	-0.11%
2018/10/19	5	40.28	14	40.08	42.45	-9	2,701	-0.33%
2018/10/18	0	0.00	2	40.80	40.45	-2	2,745	-0.07%
2018/10/17	0	0.00	1	40.55	40.45	-1	2,849	-0.04%
2018/10/16	6	40.36	1	40.70	39.95	5	2,978	0.17%
2018/10/15	1	39.70	12	39.68	40.00	-11	3,010	-0.37%
2018/10/12	13	39.12	0	0.00	39.30	13	3,074	0.42%
2018/10/11	0	0.00	12	37.50	37.50	-12	3,112	-0.39%
2018/10/09	3	41.85	0	0.00	41.65	3	3,142	0.10%
2018/10/03	1	48.40	0	0.00	47.70	1	3,350	0.03%
2018/10/02	2	49.30	3	49.72	49.20	-1	3,405	-0.03%
2018/10/01	1	49.35	1	49.20	49.40	0	3,436	0.00%
2018/09/28	6	48.79	0	0.00	48.35	6	3,507	0.17%
2018/09/27	2	48.80	0	0.00	48.75	2	3,577	0.06%
2018/09/26	5	49.74	7	50.44	49.40	-2	3,633	-0.06%
2018/09/25	1	48.80	8	48.69	49.10	-7	3,761	-0.19%
2018/09/21	5	47.63	3	47.95	48.20	2	3,890	0.05%
2018/09/20	2	48.05	0	0.00	46.70	2	4,035	0.05%
2018/09/19	2	49.00	0	0.00	47.70	2	4,123	0.05%
2018/09/18	1	47.65	10	48.00	48.55	-9	4,365	-0.21%
2018/09/17	3	48.70	1	48.80	49.00	2	4,447	0.04%
2018/09/14	15	48.10	8	48.03	48.70	7	4,592	0.15%
2018/09/13	2	46.70	4	46.65	46.70	-2	4,756	-0.04%
2018/09/12	9	46.72	3	46.10	45.70	6	4,871	0.12%
2018/09/11	1	50.10	6	49.69	50.50	-5	4,994	-0.10%
2018/09/10	2	51.15	6	49.93	49.55	-4	5,604	-0.07%
2018/09/07	5	54.92	6	54.42	54.50	-1	6,257	-0.02%
2018/09/06	3	57.07	0	0.00	56.30	3	6,334	0.05%
2018/09/05	1	57.20	9	58.12	57.00	-8	6,570	-0.12%
2018/09/04	10	58.41	0	0.00	57.90	10	6,611	0.15%
2018/09/03	2	56.55	1	55.50	55.80	1	6,561	0.02%
2018/08/31	5	57.30	0	0.00	57.50	5	6,616	0.08%
2018/08/30	3	58.47	0	0.00	58.00	3	6,861	0.04%
2018/08/29	0	0.00	2	57.90	58.00	-2	6,964	-0.03%
2018/08/28	2	58.20	0	0.00	57.60	2	7,024	0.03%
2018/08/27	0	0.00	1	57.60	57.60	-1	7,060	-0.01%
2018/08/24	0	0.00	1	56.10	56.30	-1	7,115	-0.01%
2018/08/23	3	57.20	1	56.90	56.80	2	7,142	0.03%
2018/08/22	1	58.10	9	58.14	57.80	-8	7,151	-0.11%
2018/08/21	2	57.00	9	56.69	57.40	-7	7,158	-0.10%
2018/08/20	1	55.60	11	56.24	55.60	-10	7,213	-0.14%
2018/08/17	1	55.90	1	57.30	55.90	0	7,281	0.00%
2018/08/16	5	56.46	2	56.75	56.80	3	7,284	0.04%
2018/08/15	9	57.28	0	0.00	57.40	9	7,251	0.12%
2018/08/14	0	0.00	3	58.03	59.00	-3	7,260	-0.04%
2018/08/13	2	55.40	4	56.18	55.10	-2	7,271	-0.03%
2018/08/10	3	59.10	0	0.00	58.70	3	7,230	0.04%
2018/08/09	5	59.54	3	59.63	59.50	2	7,274	0.03%
2018/08/08	0	0.00	4	61.18	60.40	-4	7,342	-0.05%
