金居 (8358)-元大-桃興券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	1	58.00	0	0.00	58.20	1	1,439	0.07%
2024/11/14	2	57.40	0	0.00	57.00	2	1,585	0.13%
2024/11/13	5	57.80	0	0.00	57.80	5	1,593	0.31%
2024/11/12	6	58.12	1	58.30	57.80	5	1,621	0.31%
2024/11/11	1	58.80	0	0.00	59.10	1	1,649	0.06%
2024/11/07	6	61.30	0	0.00	61.20	6	1,692	0.35%
2024/11/06	0	0.00	1	60.50	60.40	-1	1,705	-0.06%
2024/11/04	2	60.35	0	0.00	60.30	2	1,873	0.11%
2024/11/01	1	60.20	0	0.00	60.70	1	1,949	0.05%
2024/10/29	2	60.45	7	60.20	60.10	-5	2,017	-0.25%
2024/10/25	0	0.00	2	61.40	61.80	-2	2,037	-0.10%
2024/10/24	7	60.29	0	0.00	59.80	7	2,039	0.34%
2024/10/23	8	60.79	2	60.70	60.80	6	2,074	0.29%
2024/10/21	0	0.00	0	60.20	59.90	0	2,210	0.00%
2024/10/17	5	59.60	1	59.80	59.90	4	2,359	0.17%
2024/10/15	0	0.00	1	59.40	59.30	-1	2,547	-0.04%
2024/10/14	1	59.20	4	59.03	59.10	-3	2,714	-0.11%
2024/10/11	2	58.50	0	0.00	58.50	2	2,921	0.07%
2024/10/09	1	60.40	0	0.00	59.60	1	3,527	0.03%
2024/10/07	0	0.00	1	60.60	60.80	-1	3,858	-0.03%
2024/10/04	0	0.00	5	60.00	59.90	-5	3,974	-0.13%
2024/10/01	1	60.30	0	0.00	60.70	1	4,111	0.02%
2024/09/30	1	61.10	1	61.20	61.10	0	4,144	0.00%
2024/09/27	0	0.00	2	62.10	62.00	-2	4,198	-0.05%
2024/09/26	0	0.00	1	62.20	61.70	-1	4,241	-0.02%
2024/09/25	2	62.35	0	0.00	62.20	2	4,294	0.05%
2024/09/19	2	60.60	2	60.95	61.20	0	4,577	0.00%
2024/09/18	1	61.50	0	0.00	60.30	1	4,701	0.02%
2024/09/16	1	61.50	0	0.00	61.70	1	4,844	0.02%
2024/09/13	0	0.00	1	61.20	61.30	-1	4,913	-0.02%
2024/09/11	1	59.70	0	0.00	59.70	1	5,106	0.02%
2024/09/10	1	61.40	5	60.28	59.80	-4	5,147	-0.08%
2024/09/06	5	61.00	1	60.60	60.60	4	5,247	0.08%
2024/09/05	1	60.90	0	0.00	60.70	1	5,376	0.02%
2024/09/04	3	60.50	0	0.00	60.30	3	5,465	0.05%
2024/09/03	2	65.20	1	64.10	64.00	1	5,479	0.02%
2024/09/02	2	64.70	3	64.67	64.50	-1	5,485	-0.02%
2024/08/30	4	65.48	4	65.00	64.80	0	5,487	0.00%
2024/08/29	1	63.70	0	0.00	63.80	1	5,509	0.02%
2024/08/28	1	64.10	0	0.00	63.70	1	5,546	0.02%
2024/08/27	5	63.74	6	63.83	63.90	-1	5,572	-0.02%
2024/08/23	10	62.55	3	63.83	64.00	7	5,655	0.12%
2024/08/22	6	63.20	3	63.47	63.10	3	5,716	0.05%
2024/08/21	4	62.90	19	63.22	62.70	-15	5,810	-0.26%
2024/08/20	3	63.70	4	63.73	63.60	-1	5,872	-0.02%
2024/08/15	0	0.00	4	61.98	61.90	-4	6,613	-0.06%
2024/08/14	2	62.20	3	61.77	62.00	-1	6,933	-0.01%
2024/08/13	7	61.53	2	61.85	61.80	5	7,050	0.07%
2024/08/12	16	61.49	1	61.10	61.30	15	7,611	0.20%
2024/08/09	5	62.06	3	61.77	62.00	2	7,918	0.03%
2024/08/08	0	0.00	1	60.10	60.00	-1	7,934	-0.01%
2024/08/07	0	0.00	2	60.35	60.70	-2	7,972	-0.03%
2024/08/06	10	56.23	6	57.47	58.10	4	7,962	0.05%
2024/08/05	10	58.74	2	58.40	58.30	8	7,876	0.10%
2024/08/02	4	65.18	5	66.02	64.70	-1	7,805	-0.01%
2024/08/01	3	66.40	5	66.56	67.20	-2	7,798	-0.03%
2024/07/31	5	64.62	5	64.48	64.70	0	7,785	0.00%
2024/07/30	10	63.38	6	63.35	64.50	4	7,880	0.05%
2024/07/29	1	64.60	0	0.00	63.20	1	7,877	0.01%
2024/07/26	6	64.63	9	64.93	64.80	-3	7,876	-0.04%
2024/07/23	1.1	67.17	0	0.00	66.50	1.1	7,897	0.01%
2024/07/22	6	67.02	8	67.59	66.20	-2	7,942	-0.03%
2024/07/19	3	69.57	14	70.41	69.00	-11	7,872	-0.14%
2024/07/18	4.1	71.24	138	70.81	71.00	-133.9	7,854	-1.71%	大賣/鉅額交易
2024/07/17	1	73.20	1	72.90	72.70	0	7,787	0.00%
2024/07/16	139	72.14	22	72.18	72.70	117	7,765	1.51%	大買/鉅額交易
2024/07/15	6.1	73.65	134	73.57	73.00	-127.9	7,716	-1.66%	大賣/鉅額交易
2024/07/12	5.1	74.75	19	75.25	75.20	-13.9	7,599	-0.18%
2024/07/11	90.1	76.34	80.2	74.44	75.20	9.9	7,447	0.13%
2024/07/10	134.4	71.89	13	71.46	71.60	121.4	6,915	1.76%	大買/鉅額交易
2024/07/09	10	69.59	9	70.12	67.80	1	6,895	0.01%
2024/07/08	18	71.58	13	70.75	70.30	5	7,096	0.07%
2024/07/05	4.1	71.39	8	71.55	71.60	-3.9	7,195	-0.05%
2024/07/04	4	70.45	0	0.00	70.50	4	7,211	0.06%
2024/07/03	3	70.87	11	70.74	70.60	-8	7,641	-0.10%
2024/07/02	3	70.07	6	70.58	70.00	-3	7,836	-0.04%
2024/07/01	1	70.50	1	71.00	70.30	0	7,963	0.00%
2024/06/28	1	70.20	2	70.55	70.20	-1	8,357	-0.01%
2024/06/27	1	70.70	1	71.10	70.50	0	8,539	0.00%
2024/06/26	4	70.28	9	70.69	70.80	-5	8,484	-0.06%
2024/06/25	4	69.15	4	69.25	70.00	0	8,374	0.00%
2024/06/24	16	68.89	12	69.05	69.20	4	8,318	0.05%
2024/06/21	2	70.00	8	70.45	70.00	-6	8,207	-0.07%
2024/06/20	1	68.00	3	68.47	68.30	-2	8,069	-0.02%
2024/06/19	2	66.55	6	67.52	66.60	-4	8,007	-0.05%
2024/06/18	12	68.58	3	70.77	67.80	9	7,930	0.11%
2024/06/17	8	69.96	8	70.35	69.40	0	7,901	0.00%
2024/06/14	7	69.56	3	70.57	69.70	4	7,865	0.05%
2024/06/13	11	70.51	4	71.25	70.50	7	7,812	0.09%
2024/06/12	0	0.00	11.4	71.44	70.80	-11.4	7,745	-0.15%
2024/06/11	5.5	69.92	11	70.07	70.20	-5.5	7,608	-0.07%
2024/06/07	5	68.86	7	69.30	68.50	-2	7,512	-0.03%
2024/06/06	1	68.30	3	68.77	68.30	-2	7,460	-0.03%
2024/06/05	2	68.80	0	0.00	68.10	2	7,427	0.03%
2024/06/04	6	70.23	4	70.18	69.20	2	7,444	0.03%
2024/06/03	0.1	67.90	1	69.30	69.30	-0.9	7,366	-0.01%
2024/05/31	1.1	67.05	0	0.00	67.50	1.1	7,324	0.02%
2024/05/30	7.5	68.09	4	68.60	67.40	3.5	7,298	0.05%
2024/05/29	6.1	69.73	1	69.60	69.40	5.1	7,228	0.07%
2024/05/28	3.1	69.66	5	69.72	70.60	-1.9	7,183	-0.03%
2024/05/27	8	71.03	1.2	70.80	70.40	6.8	7,097	0.10%
2024/05/24	11	69.80	5	70.42	70.20	6	6,999	0.09%
2024/05/23	11	68.96	53	68.50	69.00	-42	6,910	-0.61%
2024/05/22	65	70.92	10.1	70.99	70.70	54.9	6,758	0.81%
2024/05/21	105.1	73.20	74.1	73.18	71.60	31.1	6,625	0.47%	大買/
2024/05/20	37	71.65	76	71.64	71.50	-39	6,136	-0.64%
2024/05/17	15	68.71	10	69.16	69.20	5	5,822	0.09%
2024/05/16	39.1	71.15	25	71.18	70.20	14.1	5,751	0.25%
2024/05/15	6.2	69.08	27	67.26	69.00	-20.9	5,358	-0.39%
2024/05/14	5	65.20	1	65.10	64.80	4	5,009	0.08%
2024/05/13	1	63.20	0	0.00	63.90	1	4,976	0.02%
2024/05/10	1	65.00	11	64.18	65.30	-10	4,921	-0.20%
2024/05/09	0	0.00	1	64.00	63.40	-1	4,866	-0.02%
2024/05/07	2	63.20	0	0.00	64.20	2	4,855	0.04%
2024/05/03	10	66.10	0	0.00	65.40	10	4,789	0.21%
2024/05/02	0	0.00	16	65.28	65.80	-16	4,674	-0.34%
2024/04/30	1	65.30	0	0.00	65.30	1	4,648	0.02%
2024/04/29	7	65.70	15	65.80	65.90	-8	4,610	-0.17%
2024/04/26	0	0.00	2	65.40	64.60	-2	4,595	-0.04%
2024/04/24	0	0.00	2	62.85	63.00	-2	4,488	-0.04%
2024/04/23	3	60.17	0	0.00	60.00	3	4,476	0.07%
2024/04/22	6	61.70	2	61.05	59.90	4	4,457	0.09%
2024/04/19	10	62.50	0	0.00	62.30	10	4,411	0.23%
2024/04/18	0	64.40	1	63.80	64.10	-1	4,358	-0.02%
2024/04/17	15	64.19	0.2	64.50	64.40	14.8	4,311	0.34%
2024/04/16	6.2	62.55	5.3	63.15	62.50	0.9	4,254	0.02%
2024/04/15	4	67.51	7	66.94	65.30	-3	4,169	-0.07%
2024/04/12	40.1	68.66	19	69.25	67.20	21.1	3,954	0.53%
2024/04/11	4.1	67.09	36	67.99	67.20	-31.9	3,653	-0.87%
2024/04/10	26	66.47	4.2	66.92	66.00	21.9	3,458	0.63%
2024/04/09	17.2	67.64	116	68.79	66.80	-98.8	3,309	-2.98%	大賣/
2024/04/08	8	65.71	92.5	66.00	65.50	-84.5	2,837	-2.98%
2024/04/03	0	0.00	3	64.03	64.20	-3	2,583	-0.12%
2024/04/02	33	64.43	24	64.74	64.20	9	2,408	0.37%
2024/04/01	2	62.55	9.1	61.56	62.70	-7.1	1,963	-0.36%
2024/03/29	0	0.00	2	59.55	59.50	-2	1,748	-0.11%
2024/03/28	11	57.59	0	0.00	58.30	11	1,710	0.64%
2024/03/27	0	57.60	0	0.00	57.50	0	1,697	0.00%
2024/03/26	20	57.70	1	57.50	57.50	19	1,692	1.13%
2024/03/25	0	58.90	0	0.00	58.60	0	1,715	0.00%
2024/03/22	1	59.30	2	59.50	59.40	-1	1,714	-0.06%
2024/03/21	3	59.17	2.9	59.23	59.30	0.1	1,729	0.00%
2024/03/20	1	58.50	3	59.07	59.30	-2	1,740	-0.11%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0.1	57.70	1	58.00	58.10	-0.9	1,690	-0.05%
2024/03/15	0	57.50	0	0.00	57.20	0	1,700	0.00%
2024/03/14	1.1	57.73	0	0.00	57.20	1.1	1,715	0.06%
2024/03/13	1.2	57.94	0	0.00	57.00	1.2	1,722	0.07%
2024/03/12	0	58.20	0	0.00	58.10	0	1,751	0.00%
2024/03/11	1	57.30	2	57.40	57.50	-1	1,795	-0.06%
2024/03/08	0.4	57.37	0	0.00	56.60	0.4	1,805	0.02%
2024/03/07	20.1	59.00	0	0.00	58.30	20.1	1,794	1.12%
2024/03/06	20	59.35	0	0.00	59.20	20	1,827	1.09%
2024/03/05	40.2	59.03	0	0.00	58.80	40.2	1,897	2.12%
2024/03/04	21	59.36	0	0.00	59.30	21	1,929	1.09%
2024/03/01	11	59.20	1	59.10	59.10	10	1,951	0.51%
2024/02/29	0.1	59.44	0	0.00	59.20	0.1	1,970	0.00%
2024/02/27	11	59.69	11	59.57	59.50	0	2,005	0.00%
2024/02/26	35	60.11	2	60.25	60.10	33	2,185	1.51%
2024/02/22	3.1	61.28	2	61.70	60.70	1.1	2,216	0.05%
2024/02/21	1	61.30	1	61.50	61.50	0	2,242	0.00%
2024/02/20	0	0.00	1	61.80	61.60	-1	2,275	-0.04%
2024/02/19	3	63.17	0	0.00	62.50	3	2,263	0.13%
2024/02/16	9	63.11	20	62.76	63.50	-11	2,226	-0.49%
2024/02/15	2	58.95	0	59.10	58.90	2	2,041	0.10%
2024/02/05	5	60.00	8	60.08	59.70	-3	2,092	-0.14%
2024/02/02	0.1	59.44	0	0.00	59.20	0.1	2,110	0.00%
2024/01/31	0	59.40	3	59.30	58.80	-3	2,151	-0.14%
2024/01/26	0	59.80	0	0.00	59.60	0	2,250	0.00%
2024/01/25	1	61.20	0	0.00	59.90	1	2,295	0.04%
2024/01/23	5	60.40	1	60.40	60.40	4	2,426	0.16%
2024/01/22	1	60.90	2.1	60.89	60.80	-1.1	2,463	-0.04%
2024/01/19	4	59.70	6	59.10	59.80	-2	2,550	-0.08%
2024/01/17	0	59.00	0	0.00	58.10	0	2,785	0.00%
2024/01/16	0	58.80	0	0.00	59.10	0	2,788	0.00%
2024/01/15	0	59.30	0	0.00	59.10	0	2,850	0.00%
2024/01/12	2.1	59.02	0	0.00	59.10	2.1	2,944	0.07%
2024/01/11	1	58.40	1	58.30	58.70	0	2,978	0.00%
2024/01/10	2.1	57.98	0	0.00	57.40	2.1	3,093	0.07%
2024/01/09	0.2	58.14	0	0.00	57.70	0.2	3,155	0.01%
2024/01/08	0.3	58.95	0	0.00	58.40	0.3	3,212	0.01%
2024/01/05	1.1	58.84	0	0.00	58.90	1.1	3,296	0.03%
2024/01/04	0.3	59.30	0	0.00	58.80	0.3	3,465	0.01%
2024/01/03	0	59.60	7	59.46	59.30	-7	3,758	-0.19%
2024/01/02	0	60.30	0	0.00	60.00	0	3,834	0.00%
2023/12/25	0.1	60.59	0	0.00	60.10	0.1	4,875	0.00%
2023/12/22	2	60.45	0	0.00	60.50	2	4,908	0.04%
2023/12/21	0	60.60	0	0.00	60.40	0	4,954	0.00%
2023/12/19	0.1	60.15	2	60.35	59.80	-1.9	4,993	-0.04%
2023/12/18	1	60.40	1.3	61.13	60.40	-0.3	5,035	-0.01%
2023/12/15	2	61.80	2	61.95	61.30	0	5,077	0.00%
2023/12/14	2	61.65	0	0.00	61.50	2	5,173	0.04%
2023/12/13	1	61.90	2	61.65	61.80	-1	5,302	-0.02%
2023/12/12	1	62.20	0	0.00	61.20	1	5,404	0.02%
2023/12/11	2	61.25	3	62.10	61.90	-1	5,553	-0.02%
2023/12/08	1	61.70	7	61.80	61.80	-6	5,619	-0.11%
2023/12/07	6	61.95	13	61.93	61.60	-7	5,764	-0.12%
2023/12/06	5	62.24	2	62.20	62.50	3	5,971	0.05%
2023/12/05	0	0.00	0.1	61.50	61.00	-0.1	6,066	0.00%
2023/12/04	3	62.17	1	61.90	61.80	2	6,247	0.03%
2023/12/01	0	0.00	1	61.90	62.60	-1	6,619	-0.02%
2023/11/30	10	62.30	4	62.33	62.20	6	7,389	0.08%
2023/11/29	1	61.60	5	61.74	61.50	-4	7,551	-0.05%
2023/11/28	16	61.07	10	60.60	61.40	6	7,723	0.08%
2023/11/27	0	60.50	0	0.00	60.00	0	8,329	0.00%
2023/11/24	1	61.01	1	60.60	60.80	0	8,809	0.00%
2023/11/23	39	62.32	35.3	62.54	61.50	3.7	8,993	0.04%
2023/11/22	0.1	60.30	2	60.30	60.80	-1.9	8,851	-0.02%
2023/11/21	4	60.92	3	60.40	60.40	1	8,887	0.01%
2023/11/20	7	60.67	14	60.46	60.80	-7	8,988	-0.08%
2023/11/17	3.2	59.04	0.5	59.21	59.10	2.7	9,095	0.03%
2023/11/16	4.1	59.31	0	0.00	59.50	4.1	9,282	0.04%
2023/11/15	13	60.18	6	59.45	59.30	7	9,508	0.07%
2023/11/13	2	59.55	0	0.00	59.20	2	10,039	0.02%
2023/11/10	10	60.98	1	60.90	60.50	9	10,560	0.09%
2023/11/09	0	60.55	0	0.00	60.60	0	10,718	0.00%
2023/11/08	3	61.17	0	0.00	60.80	3	10,744	0.03%
2023/11/07	1	61.20	0	0.00	61.10	1	10,764	0.01%
2023/11/06	11	61.72	12	61.43	62.10	-1	10,844	-0.01%
2023/11/02	1	60.40	1	61.10	60.40	0	10,931	0.00%
2023/11/01	3	58.93	1	59.00	59.00	2	10,977	0.02%
2023/10/31	12.1	59.26	2	59.40	58.40	10.1	11,027	0.09%
2023/10/30	3	61.13	3.1	60.94	60.90	0	11,180	0.00%
2023/10/27	14.1	60.76	1.2	60.42	60.20	13	11,313	0.11%
2023/10/26	27.1	62.10	2	62.00	61.10	25.1	11,743	0.21%
2023/10/25	3	64.83	22	65.38	65.00	-19	12,206	-0.16%
2023/10/20	7	61.77	5	62.20	63.00	2	14,815	0.01%
2023/10/19	14.1	63.79	0	0.00	63.90	14.1	14,773	0.10%
2023/10/18	15.2	65.08	12.3	65.83	64.00	2.9	14,777	0.02%
2023/10/17	9	68.11	6	68.58	67.20	3	14,792	0.02%
2023/10/16	1.3	67.32	14	67.66	67.10	-12.7	14,788	-0.09%
2023/10/13	3	68.67	3	68.87	68.10	0	14,860	0.00%
2023/10/12	8	68.18	28	69.17	68.70	-20	14,865	-0.13%
2023/10/11	23	68.38	8	69.73	67.20	15	14,932	0.10%
2023/10/06	7.1	67.54	6	67.62	67.50	1.1	14,829	0.01%
2023/10/05	7	68.39	1	67.80	68.10	6	14,942	0.04%
2023/10/04	30	68.15	32	68.38	68.40	-2	14,858	-0.01%
2023/10/03	18	68.61	30	68.53	68.40	-12	14,680	-0.08%
2023/10/02	20.2	65.79	22	64.75	66.90	-1.8	14,427	-0.01%
2023/09/28	1	61.90	5	61.80	61.80	-4	14,264	-0.03%
2023/09/26	0	0.00	22	62.60	61.60	-22	14,382	-0.15%
2023/09/25	26	63.35	1	62.90	63.10	25	14,459	0.17%
2023/09/22	17	62.89	15	62.45	63.20	2	14,466	0.01%
2023/09/21	1	61.50	1	62.40	62.50	0	14,478	0.00%
2023/09/20	4	62.30	0	0.00	61.70	4	14,478	0.03%
2023/09/19	5	63.72	4	63.08	62.40	1	14,567	0.01%
2023/09/18	6	64.42	22.3	64.20	64.00	-16.3	14,654	-0.11%
2023/09/15	40	66.86	2	66.80	66.60	38	15,118	0.25%
2023/09/14	5	66.26	13	66.05	66.80	-8	15,209	-0.05%
2023/09/13	1	64.90	5	65.10	65.00	-4	15,083	-0.03%
2023/09/12	13.2	65.65	3	65.10	65.20	10.2	15,044	0.07%
2023/09/11	7	66.67	2.2	65.64	65.00	4.8	14,948	0.03%
2023/09/08	1.1	67.62	0	0.00	68.40	1.1	14,761	0.01%
2023/09/07	2	68.45	2	69.00	69.00	0	14,747	0.00%
2023/09/06	4.1	70.54	4	70.08	69.80	0.1	14,736	0.00%
2023/09/05	57.1	70.85	63	71.05	70.60	-5.9	14,622	-0.04%
2023/09/04	14	68.22	24	68.17	68.10	-10	13,907	-0.07%
2023/09/01	8	67.30	2	67.75	66.30	6	13,906	0.04%
2023/08/31	19	69.33	21	69.69	68.80	-2	14,025	-0.01%
2023/08/30	29	67.99	34	68.29	68.30	-5	13,475	-0.04%
2023/08/29	8	65.75	17	65.62	66.40	-9	13,009	-0.07%
2023/08/28	2	63.25	3	63.60	63.40	-1	12,798	-0.01%
2023/08/25	1	63.70	0	0.00	64.30	1	12,830	0.01%
2023/08/24	3	65.00	3.3	65.65	64.50	-0.3	12,777	0.00%
2023/08/23	6.1	65.16	22	66.02	64.60	-15.9	12,668	-0.13%
2023/08/22	16	65.61	8	66.01	64.50	8	12,588	0.06%
2023/08/21	3	64.57	20	65.72	65.80	-17	12,422	-0.14%
2023/08/18	14	65.30	6	65.05	64.20	8	12,213	0.07%
2023/08/17	13	65.00	12	64.49	65.60	1	12,012	0.01%
2023/08/16	18.1	63.78	25	63.15	64.50	-6.9	11,781	-0.06%
2023/08/15	9	60.50	14	60.34	61.90	-5	11,231	-0.04%
2023/08/11	2	58.60	8	57.88	57.50	-6	11,048	-0.05%
2023/08/10	9	58.76	36	59.40	58.10	-27	11,025	-0.24%
2023/08/09	1	61.50	2	61.05	60.90	-1	10,926	-0.01%
2023/08/08	5	62.86	7	62.17	61.90	-2	10,878	-0.02%
2023/08/07	6	63.97	4	63.70	64.00	2	10,834	0.02%
2023/08/04	3	62.13	3	62.20	62.30	0	10,768	0.00%
2023/08/02	33	64.16	6	64.15	62.70	27	10,710	0.25%
2023/08/01	20.1	64.86	20	63.68	63.60	0.1	10,508	0.00%
2023/07/31	27	67.96	11	66.63	64.50	16	10,379	0.15%
2023/07/28	28	69.26	43	69.65	69.60	-15	9,839	-0.15%
2023/07/27	51	68.54	101	69.22	67.50	-50	9,214	-0.54%	大賣/
2023/07/26	60	68.19	33	69.43	65.80	27	8,371	0.32%
2023/07/25	49	64.47	117.1	65.64	66.80	-68.1	7,406	-0.92%	大賣/
2023/07/24	3	60.33	0	0.00	60.80	3	6,496	0.05%
2023/07/21	5	60.80	3	61.17	60.80	2	6,468	0.03%
2023/07/20	9	61.71	10	62.06	61.60	-1	6,462	-0.02%
2023/07/19	6	60.35	6	61.20	59.70	0	6,335	0.00%
2023/07/18	4	60.80	5	63.10	60.80	-1	6,304	-0.02%
2023/07/17	6	62.10	17	62.44	62.00	-11	6,244	-0.18%
2023/07/14	20	62.53	12	63.35	62.00	8	6,194	0.13%
2023/07/13	15	61.53	16	61.86	61.00	-1	5,970	-0.02%
2023/07/12	7	60.17	19	59.62	60.20	-12	5,784	-0.21%
2023/07/11	0	0.00	1	57.30	57.70	-1	5,611	-0.02%
2023/07/10	9	56.29	11	56.11	56.00	-2	5,591	-0.04%
2023/07/07	26	58.63	13	57.63	57.60	13	5,553	0.23%
2023/07/06	4	63.00	45	62.68	62.40	-41	5,441	-0.75%
2023/07/05	11	62.98	8	63.01	63.00	3	5,368	0.06%
2023/07/04	11	62.52	2	62.30	62.40	9	5,278	0.17%
2023/07/03	3	62.27	2	62.30	62.30	1	5,211	0.02%
2023/06/30	3	60.07	2.1	60.59	61.30	0.9	5,107	0.02%
2023/06/29	0	0.00	2	59.80	60.10	-2	5,085	-0.04%
2023/06/28	2	60.95	1	61.10	60.00	1	5,085	0.02%
2023/06/27	20	61.46	5	61.56	60.60	15	5,088	0.29%
2023/06/26	22.1	63.95	19.5	64.07	63.90	2.6	4,952	0.05%
2023/06/21	42	65.10	44.1	64.86	65.00	-2.1	4,791	-0.04%
2023/06/20	40.5	61.41	36.1	61.76	61.20	4.4	4,288	0.10%
2023/06/19	0	59.90	0	0.00	59.80	0	4,168	0.00%
2023/06/16	5	60.40	11	60.25	60.10	-6	4,175	-0.14%
2023/06/15	9	61.32	3	61.70	61.10	6	4,216	0.14%
2023/06/14	2	60.90	0	0.00	60.80	2	4,207	0.05%
2023/06/13	6	61.83	19	62.14	61.30	-13	4,248	-0.31%
2023/06/12	19	61.22	15	62.16	61.80	4	4,180	0.10%
2023/06/09	9	62.23	15.1	62.52	63.30	-6.1	4,033	-0.15%
2023/06/08	4	60.75	0	0.00	60.80	4	3,779	0.11%
2023/06/07	7	61.21	11	61.63	61.60	-4	3,720	-0.11%
2023/06/06	29	61.10	26	61.08	60.00	3	3,521	0.08%
2023/06/05	13	59.22	14	58.71	58.90	-1	3,214	-0.03%
2023/06/02	3	57.93	2	58.20	57.80	1	3,151	0.03%
2023/06/01	1	57.10	0	0.00	57.20	1	3,163	0.03%
2023/05/31	10	57.85	11	58.14	57.50	-1	3,194	-0.03%
2023/05/30	0	0.00	5	56.80	56.70	-5	3,152	-0.16%
2023/05/29	2	56.80	1	57.10	56.80	1	3,218	0.03%
2023/05/26	2	57.50	1	57.10	56.50	1	3,274	0.03%
2023/05/25	2	57.50	3	57.23	57.30	-1	3,341	-0.03%
2023/05/24	1	56.70	0	0.00	56.80	1	3,360	0.03%
2023/05/23	6	56.77	0	57.00	56.80	6	3,466	0.17%
2023/05/22	25	57.12	23	56.97	57.00	2	3,606	0.06%
2023/05/18	2	55.25	4	54.95	55.20	-2	3,750	-0.05%
2023/05/16	3	53.57	0	0.00	53.20	3	3,850	0.08%
2023/05/12	4	54.10	6	54.10	54.10	-2	4,039	-0.05%
2023/05/11	0	0.00	3	53.13	53.50	-3	4,113	-0.07%
2023/05/10	1	55.20	0	0.00	54.70	1	4,193	0.02%
2023/05/09	7	55.20	6	55.93	54.80	1	4,288	0.02%
2023/05/08	10	55.55	4	55.95	55.60	6	4,446	0.14%
2023/05/05	9	54.68	10	55.11	55.50	-1	4,475	-0.02%
2023/05/04	1	53.50	0	0.00	53.80	1	4,604	0.02%
2023/05/03	2	54.00	0	0.00	54.00	2	4,957	0.04%
2023/05/02	2	55.00	2	55.50	55.20	0	5,159	0.00%
2023/04/28	22	54.91	18	55.11	54.80	4	5,471	0.07%
2023/04/27	4	54.30	9	53.99	53.50	-5	5,628	-0.09%
2023/04/26	9	53.00	5	53.40	53.40	4	5,806	0.07%
2023/04/25	2	53.70	80	53.67	53.70	-78	5,941	-1.31%
2023/04/24	2	55.50	2	56.00	55.70	0	6,023	0.00%
2023/04/21	6.1	55.33	0	0.00	55.20	6.1	6,131	0.10%
2023/04/20	2	56.40	0	0.00	56.60	2	6,356	0.03%
2023/04/19	2	59.30	0	0.00	58.80	2	6,644	0.03%
2023/04/18	0.1	60.35	6	61.23	60.00	-5.9	6,886	-0.09%
2023/04/17	0	0.00	1	61.00	60.90	-1	7,183	-0.01%
2023/04/13	0	60.50	2	60.90	60.40	-2	7,369	-0.03%
2023/04/12	0	0.00	1	61.10	60.90	-1	7,350	-0.01%
2023/04/11	8	60.83	3	60.80	60.60	5	7,331	0.07%
2023/04/10	0	0.00	3	61.20	61.40	-3	7,302	-0.04%
2023/04/07	5	60.60	0	0.00	60.70	5	7,279	0.07%
2023/04/06	0	60.30	0	0.00	60.00	0	7,270	0.00%
2023/03/31	4	60.20	0	0.00	60.10	4	7,273	0.05%
2023/03/30	8	59.92	0	0.00	59.80	8	7,275	0.11%