2018/08/07	2	61.25	2	61.20	61.00	0	7,403	0.00%
2018/08/06	4	60.00	5	60.36	60.60	-1	7,457	-0.01%
2018/08/03	5	60.26	1	60.20	60.30	4	7,509	0.05%
2018/08/02	6	59.72	5	59.84	60.20	1	7,587	0.01%
2018/08/01	4	59.40	7	60.14	60.60	-3	7,627	-0.04%
2018/07/31	6	58.38	6	58.85	58.50	0	7,749	0.00%
2018/07/30	3	57.30	1	61.80	57.10	2	7,696	0.03%
2018/07/27	5	61.86	1.3	62.42	62.20	3.7	7,659	0.05%
2018/07/26	6	62.07	2	62.25	62.00	4	7,659	0.05%
2018/07/25	1	60.90	3	61.77	61.40	-2	7,631	-0.03%
2018/07/24	8	61.41	3	61.27	61.60	5	7,564	0.07%
2018/07/23	7.3	61.32	0	0.00	61.00	7.3	7,538	0.10%
2018/07/20	4	68.70	3	67.40	67.70	1	7,467	0.01%
2018/07/19	8	69.24	3	68.63	68.50	5	7,479	0.07%
2018/07/18	6	70.65	4	69.30	69.20	2	7,561	0.03%
2018/07/17	7	72.07	0	0.00	71.10	7	7,634	0.09%
2018/07/16	4	73.60	3	73.87	73.00	1	7,668	0.01%
2018/07/13	5	74.56	2	74.65	74.10	3	7,717	0.04%
2018/07/12	0	0.00	17	73.46	74.30	-17	7,777	-0.22%
2018/07/11	6	71.03	3	71.70	71.50	3	7,951	0.04%
2018/07/10	3	69.70	8	70.90	71.20	-5	8,152	-0.06%
2018/07/09	1	69.50	0	0.00	68.80	1	8,229	0.01%
2018/07/06	1	68.00	4	69.50	70.00	-3	8,437	-0.04%
2018/07/05	3	70.83	6	70.45	69.30	-3	8,417	-0.04%
2018/07/04	10	69.84	8	69.54	69.50	2	8,517	0.02%
2018/07/03	12	71.45	18	71.84	69.30	-6	8,542	-0.07%
2018/07/02	12	75.78	11	76.54	74.00	1	8,382	0.01%
2018/06/29	2	76.55	7	77.61	76.80	-5	8,241	-0.06%
2018/06/28	7	76.17	6	76.33	75.00	1	8,087	0.01%
2018/06/27	9	75.88	12	77.18	75.20	-3	7,997	-0.04%
2018/06/26	3	72.73	1	73.00	73.30	2	7,753	0.03%
2018/06/25	8	75.04	64	75.61	74.00	-56	7,689	-0.73%
2018/06/22	21	76.90	19	77.09	74.60	2	7,564	0.03%
2018/06/21	6	72.58	18	74.12	74.50	-12	7,364	-0.16%
2018/06/20	17	71.81	44	71.44	70.10	-27	7,220	-0.37%
2018/06/19	94	78.96	96	79.09	75.80	-2	6,988	-0.03%
2018/06/15	11	77.11	37	77.54	78.70	-26	6,386	-0.41%
2018/06/14	13	71.92	1	72.20	71.60	12	5,697	0.21%
2018/06/13	1	72.30	17	71.98	72.80	-16	5,649	-0.28%
2018/06/12	3	69.53	5	69.56	68.80	-2	5,449	-0.04%
2018/06/11	30	68.08	1	69.60	67.80	29	5,399	0.54%
2018/06/08	3	69.73	0	0.00	69.10	3	5,381	0.06%
2018/06/07	3	71.03	6	71.52	70.40	-3	5,354	-0.06%
2018/06/06	4	68.98	13	68.98	68.80	-9	5,211	-0.17%
2018/06/05	26	68.01	9	67.81	66.70	17	5,110	0.33%
2018/06/04	10	67.85	6	67.83	67.40	4	5,120	0.08%
2018/06/01	0	0.00	4	67.65	67.30	-4	5,098	-0.08%