2023/03/29	18	59.92	2	60.20	59.70	16	7,286	0.22%
2023/03/28	11	59.48	0	0.00	58.90	11	7,294	0.15%
2023/03/27	30	61.10	0	0.00	60.80	30	7,256	0.41%
2023/03/24	10	60.24	1	60.50	61.10	9	7,282	0.12%
2023/03/23	8	60.54	1	59.90	59.90	7	7,258	0.10%
2023/03/22	20	61.60	1	61.70	62.00	19	7,190	0.26%
2023/03/21	2	60.15	3	59.97	60.10	-1	7,257	-0.01%
2023/03/20	8	58.19	6	58.75	58.60	2	7,338	0.03%
2023/03/17	1	58.80	0	0.00	59.20	1	7,294	0.01%
2023/03/16	21	58.66	5	58.76	58.50	16	7,311	0.22%
2023/03/15	12	60.77	0	0.00	60.00	12	7,329	0.16%
2023/03/14	18	61.17	3	61.13	60.60	15	7,398	0.20%
2023/03/13	6	61.73	1	62.00	61.90	5	7,527	0.07%
2023/03/10	17	62.52	21	62.22	62.10	-4	7,674	-0.05%
2023/03/09	2	64.40	0	0.00	63.90	2	8,054	0.02%
2023/03/07	0	64.40	2	64.20	63.90	-2	8,237	-0.02%
2023/03/06	1	64.30	5	64.30	64.20	-4	8,246	-0.05%
2023/03/03	0	0.00	7	63.80	63.50	-7	8,274	-0.08%
2023/03/02	9	63.23	0	0.00	63.20	9	8,317	0.11%
2023/03/01	12	62.75	7	62.79	62.90	5	8,563	0.06%
2023/02/24	3.1	63.07	4	62.95	62.80	-1	8,563	-0.01%
2023/02/23	7	63.01	4	62.90	62.80	3	8,536	0.04%
2023/02/22	2	64.05	5	63.92	63.80	-3	8,545	-0.04%
2023/02/21	10	64.52	7	64.39	64.80	3	8,565	0.04%
2023/02/20	28	64.08	4	64.15	64.60	24	8,532	0.28%
2023/02/17	12	66.17	1	66.50	66.00	11	8,545	0.13%
2023/02/16	12	67.33	11	67.35	67.50	1	8,760	0.01%
2023/02/15	5	64.90	1	65.20	64.70	4	8,733	0.05%
2023/02/14	2	64.15	1	64.90	64.50	1	8,745	0.01%
2023/02/13	2	64.45	0	64.20	63.80	2	8,822	0.02%
2023/02/10	6	64.60	24	64.35	64.20	-18	9,008	-0.20%
2023/02/09	12	67.14	6	67.10	67.20	6	9,288	0.06%
2023/02/08	27	68.34	11	69.02	67.90	16	9,373	0.17%
2023/02/07	7	67.66	29	67.96	68.00	-22	9,417	-0.23%
2023/02/06	18	66.57	20	67.00	67.00	-2	9,664	-0.02%
2023/02/03	5	66.80	13.3	66.72	66.20	-8.3	10,133	-0.08%
2023/02/02	15	67.29	12	67.67	67.00	3	10,287	0.03%
2023/02/01	20	67.85	27.1	68.16	67.40	-7.1	10,251	-0.07%
2023/01/31	23	65.63	29.2	65.26	65.70	-6.2	9,979	-0.06%
2023/01/30	25	62.79	55	63.20	65.00	-30	9,923	-0.30%
2023/01/17	47	59.80	40	60.22	59.90	7	9,663	0.07%
2023/01/16	15	59.25	7	59.50	58.90	8	9,501	0.08%
2023/01/13	9.1	58.61	6	58.82	58.10	3.1	9,297	0.03%
2023/01/12	2	58.80	7.2	58.88	58.60	-5.2	9,133	-0.06%
2023/01/11	13	58.51	10	58.27	58.40	3	9,020	0.03%
2023/01/10	16	58.88	15	58.78	58.40	1	8,905	0.01%
2023/01/09	42.2	58.75	27	58.64	58.70	15.2	8,654	0.18%
2023/01/06	17	56.29	19	56.87	57.30	-2	8,280	-0.02%
2023/01/05	17	56.70	12	56.79	55.40	5	8,005	0.06%
2023/01/04	14	55.09	30	55.00	57.00	-16	7,697	-0.21%
2023/01/03	5	52.00	4	51.55	51.90	1	7,479	0.01%
2022/12/30	1	50.30	0	0.00	50.00	1	7,458	0.01%
2022/12/29	6	49.96	9	49.61	50.10	-3	7,453	-0.04%
2022/12/28	3	50.20	0	0.00	50.20	3	7,454	0.04%
2022/12/22	8	51.65	8	51.45	51.60	0	7,454	0.00%
2022/12/21	2	50.50	2	51.45	50.70	0	7,446	0.00%
2022/12/20	3	52.17	3	51.77	51.20	0	7,412	0.00%
2022/12/19	2	53.35	1	54.40	53.00	1	7,378	0.01%
2022/12/16	6	53.87	3	53.67	54.40	3	7,359	0.04%
2022/12/15	0	0.00	2	54.90	55.30	-2	7,315	-0.03%
2022/12/14	6	54.98	8	54.66	55.10	-2	7,306	-0.03%
2022/12/13	15	55.05	15	55.27	53.80	0	7,264	0.00%
2022/12/12	8	55.18	3	55.30	55.50	5	7,108	0.07%
2022/12/09	12	54.05	8	53.50	53.50	4	6,984	0.06%
2022/12/08	4	54.23	0	0.00	54.40	4	6,943	0.06%
2022/12/07	1	53.01	3	52.97	53.30	-2	6,879	-0.03%
2022/12/06	6.2	55.18	2	54.75	54.70	4.2	6,762	0.06%
2022/12/05	6	56.83	0	0.00	56.30	6	6,642	0.09%
2022/12/02	9	58.54	23	58.72	58.40	-14	6,480	-0.22%
2022/12/01	45	57.23	25	57.41	59.00	20	6,298	0.32%
2022/11/30	5	54.78	24	53.80	54.50	-19	5,868	-0.32%
2022/11/29	11	51.10	6	51.40	51.60	5	5,662	0.09%
2022/11/28	1	51.10	1	51.80	51.80	0	5,630	0.00%
2022/11/25	18	51.81	14	51.16	51.10	4	5,600	0.07%
2022/11/24	14	52.69	15	52.80	52.90	-1	5,523	-0.02%
2022/11/23	131	52.56	149	52.88	52.90	-18	5,432	-0.33%	大買/大賣/
2022/11/22	9	51.13	11	51.26	50.90	-2	5,156	-0.04%
2022/11/21	26	51.52	41	50.20	50.80	-15	5,109	-0.29%
2022/11/18	30	52.21	12	52.22	51.60	18	5,061	0.36%
2022/11/17	3	51.90	2	52.20	51.80	1	4,910	0.02%
2022/11/16	1	51.50	4	51.78	52.00	-3	4,802	-0.06%
2022/11/15	29	52.04	14	52.33	52.30	15	4,707	0.32%
2022/11/14	45	50.96	70	51.27	51.60	-25	4,510	-0.55%
2022/11/11	19	49.04	6	49.46	48.55	13	4,177	0.31%
2022/11/10	3	48.40	13	48.45	48.50	-10	4,045	-0.25%
2022/11/09	17	49.34	23	49.77	49.60	-6	3,940	-0.15%
2022/11/08	30	49.90	14	49.36	49.30	16	3,814	0.42%
2022/11/07	36.6	50.24	40	50.19	50.50	-3.4	3,587	-0.09%
2022/11/04	9	47.41	20	47.14	47.60	-11	3,173	-0.35%
2022/11/03	4	46.79	6	47.41	47.65	-2	3,014	-0.07%
2022/11/02	36	46.94	30	46.87	47.10	6	2,855	0.21%
2022/11/01	44	44.69	39	45.29	46.50	5	2,519	0.20%
2022/10/31	20	41.83	34	41.65	43.60	-14	1,885	-0.74%
2022/10/28	11	39.93	9	39.93	39.65	2	1,655	0.12%
2022/10/27	7	39.31	12.2	38.93	39.80	-5.2	1,532	-0.34%
2022/10/26	22	38.02	27	38.46	37.50	-5	1,470	-0.34%
2022/10/25	8	38.38	16	38.28	38.00	-8	1,311	-0.61%
2022/10/24	2	37.35	2	38.70	36.90	0	1,270	0.00%
2022/10/21	1	37.80	13	37.71	37.20	-12	1,293	-0.93%
2022/10/20	17	38.26	6	38.35	38.30	11	1,313	0.84%
2022/10/19	8	38.12	2	38.30	38.00	6	1,359	0.44%
2022/10/13	0	0.00	3	36.53	34.90	-3	1,756	-0.17%
2022/10/06	5	38.70	0	0.00	38.80	5	1,939	0.26%
2022/10/05	2	38.63	0	0.00	38.30	2	1,984	0.10%
2022/10/04	3	38.18	0	0.00	38.50	3	2,030	0.15%
2022/10/03	10	37.97	12	37.77	37.80	-2	2,073	-0.10%
2022/09/30	2	36.35	4	36.58	37.85	-2	2,101	-0.10%
2022/09/29	2	36.10	3	36.75	36.65	-1	2,108	-0.05%
2022/09/28	3	36.05	5	35.90	35.35	-2	2,122	-0.09%
2022/09/27	1	36.20	3	36.35	37.25	-2	2,143	-0.09%
2022/09/26	6	37.11	0	0.00	36.65	6	2,167	0.28%
2022/09/23	14	39.29	14	39.60	39.35	0	2,180	0.00%
2022/09/21	2	39.30	0	0.00	39.05	2	2,253	0.09%
2022/09/20	3	40.65	0	0.00	40.20	3	2,257	0.13%
2022/09/19	1	40.50	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	9	42.26	41.85	-9	2,339	-0.38%
2022/09/14	0	0.00	6	41.70	41.80	-6	2,381	-0.25%
2022/09/13	0	0.00	1	41.50	41.70	-1	2,416	-0.04%
2022/09/12	1	41.30	0	0.00	41.20	1	2,461	0.04%
2022/09/08	3	41.60	2	41.50	41.65	1	2,500	0.04%
2022/09/07	2	40.25	0	0.00	40.55	2	2,505	0.08%
2022/09/06	4	40.31	0	0.00	40.30	4	2,502	0.16%
2022/09/01	1	42.25	0	0.00	42.25	1	2,489	0.04%
2022/08/29	1	42.15	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	4	43.71	43.60	-4	2,463	-0.16%
2022/08/25	0	0.00	1	42.85	42.70	-1	2,440	-0.04%
2022/08/24	3	42.88	1	43.60	42.80	2	2,441	0.08%
2022/08/19	0	0.00	1	44.15	43.75	-1	2,505	-0.04%
2022/08/18	0	0.00	5	43.60	43.95	-5	2,511	-0.20%
2022/08/17	0	0.00	2	43.75	43.60	-2	2,512	-0.08%
2022/08/16	0	0.00	1	43.35	43.45	-1	2,521	-0.04%
2022/08/15	10	43.45	5	43.30	43.40	5	2,519	0.20%
2022/08/12	7	42.68	5	43.18	43.05	2	2,522	0.08%
2022/08/11	3	41.97	0	0.00	41.95	3	2,507	0.12%
2022/08/09	2	40.98	0	0.00	41.50	2	2,516	0.08%
2022/08/04	0	0.00	0.6	40.05	40.40	-0.6	2,527	-0.02%
2022/08/03	2	40.55	0	0.00	40.45	2	2,530	0.08%
2022/08/02	2	40.95	4	41.00	40.80	-2	2,548	-0.08%
2022/07/27	2	43.25	1	43.45	43.70	1	2,494	0.04%
2022/07/26	11	43.34	6	44.64	43.15	5	2,513	0.20%
2022/07/25	5	44.90	5	45.30	44.80	0	2,499	0.00%
2022/07/22	8.1	46.36	3	47.43	46.65	5.1	2,492	0.20%
2022/07/21	1.1	46.42	3	46.42	46.65	-2	2,306	-0.08%
2022/07/19	0.4	42.10	1	41.90	41.90	-0.6	2,255	-0.03%
2022/07/18	2	42.35	0	0.00	42.35	2	2,270	0.09%
2022/07/15	9	45.67	2	45.65	46.25	7	2,216	0.32%
2022/07/14	5	44.98	11	45.20	45.10	-6	2,175	-0.28%
2022/07/13	8	44.54	10	44.63	44.25	-2	2,143	-0.09%
2022/07/12	14	42.00	3	41.95	41.95	11	2,114	0.52%
2022/07/08	2	46.23	2	45.85	46.00	0	2,033	0.00%
2022/07/07	0	0.00	1	44.20	45.10	-1	2,001	-0.05%
2022/07/06	7	44.74	2	44.10	44.00	5	1,992	0.25%
2022/07/05	7	44.56	7	44.90	45.45	0	1,998	0.00%
2022/07/04	2	44.30	0	0.00	43.85	2	1,962	0.10%
2022/07/01	0	0.00	5	44.30	44.05	-5	1,946	-0.26%
2022/06/30	4	45.38	10	45.72	45.25	-6	1,909	-0.31%
2022/06/28	3	48.30	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	2	49.35	49.90	-2	1,819	-0.11%
2022/06/24	3	48.27	2	48.15	48.20	1	1,803	0.06%
2022/06/23	12	47.21	26	46.82	47.40	-14	1,794	-0.78%
2022/06/22	7	48.49	0	0.00	47.85	7	1,777	0.39%
2022/06/21	4	48.66	4	49.28	50.00	0	1,735	0.00%
2022/06/20	1	48.60	1	49.55	48.35	0	1,712	0.00%
2022/06/17	9	51.24	18	51.52	51.30	-9	1,700	-0.53%
2022/06/16	0	0.00	2.1	55.13	54.10	-2.1	1,660	-0.13%
2022/06/14	2	55.65	1	55.30	55.90	1	1,681	0.06%
2022/06/13	2.1	56.50	0	0.00	56.30	2.1	1,694	0.12%
2022/06/10	4	57.48	1	57.80	57.80	3	1,724	0.17%
2022/06/08	12	57.17	0	0.00	57.00	12	1,738	0.69%
2022/06/07	4	56.88	1	56.80	56.90	3	1,754	0.17%
2022/06/06	0	0.00	2	57.70	57.50	-2	1,766	-0.11%
2022/06/02	8	58.09	0	0.00	57.90	8	1,802	0.44%
2022/06/01	1	58.60	1	58.30	58.30	0	1,836	0.00%
2022/05/31	8	57.50	7	57.86	57.90	1	1,850	0.05%
2022/05/30	1	57.60	8	56.91	58.00	-7	1,871	-0.37%
2022/05/27	5	55.50	0	0.00	55.40	5	1,845	0.27%
2022/05/26	9	54.36	0	0.00	54.10	9	1,874	0.48%
2022/05/25	1	54.90	0	0.00	55.00	1	1,982	0.05%
2022/05/24	1	54.80	0	0.00	55.00	1	2,197	0.05%
2022/05/23	1	56.30	0	0.00	56.10	1	2,307	0.04%
2022/05/20	0	0.00	1	56.10	55.80	-1	2,317	-0.04%
2022/05/18	2	57.60	0	0.00	56.80	2	2,307	0.09%
2022/05/16	2	54.60	0	0.00	54.60	2	2,269	0.09%
2022/05/13	2	55.45	1	55.90	55.80	1	2,260	0.04%
2022/05/12	2	56.40	3	57.20	55.50	-1	2,249	-0.04%
2022/05/11	1	57.10	0	0.00	56.90	1	2,235	0.04%
2022/05/10	12	56.83	3	56.00	57.90	9	2,266	0.40%
2022/05/09	7	57.96	1	57.80	57.50	6	2,252	0.27%
2022/05/06	1	58.60	0	0.00	60.40	1	2,244	0.04%
2022/05/05	4	60.90	0	0.00	60.60	4	2,255	0.18%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/04/29	2	58.45	0	0.00	58.10	2	2,305	0.09%
2022/04/28	9	58.10	3	58.10	58.00	6	2,300	0.26%
2022/04/27	1	58.00	0	0.00	59.50	1	2,277	0.04%
2022/04/26	5	59.82	0	0.00	59.50	5	2,261	0.22%
2022/04/25	4	61.15	0	0.00	60.50	4	2,256	0.18%
2022/04/22	5	64.68	1	64.40	64.40	4	2,228	0.18%
2022/04/21	1	66.70	0	0.00	66.40	1	2,218	0.05%
2022/04/20	0.1	65.60	0	0.00	66.70	0.1	2,240	0.00%
2022/04/19	4	65.85	0	0.00	65.80	4	2,257	0.18%
2022/04/18	3.1	66.45	0	0.00	66.00	3.1	2,273	0.14%
2022/04/13	0	0.00	3	68.60	68.70	-3	2,381	-0.13%
2022/04/12	5	67.70	0	0.00	68.00	5	2,429	0.21%
2022/04/11	1	69.00	1	68.60	68.60	0	2,456	0.00%
2022/04/08	0.1	70.80	1	70.50	70.60	-1	2,467	-0.04%
2022/04/06	0	0.00	2	71.50	71.50	-2	2,533	-0.08%
2022/04/01	1	71.50	0	0.00	71.40	1	2,653	0.04%
2022/03/31	1	71.50	0	0.00	71.80	1	2,696	0.04%
2022/03/30	0.1	72.80	0	0.00	72.60	0.1	2,776	0.00%
2022/03/29	0	0.00	1	73.20	72.30	-1	2,965	-0.03%
2022/03/28	0.1	72.50	0	0.00	72.60	0.1	3,084	0.00%
2022/03/25	2	73.25	1	73.11	73.00	1	3,130	0.03%
2022/03/23	1.1	72.90	0	0.00	72.60	1.1	3,210	0.03%
2022/03/22	1	73.00	3	72.33	72.70	-2	3,236	-0.06%
2022/03/21	0	71.39	2	71.20	71.40	-2	3,239	-0.06%
2022/03/18	1	70.89	0	0.00	71.40	1	3,312	0.03%
2022/03/17	5	70.48	5	70.68	70.90	0	3,316	0.00%
2022/03/16	2	68.80	0	0.00	68.80	2	3,351	0.06%
2022/03/15	5	69.02	3	69.03	68.80	2	3,369	0.06%
2022/03/14	2	70.30	0	0.00	70.60	2	3,381	0.06%
2022/03/11	2	70.80	0	0.00	70.80	2	3,477	0.06%
2022/03/10	5	71.76	0	0.00	71.30	5	3,491	0.14%
2022/03/09	0.1	71.20	0	0.00	70.90	0.1	3,527	0.00%
2022/03/08	3	70.13	1	70.10	70.10	2	3,573	0.06%
2022/03/07	3	71.27	1	70.70	70.90	2	3,618	0.06%
2022/03/04	14	74.64	20	73.76	73.30	-6	3,643	-0.16%
2022/03/03	3	75.00	0.1	74.80	74.50	3	3,723	0.08%
2022/03/02	0	0.00	2	75.20	75.20	-2	3,791	-0.05%
2022/03/01	0	75.10	9	74.77	75.40	-9	3,833	-0.23%
2022/02/25	27	75.67	5	75.46	75.00	22	3,886	0.57%
2022/02/24	15.1	74.97	24.2	75.20	74.20	-9.1	4,011	-0.23%
2022/02/23	19	72.68	30	73.32	74.20	-11	4,011	-0.27%
2022/02/22	2	70.05	1	70.30	70.00	1	3,988	0.03%
2022/02/21	5	71.60	3	71.57	71.50	2	4,158	0.05%
2022/02/18	1.5	70.53	0	0.00	70.80	1.5	4,337	0.03%
2022/02/17	2	70.85	0	0.00	70.90	2	5,207	0.04%
2022/02/16	1	71.20	0	0.00	70.80	1	5,801	0.02%
2022/02/14	2	70.55	7	70.81	70.70	-5	5,953	-0.08%
2022/02/10	6	73.25	4	73.10	73.00	2	6,225	0.03%
2022/02/09	8	72.10	3	72.07	72.20	5	6,242	0.08%
2022/02/08	2	70.80	2	70.70	71.50	0	6,346	0.00%
2022/02/07	8	69.28	1	69.50	69.70	7	6,412	0.11%
2022/01/26	3	67.73	0	0.00	67.50	3	6,444	0.05%
2022/01/25	6	69.75	10	69.40	69.00	-4	6,552	-0.06%
2022/01/24	3	69.17	0	0.00	69.80	3	6,667	0.04%
2022/01/21	3	70.97	0	0.00	71.50	3	6,749	0.04%
2022/01/20	2	71.25	2	71.50	71.90	0	6,844	0.00%
2022/01/19	3	72.47	0	0.00	72.20	3	6,881	0.04%
2022/01/18	8	74.70	6	73.98	73.40	2	6,994	0.03%
2022/01/17	12	73.84	1	73.80	73.80	11	7,053	0.16%
2022/01/14	0	0.00	3	72.10	73.10	-3	7,114	-0.04%
2022/01/13	4	73.55	1	73.90	73.70	3	7,171	0.04%
2022/01/12	3.5	72.19	0	0.00	72.20	3.5	7,299	0.05%
2022/01/11	4	72.80	0	0.00	72.70	4	7,345	0.05%
2022/01/10	3	72.83	0	0.00	73.90	3	7,484	0.04%
2022/01/07	4	73.78	1	74.00	73.50	3	7,675	0.04%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	15	76.67	3	76.33	76.10	12	7,694	0.16%
2022/01/04	4	77.83	6	77.70	77.30	-2	7,696	-0.03%
2022/01/03	0	0.00	1	77.40	77.30	-1	7,732	-0.01%
2021/12/30	2	77.40	3	77.43	77.10	-1	7,817	-0.01%
2021/12/29	1	77.70	1	78.10	78.10	0	7,940	0.00%
2021/12/28	7	78.29	3	79.10	77.60	4	8,059	0.05%
2021/12/27	1	77.90	0	0.00	77.60	1	8,168	0.01%
2021/12/24	1	79.30	1	78.50	78.40	0	8,290	0.00%
2021/12/23	9	78.26	34.3	78.46	78.40	-25.3	8,387	-0.30%
2021/12/22	4	76.45	4	76.78	77.10	0	8,527	0.00%
2021/12/20	3.1	73.54	22	73.61	73.10	-19	9,674	-0.20%
2021/12/17	7	74.80	12	74.82	74.90	-5	9,822	-0.05%
2021/12/16	0	0.00	3	75.83	75.90	-3	9,836	-0.03%
2021/12/15	9	74.99	1	75.40	74.80	8	9,853	0.08%
2021/12/14	16	76.29	0	0.00	75.20	16	9,905	0.16%
2021/12/13	4.1	74.94	0	0.00	75.10	4.1	9,860	0.04%
2021/12/10	3.1	74.07	0	0.00	74.40	3.1	10,038	0.03%
2021/12/09	7	75.87	0	0.00	75.20	7	10,000	0.07%
2021/12/08	8	77.20	2	76.80	76.20	6	10,010	0.06%
2021/12/07	6	77.00	6	77.73	76.60	0	10,001	0.00%
2021/12/06	1	75.71	1	75.90	76.00	0	10,060	0.00%
2021/12/03	1	76.60	1	76.40	76.60	0	10,082	0.00%
2021/12/02	1	75.10	7	76.13	75.50	-6	10,112	-0.06%
2021/12/01	8.1	75.39	2	76.00	75.30	6.1	10,105	0.06%
2021/11/30	4	77.20	2	76.55	76.90	2	10,062	0.02%
2021/11/29	8	75.91	13	75.89	76.30	-5	10,057	-0.05%
2021/11/26	8.3	76.68	3	76.33	75.90	5.3	9,995	0.05%
2021/11/25	2.1	78.91	0	0.00	78.70	2.1	9,949	0.02%
2021/11/24	0.3	78.54	1	79.50	79.70	-0.7	9,979	-0.01%
2021/11/23	20.3	79.52	6	78.93	78.80	14.3	10,081	0.14%
2021/11/22	3	80.77	1	81.30	83.00	2	9,931	0.02%
2021/11/19	1	78.70	1	79.00	79.10	0	9,795	0.00%
2021/11/18	4.3	78.38	3	78.57	78.10	1.3	9,812	0.01%
2021/11/17	18	80.34	12	79.82	79.80	6	9,727	0.06%
2021/11/16	81	85.39	59	83.19	80.50	22	9,651	0.23%
2021/11/15	23	80.92	56.2	82.03	83.90	-33.2	8,911	-0.37%
2021/11/12	9	76.14	1	76.50	76.30	8	8,640	0.09%
2021/11/11	6	76.25	1	77.40	75.40	5	8,744	0.06%
2021/11/10	2	75.95	0	0.00	76.10	2	8,994	0.02%
2021/11/09	1	76.80	14	76.06	77.00	-13	9,006	-0.14%
2021/11/08	5	74.10	0	0.00	74.00	5	8,860	0.06%
2021/11/05	7	75.96	0	0.00	74.50	7	8,942	0.08%
2021/11/04	0	0.00	23	76.48	75.20	-23	8,981	-0.26%
2021/11/03	10	74.90	1	74.80	74.80	9	9,139	0.10%
2021/11/02	2	76.75	4	74.55	73.80	-2	9,260	-0.02%
2021/11/01	14	76.44	4	76.00	76.90	10	9,253	0.11%
2021/10/29	0	0.00	3	75.46	74.70	-3	9,759	-0.03%
2021/10/28	5	73.62	1	75.10	72.60	4	10,246	0.04%
2021/10/27	4	74.80	7.5	74.61	75.40	-3.5	10,312	-0.03%
2021/10/26	1.5	75.60	4	76.13	74.70	-2.5	10,317	-0.02%
2021/10/25	2	75.85	4	75.59	75.70	-2	10,226	-0.02%
2021/10/22	1	73.30	17.6	72.90	74.20	-16.6	10,271	-0.16%
2021/10/21	1	73.50	4	73.93	73.10	-3	10,293	-0.03%
2021/10/20	17	76.87	14	74.94	74.70	3	10,274	0.03%
2021/10/19	8	74.06	6.1	73.98	74.20	2	10,319	0.02%
2021/10/18	12	73.09	10	73.24	74.00	2	10,566	0.02%
2021/10/15	13	72.84	10.6	72.05	73.40	2.4	10,569	0.02%
2021/10/14	1	67.90	2	67.55	68.20	-1	10,520	-0.01%
2021/10/13	4	66.63	11	66.69	66.50	-7	10,558	-0.07%
2021/10/12	3	69.23	0	0.00	69.10	3	10,571	0.03%
2021/10/08	3.2	70.87	4.1	70.55	71.00	-0.9	10,617	-0.01%
2021/10/07	12	70.21	19	70.54	70.20	-7	10,683	-0.07%
2021/10/06	15	69.04	5	68.86	67.90	10	11,044	0.09%
2021/10/05	5.2	64.62	6.2	66.44	67.60	-1	11,074	-0.01%
2021/10/04	10	67.63	5	68.06	66.00	5	11,062	0.05%
2021/10/01	41	73.24	5	71.62	71.10	36	10,969	0.33%
2021/09/30	10	74.85	11.1	75.06	75.40	-1.1	10,879	-0.01%
2021/09/29	32	77.61	9	76.60	73.90	23	10,816	0.21%
2021/09/28	39.2	82.17	79	82.54	80.20	-39.8	10,680	-0.37%
2021/09/27	38.2	77.38	53.1	78.42	79.90	-14.9	9,841	-0.15%
2021/09/24	9	74.76	11	75.09	75.70	-2	9,525	-0.02%
2021/09/17	1	73.80	1	73.50	73.50	0	9,470	0.00%
2021/09/16	0	0.00	1	72.30	72.60	-1	9,454	-0.01%
2021/09/15	21	72.89	27	72.26	71.50	-6	9,509	-0.06%
2021/09/14	0	0.00	1	71.80	71.50	-1	9,469	-0.01%
2021/09/13	5	71.90	2	73.05	71.70	3	9,632	0.03%
2021/09/10	0	72.20	3	72.10	72.70	-3	9,877	-0.03%
2021/09/09	3	71.93	6	73.15	72.20	-3	10,071	-0.03%
2021/09/08	7	70.49	0	0.00	69.60	7	10,401	0.07%
2021/09/07	10	71.78	5	69.80	70.30	5	11,177	0.05%
2021/09/06	7	72.71	9	72.88	71.30	-2	11,699	-0.02%
2021/09/03	7	72.96	1	72.80	72.10	6	11,964	0.05%
2021/09/02	1	72.01	7	72.43	71.90	-6	12,347	-0.05%
2021/09/01	0	0.00	1	72.90	73.70	-1	12,590	-0.01%
2021/08/31	4	72.55	8	72.81	72.80	-4	12,590	-0.03%
2021/08/30	4	74.43	2	75.00	73.40	2	12,648	0.02%
2021/08/27	5	73.78	0	0.00	73.70	5	12,604	0.04%
2021/08/26	2	71.45	10	71.66	71.70	-8	12,512	-0.06%
2021/08/25	9	69.23	8	69.95	70.50	1	12,632	0.01%
2021/08/24	10	70.90	4	71.98	70.00	6	12,652	0.05%
2021/08/23	5	71.16	4	71.33	71.50	1	12,669	0.01%
2021/08/19	13	70.92	3	71.40	69.30	10	12,867	0.08%
2021/08/18	16	71.58	9	71.58	73.90	7	12,851	0.05%
2021/08/17	10	75.61	7.2	75.74	73.80	2.8	12,837	0.02%
2021/08/16	28	75.92	5	78.26	74.90	23	12,983	0.18%
2021/08/13	6.1	82.14	7	82.17	82.90	-1	12,988	-0.01%
2021/08/12	0.2	84.50	1	84.00	84.30	-0.8	13,191	-0.01%
2021/08/11	8	84.73	2.3	84.36	84.50	5.7	13,585	0.04%
2021/08/10	6.3	85.20	8.1	84.86	85.40	-1.8	13,665	-0.01%
2021/08/09	15.1	86.38	3.1	86.89	84.10	12	13,730	0.09%
2021/08/06	0.1	88.20	25	88.20	88.00	-24.9	13,816	-0.18%
2021/08/05	6	88.17	8	88.23	87.30	-2	13,821	-0.01%
2021/08/04	12	88.77	10.1	88.82	89.10	1.9	14,081	0.01%
2021/08/03	16	86.05	26.4	86.87	87.50	-10.4	13,658	-0.08%