2018/05/31	2	66.00	1	66.20	66.00	1	5,079	0.02%
2018/05/30	12	64.83	6	65.10	65.50	6	5,094	0.12%
2018/05/29	9	66.89	3	66.30	66.30	6	5,095	0.12%
2018/05/28	3	67.30	7	67.46	67.70	-4	5,067	-0.08%
2018/05/25	9	65.76	6	65.77	66.30	3	5,030	0.06%
2018/05/24	1	64.20	9	64.36	64.40	-8	4,960	-0.16%
2018/05/23	2	64.00	0	0.00	63.60	2	4,964	0.04%
2018/05/22	3	64.67	1	64.40	64.20	2	5,011	0.04%
2018/05/21	10	64.73	6	64.95	64.80	4	5,012	0.08%
2018/05/18	1	63.60	3	63.13	63.30	-2	4,974	-0.04%
2018/05/17	1	63.90	3	64.30	63.60	-2	5,028	-0.04%
2018/05/16	18	64.49	18	64.18	63.40	0	5,027	0.00%
2018/05/15	108	66.34	0	0.00	65.70	108	5,024	2.15%	大買/鉅額交易
2018/05/14	3	67.73	5	68.44	68.00	-2	5,097	-0.04%
2018/05/11	4	68.75	3	69.20	67.50	1	5,060	0.02%
2018/05/10	9	68.50	9	68.51	68.60	0	5,084	0.00%
2018/05/09	8	68.08	5	68.12	67.20	3	5,131	0.06%
2018/05/08	7	67.94	9	67.20	67.10	-2	5,160	-0.04%
2018/05/07	3	64.60	0	0.00	64.60	3	5,373	0.06%
2018/05/04	4	64.70	18	64.95	64.00	-14	5,382	-0.26%
2018/05/03	1	62.50	1	63.50	62.50	0	5,331	0.00%
2018/05/02	4	62.98	6	63.08	63.30	-2	5,381	-0.04%
2018/04/30	2	61.80	3	61.53	62.20	-1	5,457	-0.02%
2018/04/27	7	61.80	1	61.60	61.00	6	5,518	0.11%
2018/04/26	15	60.53	6	59.78	59.70	9	5,516	0.16%
2018/04/25	2	61.50	8	61.10	62.50	-6	5,500	-0.11%
2018/04/24	9	60.23	3	61.87	61.90	6	5,534	0.11%
2018/04/23	6	65.88	4	66.10	65.10	2	5,446	0.04%
2018/04/20	23	69.63	7	70.39	68.80	16	5,457	0.29%
2018/04/19	5	72.72	2	72.35	72.00	3	5,521	0.05%
2018/04/18	23	72.07	18	71.36	72.60	5	5,457	0.09%
2018/04/17	34	73.73	7	72.40	71.00	27	5,323	0.51%
2018/04/16	2	72.50	10	72.39	73.90	-8	5,120	-0.16%
2018/04/13	0	0.00	12	69.89	69.50	-12	5,003	-0.24%
2018/04/12	26	68.83	18	68.47	68.10	8	4,916	0.16%
2018/04/11	2	65.60	3	65.83	65.60	-1	4,770	-0.02%
2018/04/10	14	66.86	1	66.40	65.20	13	4,870	0.27%
2018/04/09	2	64.00	11	64.37	65.60	-9	4,948	-0.18%
2018/04/03	1	59.00	1	59.20	59.70	0	4,918	0.00%
2018/04/02	2	60.90	1	61.00	60.70	1	4,969	0.02%
2018/03/31	2	60.90	0	0.00	60.60	2	5,078	0.04%
2018/03/30	0	0.00	2	61.50	61.00	-2	5,215	-0.04%
2018/03/28	0	0.00	4	62.30	62.80	-4	5,551	-0.07%
2018/03/27	6	63.27	5	62.58	62.40	1	5,731	0.02%
2018/03/26	5	62.90	6	62.75	62.60	-1	5,896	-0.02%
2018/03/23	12	62.44	3	62.40	63.20	9	6,013	0.15%
2018/03/22	4	65.98	3	64.30	64.20	1	6,360	0.02%