2021/08/02	2	81.00	18.1	82.31	83.30	-16.1	13,151	-0.12%
2021/07/30	6	79.77	7	80.60	79.10	-1	13,152	-0.01%
2021/07/29	1	77.30	3	77.90	78.60	-2	13,389	-0.01%
2021/07/28	12.1	76.98	10	77.95	77.80	2.1	13,621	0.02%
2021/07/27	6	80.90	8	81.78	80.00	-2	13,719	-0.01%
2021/07/26	10.1	81.57	4	81.12	81.20	6.1	13,875	0.04%
2021/07/23	10	83.02	11.1	82.78	82.10	-1.1	13,994	-0.01%
2021/07/22	18.1	81.44	56	82.10	81.40	-37.9	13,930	-0.27%
2021/07/21	13	76.94	1	78.70	75.90	12	13,746	0.09%
2021/07/20	22	78.04	22	76.93	76.90	0	13,750	0.00%
2021/07/19	19	80.45	4	80.53	80.50	15	13,833	0.11%
2021/07/16	13	81.55	6	82.32	81.40	7	14,247	0.05%
2021/07/15	29.1	82.21	14	82.54	81.70	15.1	14,505	0.10%
2021/07/14	32.1	83.25	24	83.01	82.50	8.1	14,695	0.05%
2021/07/13	58	86.74	71.3	85.50	83.70	-13.3	14,884	-0.09%
2021/07/12	14.2	83.87	2	84.90	83.20	12.2	14,678	0.08%
2021/07/09	1	84.60	21.3	84.43	84.50	-20.3	14,692	-0.14%
2021/07/08	9	83.48	3.2	84.63	83.20	5.8	14,792	0.04%
2021/07/07	13	83.40	25	83.66	82.80	-12	14,932	-0.08%
2021/07/06	27.1	83.54	32	83.80	83.00	-5	15,022	-0.03%
2021/07/05	11	85.22	32.1	85.39	85.10	-21.1	15,176	-0.14%
2021/07/02	2.1	81.22	34	80.99	82.00	-31.9	15,175	-0.21%
2021/07/01	25.1	80.93	6	80.83	80.70	19.1	15,341	0.12%
2021/06/30	3.3	82.05	1	82.70	81.50	2.3	15,632	0.01%
2021/06/29	1.1	83.02	4	83.60	82.80	-3	15,724	-0.02%
2021/06/28	3.3	82.16	3	83.43	84.80	0.3	16,256	0.00%
2021/06/25	13.1	83.27	2	84.40	82.70	11.1	16,444	0.07%
2021/06/24	16	83.68	1	83.30	83.50	15	16,969	0.09%
2021/06/23	12	84.13	32	84.88	84.80	-20	17,087	-0.12%
2021/06/22	21.1	83.04	17	83.36	83.00	4.1	17,247	0.02%
2021/06/21	41	83.40	12	83.15	82.40	29	17,979	0.16%
2021/06/18	18	87.99	5.2	88.47	87.60	12.9	18,581	0.07%
2021/06/17	63.1	89.25	55	89.67	88.90	8.1	18,730	0.04%
2021/06/16	66.1	90.19	67.1	90.36	88.90	-1.1	18,628	-0.01%
2021/06/15	44.2	87.13	44	87.63	86.20	0.2	18,381	0.00%
2021/06/11	15	83.20	29	83.00	82.60	-14	18,677	-0.07%
2021/06/10	16	81.03	32.2	81.78	82.50	-16.2	18,508	-0.09%
2021/06/09	9	80.34	24.1	80.34	80.30	-15.1	18,181	-0.08%
2021/06/07	4	76.75	5	77.96	76.40	-1	18,105	-0.01%
2021/06/04	4.1	75.90	3	76.27	76.20	1.1	18,079	0.01%
2021/06/03	6	76.73	2	76.50	76.80	4	18,237	0.02%
2021/06/02	10.1	78.28	0	77.50	76.10	10.1	18,457	0.05%
2021/06/01	5.1	79.54	7.2	80.32	79.50	-2.2	18,353	-0.01%
2021/05/28	32	81.61	12	82.58	80.90	20	18,411	0.11%
2021/05/27	51	80.78	54	81.54	81.30	-3	18,468	-0.02%
2021/05/26	1	79.20	15	79.56	80.00	-14	18,319	-0.08%
2021/05/25	72	80.05	50	80.61	78.50	22	18,359	0.12%
2021/05/24	47	77.81	45.1	77.99	78.20	2	18,270	0.01%
2021/05/21	18	75.59	34.2	76.34	75.50	-16.2	18,138	-0.09%
2021/05/20	37	75.90	15.1	75.31	74.00	21.9	18,249	0.12%
2021/05/19	14	76.89	41.2	76.19	78.60	-27.2	18,154	-0.15%
2021/05/18	12	68.51	22	69.60	71.80	-10	18,103	-0.06%
2021/05/17	16.1	68.70	5	69.48	66.50	11	18,788	0.06%
2021/05/14	6.1	71.97	13	71.83	73.80	-6.9	20,041	-0.03%
2021/05/13	9	63.69	18	66.49	68.10	-9	19,889	-0.05%
2021/05/12	25	69.50	17	68.91	65.70	8	19,943	0.04%
2021/05/11	1	69.60	12.6	72.66	70.00	-11.6	20,097	-0.06%
2021/05/10	3	71.93	1	71.30	71.40	2	20,196	0.01%
2021/05/07	8	71.34	1	72.00	72.10	7	20,804	0.03%
2021/05/06	9	72.92	10	73.15	73.50	-1	20,847	0.00%
2021/05/05	8.1	71.00	11	70.99	70.20	-3	20,768	-0.01%
2021/05/04	21.1	69.51	3	68.00	67.30	18.1	21,129	0.09%
2021/05/03	37	76.25	3	76.57	74.70	34	21,321	0.16%
2021/04/29	7	82.50	13	82.64	83.00	-6	21,377	-0.03%
2021/04/28	22	81.33	32	82.40	80.00	-10	21,438	-0.05%
2021/04/27	33	83.28	13	83.19	81.80	20	21,401	0.09%
2021/04/26	12	81.46	33	83.10	81.10	-21	21,350	-0.10%
2021/04/23	29	85.24	9	84.59	82.80	20	21,429	0.09%
2021/04/22	35	87.19	32.1	87.66	85.20	3	21,344	0.01%
2021/04/21	17	81.82	29.1	82.51	84.30	-12.1	20,986	-0.06%
2021/04/20	31	81.60	44.1	82.26	81.30	-13.1	20,862	-0.06%
2021/04/19	51	80.29	37	80.26	80.10	14	20,734	0.07%
2021/04/16	50	78.82	33	79.17	77.80	17	20,537	0.08%
2021/04/15	9	77.36	14	77.12	78.00	-5	20,348	-0.02%
2021/04/14	16	74.33	18	74.40	75.30	-2	20,297	-0.01%
2021/04/13	24.1	74.98	25	75.64	74.00	-0.9	20,402	0.00%
2021/04/12	13	77.61	13	78.19	76.40	0	20,581	0.00%
2021/04/09	29	80.61	14	80.66	79.00	15	20,588	0.07%
2021/04/08	7.1	79.43	4	80.08	79.80	3.1	20,616	0.01%
2021/04/07	5	79.42	9.3	78.78	79.50	-4.3	20,634	-0.02%
2021/04/06	15	78.95	16	78.90	81.10	-1	20,773	0.00%
2021/04/01	2.2	75.80	2	76.10	75.50	0.2	21,171	0.00%
2021/03/31	28	76.38	11	76.62	75.80	17	21,598	0.08%
2021/03/30	13	73.12	12	73.80	73.10	1	22,568	0.00%
2021/03/29	41	73.26	60.1	73.21	72.40	-19.1	22,798	-0.08%
2021/03/26	8	68.90	21.1	69.34	69.00	-13.1	22,533	-0.06%
2021/03/25	15.2	68.66	2	69.80	68.00	13.2	22,491	0.06%
2021/03/24	21	71.29	26	71.57	70.20	-5	22,209	-0.02%
2021/03/23	20.3	70.04	33	70.15	70.80	-12.7	21,339	-0.06%
2021/03/22	2	65.40	19	65.72	65.30	-17	20,493	-0.08%
2021/03/19	6	64.55	18	64.03	63.40	-12	20,159	-0.06%
2021/03/18	33.2	64.27	20	64.18	63.10	13.2	19,809	0.07%
2021/03/17	15	63.88	26.2	63.55	64.60	-11.2	19,342	-0.06%
2021/03/16	0	60.00	14.1	60.27	60.30	-14.1	18,592	-0.08%
2021/03/15	0	59.60	5	59.52	59.60	-5	18,506	-0.03%
2021/03/12	5.1	59.14	1	58.80	58.60	4.1	18,490	0.02%
2021/03/11	1	59.50	14	59.61	59.90	-13	18,523	-0.07%
2021/03/10	2	58.00	18	57.36	57.60	-16	18,503	-0.09%
2021/03/09	13	55.66	3	55.60	56.90	10	18,499	0.05%
2021/03/08	13.1	58.89	6	59.73	58.40	7.1	18,414	0.04%
2021/03/05	4	56.58	4	56.78	56.40	0	18,256	0.00%
2021/03/04	5.1	57.03	1	56.50	56.40	4.1	18,282	0.02%
2021/03/03	2	55.95	10	56.55	58.40	-8	18,247	-0.04%
2021/03/02	11	57.57	2	59.50	57.20	9	18,591	0.05%
2021/02/26	6	58.92	5	57.90	59.30	1	18,657	0.01%
2021/02/25	12.1	58.84	10	58.56	58.70	2.1	18,873	0.01%
2021/02/24	31	59.94	11	60.30	58.50	20	18,808	0.11%
2021/02/23	17.1	60.92	3	61.70	60.80	14.1	18,742	0.07%
2021/02/22	23	62.80	15	62.19	61.50	8	18,702	0.04%
2021/02/19	3	61.00	9	60.71	61.40	-6	18,460	-0.03%
2021/02/18	41	61.87	37	60.31	60.60	4	18,605	0.02%
2021/02/17	42	61.59	37	61.28	62.50	5	19,117	0.03%
2021/02/05	50	57.43	81	58.02	57.90	-31	18,671	-0.17%
2021/02/04	5	54.26	3	54.53	54.00	2	17,802	0.01%
2021/02/03	4	54.48	5	54.84	53.60	-1	17,791	-0.01%
2021/02/02	16	54.11	19	54.58	55.20	-3	17,572	-0.02%
2021/02/01	4	53.00	7	52.86	53.70	-3	17,009	-0.02%
2021/01/29	26	54.75	7	54.23	51.90	19	16,705	0.11%
2021/01/28	5	53.68	1.1	54.50	52.80	4	15,996	0.02%
2021/01/27	4	55.08	2	54.05	53.80	2	15,772	0.01%
2021/01/26	31	54.87	18.1	55.70	54.10	13	15,546	0.08%
2021/01/25	5	54.30	72	53.05	54.00	-67	14,918	-0.45%
2021/01/22	33	50.06	22	50.65	52.10	11	14,523	0.08%
2021/01/21	11	50.41	3	49.92	50.50	8	14,213	0.06%
2021/01/20	8	46.96	7	47.10	46.90	1	13,985	0.01%
2021/01/19	8	48.56	5	48.00	47.95	3	13,887	0.02%
2021/01/18	28.1	48.47	9	46.81	48.10	19.1	13,843	0.14%
2021/01/15	6	50.38	6	51.67	50.10	0	13,596	0.00%
2021/01/14	0	0.00	11	51.95	52.50	-11	13,422	-0.08%
2021/01/13	3	51.30	6	53.37	53.20	-3	13,293	-0.02%
2021/01/12	5	50.40	6	50.53	50.40	-1	13,148	-0.01%
2021/01/11	5	52.68	9	52.89	52.60	-4	12,997	-0.03%
2021/01/08	1	53.20	0	0.00	52.50	1	12,869	0.01%
2021/01/07	3	52.57	23	52.47	52.60	-20	12,778	-0.16%
2021/01/06	10	52.91	10	52.64	51.40	0	12,634	0.00%
2021/01/05	13	54.10	27	54.89	53.40	-14	12,302	-0.11%
2021/01/04	11	52.55	7	53.09	52.70	4	11,872	0.03%
2020/12/31	4	53.33	30	53.03	53.30	-26	11,712	-0.22%
2020/12/30	5	53.20	6	53.40	52.90	-1	11,421	-0.01%
2020/12/29	29	55.51	17.1	53.95	54.60	12	11,222	0.11%
2020/12/28	41	54.18	49	54.59	55.50	-8	10,862	-0.07%
2020/12/25	39	52.63	77	52.78	51.80	-38	10,069	-0.38%
2020/12/24	78.1	51.21	96	51.58	51.50	-17.9	9,435	-0.19%
2020/12/23	6	48.58	35	48.72	48.80	-29	7,858	-0.37%
2020/12/22	22	45.46	29	46.03	44.40	-7	7,373	-0.09%
2020/12/21	1	44.90	13	45.03	45.10	-12	7,047	-0.17%
2020/12/18	3	43.45	0	0.00	43.45	3	6,902	0.04%
2020/12/17	4	42.95	1	43.10	43.25	3	6,888	0.04%
2020/12/16	7	42.60	2	42.73	42.85	5	6,903	0.07%
2020/12/15	6	42.05	0	0.00	41.90	6	6,927	0.09%
2020/12/14	4	42.85	0	0.00	43.15	4	7,004	0.06%
2020/12/11	15	42.37	4	43.20	42.50	11	6,994	0.16%
2020/12/10	23	43.69	37	43.58	43.30	-14	6,923	-0.20%
2020/12/09	12	44.84	0	0.00	44.70	12	6,787	0.18%
2020/12/08	15	44.76	5	45.20	45.25	10	6,732	0.15%
2020/12/07	6	45.89	4	45.53	44.85	2	6,676	0.03%
2020/12/04	3	46.32	8	45.94	46.20	-5	6,565	-0.08%
2020/12/03	3	45.97	6	45.74	45.20	-3	6,440	-0.05%
2020/12/02	7	45.63	8	45.69	45.50	-1	6,364	-0.02%
2020/12/01	21	44.54	29	45.14	44.95	-8	6,252	-0.13%
2020/11/30	8	46.26	13	45.96	45.85	-5	6,096	-0.08%
2020/11/27	2	46.20	5	46.04	46.05	-3	5,956	-0.05%
2020/11/26	23	46.88	11	47.06	46.50	12	5,867	0.20%
2020/11/25	6	45.23	40	45.67	46.00	-34	5,354	-0.63%
2020/11/24	25	44.96	31.1	45.80	44.45	-6.1	5,108	-0.12%
2020/11/23	10	44.66	1	45.00	44.40	9	4,777	0.19%
2020/11/20	1	44.45	14.1	45.28	44.45	-13.1	4,694	-0.28%
2020/11/19	19	44.59	16	45.02	45.20	3	4,544	0.07%
2020/11/18	17	44.98	26	45.10	45.00	-9	4,419	-0.20%
2020/11/17	41.1	45.19	5	44.58	44.50	36.1	4,216	0.86%
2020/11/16	58.1	45.03	45	45.29	44.50	13.1	3,939	0.33%
2020/11/13	13	42.28	9	42.89	42.90	4	3,069	0.13%
2020/11/12	24	42.47	39	41.83	41.90	-15	2,611	-0.57%
2020/11/11	2	39.83	33	39.97	40.70	-31	2,016	-1.54%
2020/11/10	0	0.00	1	38.65	38.85	-1	1,876	-0.05%
2020/11/09	7	38.58	0	0.00	38.55	7	1,881	0.37%
2020/11/06	10	38.70	2	38.63	38.50	8	1,890	0.42%
2020/11/04	2	38.78	2	38.75	38.70	0	1,921	0.00%
2020/11/02	1	37.90	1	38.15	38.50	0	1,988	0.00%
2020/10/30	0	0.00	4	38.40	38.30	-4	2,010	-0.20%
2020/10/26	2	38.80	13	38.80	38.70	-11	2,222	-0.50%
2020/10/23	0	0.00	1	38.05	38.20	-1	2,189	-0.05%
2020/10/20	7	38.25	3	38.42	38.10	4	2,295	0.17%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/15	1	37.35	1	37.10	37.15	0	2,325	0.00%
2020/10/14	1	36.80	1	37.00	37.30	0	2,352	0.00%
2020/10/05	0	0.00	1	37.60	37.10	-1	2,534	-0.04%
2020/09/29	3	37.65	1	37.70	37.50	2	2,631	0.08%
2020/09/28	0	0.00	6	37.60	37.60	-6	2,727	-0.22%
2020/09/25	5	38.20	0	0.00	37.05	5	2,826	0.18%
2020/09/24	0	0.00	1	37.70	37.75	-1	2,872	-0.03%
2020/09/23	4	38.38	4	37.76	37.75	0	2,956	0.00%
2020/09/21	18	39.11	0	0.00	38.70	18	3,083	0.58%
2020/09/18	4	40.46	0	0.00	39.30	4	3,137	0.13%
2020/09/17	0	0.00	6	40.88	40.60	-6	3,125	-0.19%
2020/09/16	1	39.80	1	39.75	39.70	0	3,050	0.00%
2020/09/15	1	39.45	0	0.00	39.40	1	3,060	0.03%
2020/09/14	5	38.95	0	0.00	39.10	5	3,074	0.16%
2020/09/09	0	0.00	5	38.39	39.00	-5	3,282	-0.15%
2020/09/07	2	38.10	0	0.00	37.65	2	3,318	0.06%
2020/09/01	2	38.08	1	38.15	38.15	1	3,582	0.03%
2020/08/31	2	38.20	2	37.95	38.00	0	3,640	0.00%
2020/08/27	0	0.00	1	38.10	38.00	-1	3,766	-0.03%
2020/08/25	0	0.00	5	38.65	38.40	-5	3,846	-0.13%
2020/08/24	0	0.00	2	37.50	38.20	-2	3,868	-0.05%
2020/08/21	1	36.90	0	0.00	37.00	1	3,954	0.03%
2020/08/20	8	36.94	1	36.95	36.05	7	4,025	0.17%
2020/08/19	2	39.03	0	0.00	38.90	2	4,079	0.05%
2020/08/17	0	0.00	2	39.30	39.40	-2	4,145	-0.05%
2020/08/14	0	0.00	1	39.15	39.15	-1	4,210	-0.02%
2020/08/13	5	39.54	0	0.00	39.05	5	4,247	0.12%
2020/08/12	0	0.00	2	39.30	39.35	-2	4,324	-0.05%
2020/08/11	1	39.85	0	0.00	39.65	1	4,471	0.02%
2020/08/10	1	40.15	0	0.00	40.10	1	4,604	0.02%
2020/08/07	2	40.10	0	0.00	40.10	2	4,745	0.04%
2020/08/06	1	41.00	1	41.00	40.75	0	4,823	0.00%
2020/08/05	2	41.25	2	41.20	41.20	0	5,014	0.00%
2020/08/04	4	41.35	1	41.35	41.25	3	5,361	0.06%
2020/08/03	1	40.85	0	0.00	40.85	1	5,506	0.02%
2020/07/31	2	40.83	3	40.88	41.15	-1	5,644	-0.02%
2020/07/30	10	40.80	8	40.93	40.90	2	5,952	0.03%
2020/07/29	1	38.90	4	38.89	39.10	-3	6,042	-0.05%
2020/07/28	2	39.48	4	39.65	38.50	-2	6,369	-0.03%
2020/07/27	1	39.85	2	40.20	39.80	-1	6,722	-0.01%
2020/07/24	0	0.00	6	40.05	40.05	-6	6,856	-0.09%
2020/07/23	3	40.93	11	40.93	40.85	-8	6,857	-0.12%
2020/07/22	1	40.55	0	0.00	40.35	1	6,847	0.01%
2020/07/21	2	40.30	12	40.28	40.25	-10	6,835	-0.15%
2020/07/20	11	39.18	1	39.20	39.80	10	6,826	0.15%
2020/07/16	2	40.10	0	0.00	40.10	2	6,830	0.03%
2020/07/15	7	40.36	2	40.80	40.30	5	6,823	0.07%
2020/07/14	7	40.78	0	0.00	40.60	7	6,846	0.10%
2020/07/10	5	40.21	0	0.00	40.10	5	6,865	0.07%
2020/07/09	4	41.18	0	0.00	41.20	4	6,897	0.06%
2020/07/08	0	0.00	2	41.75	41.70	-2	6,989	-0.03%
2020/07/07	3	41.78	0	0.00	42.00	3	6,965	0.04%
2020/07/06	0	0.00	1	41.75	41.75	-1	6,931	-0.01%
2020/07/03	3	40.77	2	40.85	40.90	1	6,929	0.01%
2020/07/02	3	41.18	20	41.09	41.15	-17	6,967	-0.24%
2020/07/01	3	41.68	14	41.79	41.65	-11	6,887	-0.16%
2020/06/30	9	41.64	2	41.98	41.85	7	6,845	0.10%
2020/06/29	5	42.89	6	42.82	42.90	-1	6,765	-0.01%
2020/06/24	12	43.07	4	42.93	42.85	8	6,669	0.12%
2020/06/22	2	42.40	32	42.85	42.45	-30	6,647	-0.45%
2020/06/19	8	42.76	0	0.00	42.85	8	6,669	0.12%
2020/06/18	18	42.97	9	42.67	42.85	9	6,667	0.13%
2020/06/17	10	42.79	12	42.46	42.95	-2	6,597	-0.03%
2020/06/16	13	41.91	3	41.98	42.00	10	6,551	0.15%
2020/06/15	11	41.74	7	41.51	41.20	4	6,618	0.06%
2020/06/12	4	41.00	1	40.90	41.50	3	6,634	0.05%
2020/06/11	5	41.26	8	41.15	40.90	-3	6,651	-0.05%
2020/06/10	3	42.52	0	0.00	42.45	3	6,623	0.05%
2020/06/09	3	42.42	2	42.65	42.30	1	6,697	0.01%
2020/06/08	0	0.00	1	42.25	42.25	-1	6,808	-0.01%
2020/06/05	11	42.66	36	42.64	42.65	-25	6,766	-0.37%
2020/06/04	1	42.50	11	42.48	42.65	-10	6,762	-0.15%
2020/06/02	1	41.50	3	42.20	41.50	-2	6,800	-0.03%
2020/06/01	1	41.80	3	41.60	41.75	-2	6,870	-0.03%
2020/05/29	2	40.95	1	40.90	40.95	1	6,863	0.01%
2020/05/28	23	41.31	20	41.32	40.60	3	6,904	0.04%
2020/05/27	17	42.04	16	42.05	41.85	1	6,848	0.01%
2020/05/26	15	42.38	4	42.58	42.25	11	6,841	0.16%
2020/05/25	3	41.37	0	0.00	41.55	3	6,753	0.04%
2020/05/22	6	41.28	12	41.39	41.15	-6	6,717	-0.09%
2020/05/21	16	41.70	17	41.66	41.90	-1	6,697	-0.01%
2020/05/20	5	41.35	5	41.25	40.95	0	6,702	0.00%
2020/05/19	28	41.50	25	41.44	41.85	3	6,669	0.04%
2020/05/18	22	40.39	17	40.49	40.20	5	6,592	0.08%
2020/05/15	37	41.79	37	41.89	41.90	0	6,449	0.00%
2020/05/14	1	42.50	22	42.68	41.30	-21	6,348	-0.33%
2020/05/13	8	43.04	2	43.13	42.95	6	6,213	0.10%
2020/05/12	10	43.61	5	44.09	43.70	5	6,141	0.08%
2020/05/11	1	44.05	14	44.23	44.20	-13	5,978	-0.22%
2020/05/08	29	42.50	23	42.05	42.30	6	5,640	0.11%
2020/05/07	5	42.87	4	42.51	42.30	1	5,486	0.02%
2020/05/06	6	42.57	15	42.74	41.75	-9	5,362	-0.17%
2020/05/05	14	41.01	3	41.40	40.80	11	5,071	0.22%
2020/05/04	25	40.52	22	40.49	41.50	3	4,899	0.06%
2020/04/30	13	39.48	18	39.44	40.50	-5	4,660	-0.11%
2020/04/29	4	37.05	4	36.66	36.85	0	4,394	0.00%
2020/04/28	2	35.30	3	35.55	35.50	-1	4,387	-0.02%
2020/04/27	4	35.16	0	0.00	35.25	4	4,465	0.09%
2020/04/17	4	35.06	2	35.68	34.75	2	4,584	0.04%
2020/04/16	1	35.15	0	0.00	35.15	1	4,539	0.02%
2020/04/15	9	35.15	0	0.00	35.20	9	4,612	0.20%
2020/04/14	6	35.04	0	0.00	35.40	6	4,612	0.13%
2020/04/13	13	35.18	0	0.00	34.80	13	4,589	0.28%
2020/04/10	1	33.30	0	0.00	33.30	1	4,513	0.02%
2020/04/09	8	33.00	3	33.48	33.00	5	4,571	0.11%
2020/04/08	0	0.00	3	33.70	33.50	-3	4,574	-0.07%
2020/04/07	2	31.85	13	31.91	32.90	-11	4,500	-0.24%
2020/04/06	0	0.00	10	30.00	30.50	-10	4,421	-0.23%
2020/04/01	0	0.00	1	30.10	30.30	-1	4,431	-0.02%
2020/03/31	1	29.80	0	0.00	29.80	1	4,456	0.02%
2020/03/27	0	0.00	2	30.55	30.20	-2	4,543	-0.04%
2020/03/25	14	29.98	20	29.85	29.70	-6	4,561	-0.13%
2020/03/24	15	28.57	5	28.35	28.25	10	4,573	0.22%
2020/03/23	11	27.17	0	0.00	27.10	11	4,808	0.23%
2020/03/20	0	0.00	5	28.60	28.60	-5	5,173	-0.10%
2020/03/19	7	26.79	11	27.39	26.45	-4	5,391	-0.07%
2020/03/18	8	29.96	2	30.10	29.35	6	5,436	0.11%
2020/03/17	5	29.70	5	30.80	29.90	0	5,549	0.00%
2020/03/16	7	32.07	23	31.93	31.00	-16	5,561	-0.29%
2020/03/13	14	31.21	6	31.07	31.95	8	5,565	0.14%
2020/03/12	12	34.43	12	35.97	34.30	0	5,506	0.00%
2020/03/11	20	38.81	15	38.10	38.05	5	5,468	0.09%
2020/03/09	3	38.85	0	0.00	38.00	3	5,901	0.05%
2020/03/06	4	39.75	1	39.40	39.70	3	5,920	0.05%
2020/03/05	0	0.00	6	39.31	39.65	-6	6,003	-0.10%
2020/03/04	0	0.00	1	38.30	38.40	-1	6,457	-0.02%
2020/03/03	5	37.94	2	38.00	38.30	3	6,684	0.04%
2020/03/02	0	0.00	10	36.00	36.25	-10	6,716	-0.15%
2020/02/27	9	37.35	1	37.00	37.00	8	6,860	0.12%
2020/02/26	5	39.50	2	39.50	39.30	3	6,803	0.04%
2020/02/24	0	0.00	10	38.75	39.15	-10	6,759	-0.15%
2020/02/21	5	38.95	4	39.08	38.95	1	6,745	0.01%
2020/02/19	0	0.00	16	38.21	38.25	-16	6,673	-0.24%
2020/02/17	10	38.54	0	0.00	38.60	10	6,701	0.15%
2020/02/13	0	0.00	1	38.65	37.70	-1	6,723	-0.01%
2020/02/12	11	38.44	0	0.00	38.30	11	6,714	0.16%
2020/02/11	0	0.00	7	37.66	37.65	-7	6,756	-0.10%
2020/02/10	1	35.50	0	0.00	36.60	1	6,972	0.01%
2020/02/07	1	36.30	0	0.00	36.35	1	7,364	0.01%
2020/02/06	5	36.65	1	36.60	37.10	4	7,746	0.05%
2020/02/05	1	35.45	0	0.00	35.85	1	7,741	0.01%
2020/02/04	11	34.46	6	34.50	35.95	5	7,703	0.06%
2020/02/03	8	33.25	4	34.90	33.40	4	7,678	0.05%
2020/01/31	13	37.26	5	36.28	36.45	8	7,587	0.11%
2020/01/30	7	38.92	0	0.00	38.45	7	7,532	0.09%
2020/01/16	4	43.40	0	0.00	43.40	4	7,662	0.05%
2020/01/15	0	0.00	6	43.53	43.35	-6	7,873	-0.08%
2020/01/14	5	44.06	14	43.79	43.75	-9	8,146	-0.11%
2020/01/13	11	43.37	10	43.34	43.40	1	8,108	0.01%
2020/01/09	7	42.53	1	43.20	42.40	6	8,088	0.07%
2020/01/08	1	43.15	0	0.00	43.15	1	8,102	0.01%
2020/01/07	7	43.19	0	0.00	43.10	7	8,246	0.08%
2020/01/06	2	42.70	1	43.25	42.80	1	8,254	0.01%
2020/01/02	4	43.00	0	0.00	43.10	4	8,253	0.05%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/27	0	0.00	2	42.50	42.35	-2	8,440	-0.02%
2019/12/26	1	42.30	0	0.00	42.20	1	8,527	0.01%
2019/12/24	8	41.34	0	0.00	41.45	8	8,942	0.09%
2019/12/23	0	0.00	2	42.25	41.95	-2	8,962	-0.02%
2019/12/20	17	42.54	2	42.45	42.60	15	9,107	0.16%
2019/12/19	8	42.71	6	42.83	42.75	2	9,700	0.02%
2019/12/18	9	43.12	8	43.33	42.60	1	10,083	0.01%
2019/12/17	30	45.14	5	45.18	44.25	25	10,305	0.24%
2019/12/16	7	45.89	36	46.34	46.80	-29	10,013	-0.29%
2019/12/13	1	45.45	9	45.24	45.30	-8	9,961	-0.08%
2019/12/12	2	46.15	1	45.50	44.85	1	10,269	0.01%
2019/12/11	3	45.30	1	45.10	45.30	2	10,281	0.02%
2019/12/10	4	44.53	0	0.00	45.00	4	10,391	0.04%
2019/12/09	3	45.10	4	45.15	45.00	-1	10,420	-0.01%
2019/12/06	0	0.00	8	45.62	45.30	-8	10,519	-0.08%
2019/12/05	31	45.98	10	46.29	45.40	21	10,532	0.20%