2018/03/21	3	65.40	8	65.30	65.80	-5	6,585	-0.08%
2018/03/20	1	62.90	2	64.25	64.90	-1	6,685	-0.01%
2018/03/19	14	63.85	0	0.00	63.60	14	6,963	0.20%
2018/03/16	15	67.81	14	65.60	65.60	1	7,111	0.01%
2018/03/15	1	68.10	1	67.60	67.30	0	7,364	0.00%
2018/03/14	0	0.00	2	67.10	67.30	-2	7,818	-0.03%
2018/03/13	2	67.00	8	67.83	67.60	-6	8,097	-0.07%
2018/03/12	0	0.00	7	66.89	66.80	-7	8,360	-0.08%
2018/03/09	5	63.90	0	0.00	64.50	5	8,627	0.06%
2018/03/08	3	63.40	4	64.45	64.20	-1	9,055	-0.01%
2018/03/07	1	62.30	1	62.30	62.00	0	9,434	0.00%
2018/03/06	10	63.16	1	64.40	63.00	9	9,910	0.09%
2018/03/05	3	64.27	5	63.90	63.50	-2	10,312	-0.02%
2018/03/02	2	66.00	4	66.23	66.00	-2	10,928	-0.02%
2018/03/01	1	67.30	0	0.00	67.30	1	11,114	0.01%
2018/02/27	1	68.00	1	69.00	67.90	0	11,471	0.00%
2018/02/26	4	68.50	1	69.00	67.80	3	12,192	0.02%
2018/02/23	1	68.50	6	68.20	68.20	-5	12,693	-0.04%
2018/02/22	4	69.50	5	68.44	68.00	-1	12,907	-0.01%
2018/02/21	4	66.60	4	67.45	67.80	0	12,973	0.00%
2018/02/12	1	63.80	2	63.45	63.20	-1	13,107	-0.01%
2018/02/09	5	63.30	0	0.00	63.10	5	13,187	0.04%
2018/02/08	4	64.33	0	0.00	64.00	4	13,132	0.03%
2018/02/07	7	68.10	8	67.51	66.70	-1	13,079	-0.01%
2018/02/06	12	68.13	8	65.71	65.30	4	13,028	0.03%
2018/02/05	0	0.00	2	72.50	72.50	-2	12,926	-0.02%
2018/02/02	4	73.65	5	74.48	73.10	-1	12,932	-0.01%
2018/02/01	8	73.59	4	72.98	73.90	4	12,910	0.03%
2018/01/31	12	72.58	14	72.84	72.50	-2	12,812	-0.02%
2018/01/30	5	73.90	38	72.41	71.60	-33	12,766	-0.26%
2018/01/29	5	69.42	2	69.00	69.80	3	12,415	0.02%
2018/01/25	2	68.45	5	68.16	69.70	-3	12,866	-0.02%
2018/01/24	9	68.77	3	68.77	68.70	6	12,819	0.05%
2018/01/22	3	71.63	0	0.00	71.50	3	12,869	0.02%
2018/01/18	28	71.83	6	72.08	70.10	22	13,001	0.17%
2018/01/17	1	72.00	7	72.34	72.30	-6	13,148	-0.05%
2018/01/16	5	72.14	5	73.30	71.30	0	13,100	0.00%
2018/01/15	7	68.89	19	71.32	71.70	-12	12,963	-0.09%
2018/01/12	0	0.00	4	68.28	68.50	-4	12,811	-0.03%
2018/01/11	4	68.05	7	68.09	67.90	-3	12,812	-0.02%
2018/01/10	13	68.33	5	68.34	67.40	8	12,790	0.06%
2018/01/09	13	69.54	10	68.60	68.80	3	12,750	0.02%
2018/01/08	5	73.36	5	73.88	71.90	0	12,615	0.00%
2018/01/05	2	73.60	3	74.50	73.60	-1	12,565	-0.01%
2018/01/04	10	73.16	3	73.50	73.20	7	12,503	0.06%
2018/01/03	8	71.65	8	72.69	74.50	0	12,357	0.00%
2018/01/02	2	66.85	8	68.36	69.10	-6	12,118	-0.05%