2019/12/04	1	45.25	17	45.19	45.25	-16	10,426	-0.15%
2019/12/03	0	0.00	1	44.40	44.50	-1	10,636	-0.01%
2019/12/02	0	0.00	3	43.67	44.85	-3	10,677	-0.03%
2019/11/29	16	45.51	33	45.72	44.40	-17	10,682	-0.16%
2019/11/28	1	43.75	21	44.01	43.90	-20	10,301	-0.19%
2019/11/27	15	42.65	2	42.83	42.60	13	10,422	0.12%
2019/11/26	1	43.15	13	42.18	43.00	-12	10,526	-0.11%
2019/11/25	0	0.00	2	41.50	41.25	-2	10,621	-0.02%
2019/11/21	3	40.40	9	40.24	41.00	-6	11,463	-0.05%
2019/11/19	2	40.78	1	41.35	40.75	1	11,960	0.01%
2019/11/18	0	0.00	1	41.35	41.05	-1	12,160	-0.01%
2019/11/15	3	41.13	5	41.33	40.90	-2	12,388	-0.02%
2019/11/14	8	40.64	8	40.61	40.65	0	12,744	0.00%
2019/11/13	1	41.05	2	41.15	41.30	-1	12,941	-0.01%
2019/11/12	1	42.05	1	40.50	41.45	0	13,341	0.00%
2019/11/11	7	40.50	12	40.72	40.40	-5	13,834	-0.04%
2019/11/08	2	41.30	3	41.48	41.00	-1	14,410	-0.01%
2019/11/07	38	40.58	28	40.85	40.60	10	14,552	0.07%
2019/11/06	48	43.03	18	43.38	42.00	30	14,468	0.21%
2019/11/05	14	44.75	14	45.10	45.30	0	14,132	0.00%
2019/11/04	0	0.00	2	44.10	43.50	-2	13,749	-0.01%
2019/11/01	2	43.50	0	0.00	43.50	2	13,691	0.01%
2019/10/31	5	43.61	0	0.00	43.35	5	13,704	0.04%
2019/10/30	2	43.15	3	43.20	43.65	-1	13,699	-0.01%
2019/10/29	1	42.70	1	42.70	42.80	0	13,673	0.00%
2019/10/28	4	43.55	2	44.15	43.85	2	13,617	0.01%
2019/10/25	0	0.00	3	43.47	43.15	-3	13,563	-0.02%
2019/10/24	3	44.42	2	44.18	44.10	1	13,517	0.01%
2019/10/23	19	44.36	13	44.62	44.35	6	13,520	0.04%
2019/10/22	1	43.50	7	43.29	44.10	-6	13,312	-0.05%
2019/10/21	3	42.73	3	42.60	42.75	0	13,039	0.00%
2019/10/18	7	42.36	7	42.23	42.25	0	12,991	0.00%
2019/10/17	0	0.00	1	42.15	41.95	-1	12,961	-0.01%
2019/10/16	12	42.51	12	41.77	42.00	0	12,920	0.00%
2019/10/15	5	42.78	5	42.85	42.45	0	12,807	0.00%
2019/10/14	5	41.20	5	42.00	41.15	0	12,605	0.00%
2019/10/09	2	40.58	7	40.39	40.50	-5	12,511	-0.04%
2019/10/08	6	41.53	5	41.35	41.25	1	12,425	0.01%
2019/10/07	5	41.45	17	42.10	42.00	-12	12,362	-0.10%
2019/10/04	4	41.43	3	41.10	41.00	1	12,222	0.01%
2019/10/03	10	41.67	5	41.85	41.95	5	12,128	0.04%
2019/10/02	9	41.57	7	41.26	42.40	2	12,070	0.02%
2019/10/01	4	40.84	6	40.97	41.00	-2	11,963	-0.02%
2019/09/27	25	41.18	14	41.89	40.60	11	11,886	0.09%
2019/09/26	5	43.43	3	43.50	43.50	2	11,505	0.02%
2019/09/25	24	43.57	5	43.77	43.20	19	11,442	0.17%
2019/09/24	71	44.60	21	43.97	43.45	50	11,299	0.44%
2019/09/23	35	47.40	13	47.55	46.80	22	10,695	0.21%
2019/09/20	14	47.83	21	47.94	48.60	-7	10,293	-0.07%
2019/09/19	9	46.23	2	46.50	46.90	7	9,803	0.07%
2019/09/18	7	46.98	16	47.32	46.55	-9	9,709	-0.09%
2019/09/17	10	47.38	31	47.44	47.10	-21	9,484	-0.22%
2019/09/16	4	46.06	27	46.29	46.50	-23	9,039	-0.25%
2019/09/12	11	45.48	31	44.94	46.35	-20	8,913	-0.22%
2019/09/11	4	45.60	2	45.35	45.20	2	8,751	0.02%
2019/09/10	11	44.70	8	45.51	45.30	3	8,666	0.03%
2019/09/09	22	46.33	6	46.67	46.50	16	8,491	0.19%
2019/09/06	6	45.92	2	47.20	46.30	4	8,432	0.05%
2019/09/05	2	46.78	15	46.90	46.70	-13	8,273	-0.16%
2019/09/04	2	45.25	6	44.76	45.25	-4	7,862	-0.05%
2019/09/03	5	44.96	15	45.01	45.05	-10	7,723	-0.13%
2019/09/02	12	44.12	19	44.29	44.50	-7	7,511	-0.09%
2019/08/30	27	45.34	9	44.19	43.20	18	7,313	0.25%
2019/08/29	9	46.39	20	46.80	46.80	-11	6,927	-0.16%
2019/08/28	17	46.24	13	46.41	46.30	4	6,709	0.06%
2019/08/27	10	46.28	21	46.58	46.50	-11	6,414	-0.17%
2019/08/26	6	42.38	15	42.44	43.55	-9	5,719	-0.16%
2019/08/23	18	43.34	24	43.58	42.95	-6	5,531	-0.11%
2019/08/22	10	42.56	23	42.57	42.30	-13	5,193	-0.25%
2019/08/21	22	42.11	14	41.96	42.00	8	4,975	0.16%
2019/08/20	24	41.95	5	41.63	40.80	19	4,749	0.40%
2019/08/19	18	43.71	12	43.60	42.30	6	4,500	0.13%
2019/08/16	15	41.49	4	41.39	41.75	11	4,112	0.27%
2019/08/15	8	41.70	13	41.85	41.80	-5	3,876	-0.13%
2019/08/14	17	40.14	35	40.69	41.50	-18	3,444	-0.52%
2019/08/13	10	38.37	8	38.26	38.20	2	2,872	0.07%
2019/08/12	2	36.80	29	37.97	38.10	-27	2,255	-1.20%
2019/08/08	0	0.00	10	34.19	34.65	-10	2,010	-0.50%
2019/08/07	3	33.43	6	33.53	33.65	-3	1,853	-0.16%
2019/08/06	1	32.50	3	32.45	32.65	-2	1,774	-0.11%
2019/08/02	2	32.20	0	0.00	32.30	2	1,764	0.11%
2019/08/01	0	0.00	1	34.00	33.40	-1	1,744	-0.06%
2019/07/30	3	32.90	0	0.00	32.80	3	1,668	0.18%
2019/07/29	0	0.00	5	33.73	33.70	-5	1,635	-0.31%
2019/07/26	0	0.00	14	32.99	33.10	-14	1,575	-0.89%
2019/07/25	1	32.90	3	32.98	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	4	31.80	31.85	-4	1,474	-0.27%
2019/07/23	0	0.00	3	31.78	31.80	-3	1,489	-0.20%
2019/07/19	0	0.00	1	31.35	31.15	-1	1,504	-0.07%
2019/07/17	0	0.00	10	31.10	31.00	-10	1,504	-0.66%
2019/07/12	0	0.00	1	31.10	30.95	-1	1,615	-0.06%
2019/07/11	1	30.90	0	0.00	30.85	1	1,647	0.06%
2019/07/09	2	30.75	0	0.00	30.45	2	1,802	0.11%
2019/07/08	3	30.90	0	0.00	30.90	3	1,820	0.16%
2019/07/04	0	0.00	3	31.43	31.45	-3	1,864	-0.16%
2019/07/03	3	30.88	0	0.00	30.90	3	1,975	0.15%
2019/07/02	5	31.41	1	31.60	31.50	4	2,063	0.19%
2019/07/01	0	0.00	1	31.10	31.45	-1	2,088	-0.05%
2019/06/28	9	32.10	0	0.00	32.10	9	2,361	0.38%
2019/06/27	1	32.35	5	32.54	32.60	-4	2,417	-0.17%
2019/06/26	0	0.00	100	31.81	31.80	-100	2,493	-4.01%
2019/06/25	2	32.10	2	31.80	31.95	0	2,505	0.00%
2019/06/24	0	0.00	1	32.35	32.30	-1	2,576	-0.04%
2019/06/21	1	32.50	0	0.00	32.50	1	2,585	0.04%
2019/06/20	0	0.00	10	32.30	32.70	-10	2,619	-0.38%
2019/06/19	2	31.90	0	0.00	32.00	2	2,584	0.08%
2019/06/18	0	0.00	1	31.70	31.70	-1	2,568	-0.04%
2019/06/14	5	31.35	1	31.10	31.35	4	2,623	0.15%
2019/06/13	1	30.90	6	30.20	31.00	-5	2,623	-0.19%
2019/06/12	1	29.05	1	29.40	29.35	0	2,608	0.00%
2019/05/31	4	29.14	1	29.35	29.00	3	2,734	0.11%
2019/05/29	3	28.00	0	0.00	28.15	3	2,785	0.11%
2019/05/28	0	0.00	8	28.25	28.30	-8	2,896	-0.28%
2019/05/24	0	0.00	23	28.35	28.25	-23	3,344	-0.69%
2019/05/22	1	28.80	1	29.20	28.80	0	3,392	0.00%
2019/05/20	1	28.55	0	0.00	28.50	1	3,451	0.03%
2019/05/17	1	29.00	1	29.75	28.85	0	3,485	0.00%
2019/05/16	1	29.80	0	0.00	29.60	1	3,536	0.03%
2019/05/15	2	30.08	10	29.84	30.05	-8	3,645	-0.22%
2019/05/14	2	28.78	3	27.60	29.50	-1	3,661	-0.03%
2019/05/13	10	29.01	0	0.00	28.70	10	3,712	0.27%
2019/05/10	1	29.90	1	30.50	29.85	0	3,759	0.00%
2019/05/09	15	30.41	0	0.00	30.35	15	3,760	0.40%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	0	0.00	3	31.90	31.85	-3	3,774	-0.08%
2019/05/06	6	31.85	1	31.90	31.70	5	3,817	0.13%
2019/05/02	1	32.90	0	0.00	33.00	1	3,818	0.03%
2019/04/29	1	33.30	0	0.00	33.00	1	3,914	0.03%
2019/04/26	1	34.00	4	34.25	34.00	-3	3,924	-0.08%
2019/04/25	10	34.91	7	34.79	34.60	3	3,952	0.08%
2019/04/24	3	34.35	0	0.00	34.65	3	4,013	0.07%
2019/04/22	5	34.65	5	34.60	34.55	0	4,007	0.00%
2019/04/19	3	34.27	1	34.75	34.90	2	4,037	0.05%
2019/04/18	8	34.19	3	34.87	33.85	5	4,000	0.12%
2019/04/17	3	34.50	4	34.35	34.50	-1	3,983	-0.03%
2019/04/16	10	34.40	5	34.57	34.90	5	4,021	0.12%
2019/04/15	104	33.60	1	33.85	33.75	103	3,935	2.62%	大買/鉅額交易
2019/04/12	16	32.97	0	0.00	32.80	16	3,916	0.41%
2019/04/11	1	33.40	0	0.00	33.15	1	3,913	0.03%
2019/04/10	1	33.90	3	33.97	33.85	-2	3,898	-0.05%
2019/04/09	4	34.90	8	34.84	34.35	-4	3,879	-0.10%
2019/04/08	6	33.84	8	33.89	34.00	-2	3,761	-0.05%
2019/04/03	3	34.47	1	34.50	34.60	2	3,670	0.05%
2019/04/02	12	35.06	5	35.00	34.55	7	3,618	0.19%
2019/04/01	2	33.35	2	33.45	33.40	0	3,357	0.00%
2019/03/29	6	33.03	0	0.00	33.30	6	3,274	0.18%
2019/03/28	1	32.35	1	32.50	32.45	0	3,149	0.00%
2019/03/27	2	32.45	5	32.23	32.70	-3	3,173	-0.09%
2019/03/26	3	31.95	3	32.13	31.85	0	3,124	0.00%
2019/03/25	1	31.65	10	31.80	31.95	-9	3,122	-0.29%
2019/03/22	0	0.00	5	31.88	32.15	-5	3,069	-0.16%
2019/03/21	11	32.16	1	32.15	32.15	10	3,059	0.33%
2019/03/20	5	31.90	1	31.85	31.85	4	3,073	0.13%
2019/03/19	7	32.63	2	32.85	32.20	5	3,165	0.16%
2019/03/18	0	0.00	24	32.26	32.50	-24	3,114	-0.77%
2019/03/15	3	31.72	5	30.90	31.75	-2	3,052	-0.07%
2019/03/14	6	30.85	7	31.09	30.75	-1	3,083	-0.03%
2019/03/13	1	30.80	0	0.00	30.80	1	3,133	0.03%
2019/03/12	4	31.18	0	0.00	31.00	4	3,192	0.13%
2019/03/11	3	31.35	0	0.00	31.15	3	3,259	0.09%
2019/03/08	7	31.10	0	0.00	31.05	7	3,320	0.21%
2019/03/07	26	31.43	19	31.84	31.30	7	3,361	0.21%
2019/03/06	0	0.00	13	31.42	31.30	-13	3,401	-0.38%
2019/03/05	7	31.71	0	0.00	31.65	7	3,417	0.20%
2019/03/04	9	32.01	4	32.31	32.00	5	3,417	0.15%
2019/02/27	14	31.75	8	32.10	32.50	6	3,436	0.17%
2019/02/26	31	32.78	2	32.55	32.55	29	3,339	0.87%
2019/02/25	0	0.00	10	31.08	31.20	-10	2,972	-0.34%
2019/02/22	1	30.50	66	30.53	30.30	-65	2,923	-2.22%
2019/02/21	0	0.00	5	30.80	30.80	-5	2,927	-0.17%
2019/02/20	1	31.25	0	0.00	30.75	1	2,971	0.03%
2019/02/19	6	30.67	3	30.78	30.60	3	2,943	0.10%
2019/02/18	6	30.85	0	0.00	30.70	6	2,941	0.20%
2019/02/15	12	31.13	3	31.05	31.00	9	2,918	0.31%
2019/02/14	0	0.00	7	30.81	31.20	-7	2,878	-0.24%
2019/02/13	1	30.10	0	0.00	30.20	1	2,851	0.04%
2019/02/12	5	30.44	0	0.00	30.60	5	2,821	0.18%
2019/02/11	5	30.90	14	30.63	30.70	-9	2,757	-0.33%
2019/01/30	0	0.00	8	30.01	29.95	-8	2,692	-0.30%
2019/01/29	3	29.87	0	0.00	29.80	3	2,682	0.11%
2019/01/28	5	29.88	0	0.00	30.15	5	2,676	0.19%
2019/01/25	1	29.75	4	30.01	30.05	-3	2,701	-0.11%
2019/01/24	1	29.30	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.65	0	0.00	29.55	1	2,654	0.04%
2019/01/22	1	29.95	5	29.97	30.00	-4	2,639	-0.15%
2019/01/21	5	30.32	1	30.10	30.05	4	2,591	0.15%
2019/01/18	4	29.34	1	29.35	29.30	3	2,512	0.12%
2019/01/17	0	0.00	1	28.95	29.15	-1	2,491	-0.04%
2019/01/16	3	29.47	4	29.38	29.55	-1	2,448	-0.04%
2019/01/15	0	0.00	1	28.00	28.15	-1	2,341	-0.04%
2019/01/14	0	0.00	2	28.15	28.05	-2	2,339	-0.09%
2019/01/11	4	28.25	16	28.32	28.30	-12	2,327	-0.52%
2019/01/10	0	0.00	3	27.95	28.00	-3	2,258	-0.13%
2019/01/09	20	27.75	0	0.00	27.85	20	2,264	0.88%
2019/01/08	17	27.73	2	27.85	27.90	15	2,242	0.67%
2019/01/07	5	26.95	0	0.00	27.30	5	2,172	0.23%
2019/01/04	14	26.21	14	26.34	26.40	0	2,170	0.00%
2019/01/03	13	26.96	13	27.08	27.15	0	2,196	0.00%
2018/12/26	1	28.50	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	2	29.03	29.10	-2	2,183	-0.09%
2018/12/24	9	29.75	0	0.00	29.85	9	2,183	0.41%
2018/12/20	1	28.80	0	0.00	28.30	1	2,195	0.05%
2018/12/14	0	0.00	2	29.10	29.15	-2	2,147	-0.09%
2018/12/12	14	29.94	2	29.68	30.00	12	2,202	0.54%
2018/12/11	1	28.05	1	28.15	28.90	0	2,113	0.00%
2018/12/07	2	28.28	1	27.90	28.20	1	2,176	0.05%
2018/12/05	0	0.00	1	31.00	30.70	-1	2,055	-0.05%
2018/12/03	11	30.85	10	30.75	30.90	1	1,987	0.05%
2018/11/30	2	29.40	1	29.45	30.00	1	1,923	0.05%
2018/11/29	16	30.05	2	29.75	29.60	14	1,891	0.74%
2018/11/28	1	29.30	2	29.03	29.40	-1	1,809	-0.06%
2018/11/27	1	28.55	1	28.55	28.85	0	1,772	0.00%
2018/11/26	10	28.75	10	28.44	28.45	0	1,750	0.00%
2018/11/22	1	28.55	0	0.00	28.00	1	1,724	0.06%
2018/11/20	0	0.00	1	28.40	28.40	-1	1,737	-0.06%
2018/11/19	13	28.89	10	28.85	29.00	3	1,710	0.18%
2018/11/16	0	0.00	2	27.53	27.85	-2	1,652	-0.12%
2018/11/12	1	28.35	0	0.00	28.35	1	1,689	0.06%
2018/11/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/11/02	1	27.15	1	27.00	27.15	0	1,795	0.00%
2018/10/31	1	24.50	0	0.00	25.45	1	1,740	0.06%
2018/10/25	0	0.00	2	24.65	24.05	-2	1,820	-0.11%
2018/10/12	1	25.70	0	0.00	25.60	1	1,912	0.05%
2018/10/08	0	0.00	2	28.95	29.10	-2	1,885	-0.11%
2018/10/05	8	29.30	0	0.00	29.30	8	1,896	0.42%
2018/10/04	0	0.00	2	32.05	31.25	-2	1,879	-0.11%
2018/10/03	2	31.85	0	0.00	31.60	2	1,883	0.11%
2018/10/01	3	32.50	0	0.00	32.45	3	1,906	0.16%
2018/09/28	1	32.00	0	0.00	31.90	1	1,948	0.05%
2018/09/27	5	32.03	0	0.00	31.85	5	1,955	0.26%
2018/09/26	0	0.00	2	31.70	31.55	-2	1,904	-0.11%
2018/09/25	2	31.15	0	0.00	31.55	2	1,945	0.10%
2018/09/18	0	0.00	2	32.00	32.00	-2	1,990	-0.10%
2018/09/14	0	0.00	5	31.00	32.80	-5	2,040	-0.25%
2018/09/13	1	29.65	0	0.00	30.25	1	1,972	0.05%
2018/09/11	2	28.85	2	29.20	29.35	0	1,986	0.00%
2018/09/07	5	31.28	0	0.00	30.60	5	1,997	0.25%
2018/09/05	0	0.00	4	33.08	32.70	-4	2,066	-0.19%
2018/09/04	3	32.10	0	0.00	32.25	3	2,247	0.13%
2018/09/03	1	31.85	0	0.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	1	32.60	32.80	-1	2,317	-0.04%
2018/08/30	1	32.75	0	0.00	32.75	1	2,359	0.04%
2018/08/29	1	33.70	1	33.30	33.15	0	2,396	0.00%
2018/08/22	2	31.80	1	32.00	31.80	1	2,538	0.04%
2018/08/21	20	31.38	20	31.58	31.60	0	2,546	0.00%
2018/08/20	1	32.30	0	0.00	31.80	1	2,565	0.04%
2018/08/15	0	0.00	2	32.85	32.80	-2	2,621	-0.08%
2018/08/14	10	33.30	0	0.00	33.50	10	2,631	0.38%
2018/08/13	2	32.70	0	0.00	32.60	2	2,627	0.08%
2018/08/10	2	35.90	0.1	36.05	35.80	1.9	2,563	0.07%
2018/08/01	1	38.80	0	0.00	39.00	1	2,603	0.04%
2018/07/31	0	0.00	1	38.50	38.65	-1	2,586	-0.04%
2018/07/20	0	0.00	1	37.70	37.55	-1	2,606	-0.04%
2018/07/18	0	0.00	1	37.80	37.70	-1	2,699	-0.04%
2018/07/17	2	38.00	1	38.00	38.00	1	2,771	0.04%
2018/07/16	1	37.85	0	0.00	37.85	1	2,780	0.04%
2018/07/13	0	0.00	10	37.80	37.70	-10	2,812	-0.36%
2018/07/12	0	0.00	2	37.35	37.55	-2	2,835	-0.07%
2018/07/11	0	0.00	1	37.40	37.35	-1	2,875	-0.03%
2018/07/10	0	0.00	2	37.88	37.75	-2	2,944	-0.07%
2018/07/09	1	38.25	0	0.00	37.80	1	3,295	0.03%
2018/07/06	11	37.63	0	0.00	38.00	11	3,328	0.33%
2018/07/05	0	0.00	1	37.95	37.20	-1	3,292	-0.03%
2018/07/03	2	37.80	0	0.00	37.60	2	3,303	0.06%
2018/06/29	1	37.60	2	37.80	37.60	-1	3,293	-0.03%
2018/06/28	6	40.27	2	40.30	40.00	4	3,311	0.12%
2018/06/25	0	0.00	1	41.30	41.25	-1	3,337	-0.03%
2018/06/20	1	41.00	0	0.00	40.85	1	3,344	0.03%
2018/06/19	0	0.00	3	41.83	41.50	-3	3,344	-0.09%
2018/06/14	11	41.85	0	0.00	41.65	11	3,314	0.33%
2018/06/13	1	41.60	1	41.60	41.45	0	3,282	0.00%
2018/06/12	2	42.68	2	42.48	42.20	0	3,249	0.00%
2018/06/11	0	0.00	26	41.00	41.50	-26	3,079	-0.84%
2018/06/08	1	40.60	2	40.70	40.60	-1	3,144	-0.03%
2018/06/07	1	40.90	10	40.97	40.65	-9	3,184	-0.28%
2018/06/06	10	40.69	1	40.60	40.70	9	3,253	0.28%
2018/06/05	7	40.74	2	40.15	40.05	5	3,324	0.15%
2018/06/04	11	40.39	5	40.40	40.30	6	3,317	0.18%
2018/06/01	7	39.84	1	39.90	39.85	6	3,321	0.18%
2018/05/31	12	40.14	3	39.33	39.85	9	3,334	0.27%
2018/05/30	1	38.90	0	0.00	38.85	1	3,286	0.03%
2018/05/29	2	39.13	14	39.29	39.10	-12	3,360	-0.36%
2018/05/28	2	39.13	4	39.33	39.10	-2	3,434	-0.06%
2018/05/25	2	39.63	0	0.00	39.20	2	3,448	0.06%
2018/05/24	3	39.77	2	39.40	39.55	1	3,460	0.03%
2018/05/23	3	38.70	9	38.79	38.85	-6	3,418	-0.18%
2018/05/22	1	39.05	1	39.25	39.00	0	3,449	0.00%
2018/05/21	0	0.00	2.3	39.36	39.10	-2.3	3,453	-0.07%
2018/05/18	4	38.88	2	38.80	38.75	2	3,462	0.06%
2018/05/17	3	39.22	7	39.41	39.25	-4	3,513	-0.11%
2018/05/16	0	0.00	3	38.45	38.50	-3	3,507	-0.09%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	2	38.68	0	0.00	38.50	2	3,703	0.05%
2018/05/10	14	39.04	0.1	39.20	39.05	13.9	3,711	0.37%
2018/05/09	0	0.00	12	37.86	38.40	-12	3,736	-0.32%
2018/05/08	0	0.00	2	38.00	37.85	-2	3,789	-0.05%
2018/05/07	3	38.18	1	38.10	37.95	2	3,852	0.05%
2018/05/04	0	0.00	3	38.33	38.15	-3	3,982	-0.08%
2018/05/03	0	0.00	1	38.30	38.15	-1	4,055	-0.02%
2018/04/27	1	39.15	7	39.17	39.10	-6	4,217	-0.14%
2018/04/25	1	40.00	0	0.00	39.90	1	4,308	0.02%
2018/04/24	3	39.78	7	39.86	39.55	-4	4,371	-0.09%
2018/04/23	0	0.00	2	42.70	41.25	-2	4,359	-0.05%
2018/04/20	2	42.93	0	0.00	43.10	2	4,368	0.05%
2018/04/19	1	43.05	0	0.00	43.10	1	4,430	0.02%
2018/04/17	22	43.14	49	42.73	42.65	-27	4,625	-0.58%
2018/04/16	14	43.50	2	43.65	43.40	12	4,656	0.26%
2018/04/13	68	44.33	28	44.24	43.95	40	4,860	0.82%
2018/04/12	8	42.19	11	42.15	42.30	-3	5,110	-0.06%
2018/04/11	2	41.20	0	0.00	41.05	2	5,324	0.04%
2018/04/09	3	41.60	0	0.00	41.30	3	5,461	0.05%
2018/04/03	3	42.60	0	0.00	42.50	3	5,469	0.05%
2018/04/02	0	0.00	1	43.15	43.15	-1	5,508	-0.02%
2018/03/31	0	0.00	2	43.40	43.35	-2	5,627	-0.04%
2018/03/30	1	43.40	3	43.18	43.15	-2	5,713	-0.04%
2018/03/28	0	0.00	9.7	43.03	43.05	-9.7	5,779	-0.17%
2018/03/27	4	42.65	15.3	42.58	42.60	-11.3	5,873	-0.19%
2018/03/23	3	41.23	8	41.28	41.20	-5	5,934	-0.08%
2018/03/22	5	42.59	2	42.75	42.25	3	5,938	0.05%
2018/03/20	2	42.20	1	42.15	42.15	1	6,083	0.02%
2018/03/19	4	42.55	0	0.00	42.45	4	6,177	0.06%
2018/03/16	3	42.63	0	0.00	42.45	3	6,222	0.05%
2018/03/15	0	0.00	8	43.00	42.95	-8	6,249	-0.13%
2018/03/14	7	43.74	13	43.88	43.25	-6	6,329	-0.09%
2018/03/12	21	43.46	12	43.27	43.25	9	6,518	0.14%
2018/03/09	5	43.29	1	43.20	43.20	4	6,528	0.06%
2018/03/08	0	0.00	6	42.68	42.50	-6	6,468	-0.09%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/06	1	42.75	1	42.50	42.20	0	6,567	0.00%
2018/03/05	3	43.20	1	43.65	42.35	2	6,667	0.03%
2018/03/02	6	43.45	10	43.52	43.20	-4	6,704	-0.06%
2018/03/01	14	42.92	32	43.26	43.30	-18	6,668	-0.27%
2018/02/27	13	42.45	2	42.45	42.40	11	6,750	0.16%
2018/02/26	3	42.32	4	42.28	42.35	-1	6,778	-0.01%
2018/02/23	3	41.93	9.5	41.62	41.60	-6.5	6,778	-0.10%
2018/02/22	2	41.55	3	41.73	41.45	-1	6,832	-0.01%
2018/02/12	0	0.00	1	39.25	39.30	-1	6,862	-0.01%
2018/02/09	2	37.68	8	37.19	39.45	-6	6,936	-0.09%
2018/02/08	7	40.21	0	0.00	39.80	7	6,955	0.10%
2018/02/07	3	41.67	6	41.73	41.30	-3	7,144	-0.04%
2018/02/06	3	41.47	3	41.88	40.50	0	7,439	0.00%
2018/02/05	5	43.26	5	42.87	43.70	0	7,371	0.00%
2018/02/02	0	0.00	2	43.50	43.25	-2	7,397	-0.03%
2018/02/01	2	44.15	3	44.03	43.60	-1	7,484	-0.01%
2018/01/31	3	43.48	3	43.58	44.05	0	7,600	0.00%
2018/01/30	8	44.26	8	43.95	43.65	0	7,710	0.00%
2018/01/29	2	43.60	11	44.25	43.60	-9	7,968	-0.11%
2018/01/26	1	43.20	4	43.34	43.10	-3	7,980	-0.04%
2018/01/25	10	43.35	2	43.30	43.05	8	8,232	0.10%
2018/01/24	2	41.90	0	0.00	41.85	2	8,277	0.02%
2018/01/23	0	0.00	1	42.30	42.15	-1	8,480	-0.01%
2018/01/22	0	0.00	10	41.90	41.90	-10	8,993	-0.11%
2018/01/19	16	42.41	0	0.00	41.70	16	9,081	0.18%
2018/01/18	42	43.18	3	42.92	42.50	39	9,067	0.43%
2018/01/17	3	42.62	1	42.90	42.45	2	9,108	0.02%
2018/01/16	1	43.10	9	43.14	43.10	-8	9,125	-0.09%
2018/01/15	1	44.45	6	44.26	44.00	-5	9,125	-0.05%
2018/01/12	7	44.53	3	44.58	44.60	4	9,108	0.04%
2018/01/11	2	44.15	4	44.19	43.35	-2	9,218	-0.02%
2018/01/10	5	44.50	2	43.80	43.65	3	9,373	0.03%
2018/01/09	6	44.11	3	45.02	44.05	3	9,536	0.03%
2018/01/08	38	44.76	21	45.17	44.90	17	9,404	0.18%
2018/01/05	27	42.76	21	43.11	42.80	6	8,875	0.07%
2018/01/04	1	41.60	5	41.35	41.40	-4	8,731	-0.05%
2018/01/03	16	42.29	2	42.38	41.75	14	8,915	0.16%
2018/01/02	1	41.10	0	0.00	41.10	1	9,051	0.01%