金居 (8358)-元大-板橋券商分點個股進出

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
60.0
漲跌
▼0.6
漲幅
-0.99%
成交量
1,201張
產業
上櫃電子零組件類股
956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-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	10	60.17	60.00	-10	1,440	-0.69%
2024/12/11	0	0.00	2	60.80	60.60	-2	1,439	-0.14%
2024/12/06	0	60.80	0	0.00	60.60	0	1,430	0.00%
2024/12/05	0	61.00	0	0.00	61.30	0	1,429	0.00%
2024/12/04	5	61.44	7.1	61.36	61.40	-2.1	1,420	-0.15%
2024/12/02	1	59.50	0	0.00	59.20	1	1,406	0.07%
2024/11/29	1	57.50	0	0.00	59.00	1	1,416	0.07%
2024/11/28	1	58.70	0	0.00	57.40	1	1,495	0.07%
2024/11/27	0	0.00	1	58.80	58.70	-1	1,501	-0.07%
2024/11/26	0.2	60.30	1	60.10	60.10	-0.9	1,502	-0.06%
2024/11/25	9	60.74	1	60.70	60.90	8	1,516	0.53%
2024/11/22	6	61.62	2.1	59.50	61.50	3.9	1,523	0.26%
2024/11/19	1	57.10	0	0.00	57.40	1	1,498	0.07%
2024/11/14	1	57.90	1	58.00	57.00	0	1,585	0.00%
2024/11/01	2	60.40	0	0.00	60.70	2	1,949	0.10%
2024/10/30	0	0.00	1	59.60	59.50	-1	1,977	-0.05%
2024/10/29	0.1	60.50	0	0.00	60.10	0.1	2,017	0.01%
2024/10/28	0	60.90	0	0.00	61.00	0	2,031	0.00%
2024/10/25	10	61.60	1	61.80	61.80	9	2,037	0.44%
2024/10/15	0	0.00	0.1	59.60	59.30	-0.1	2,547	0.00%
2024/10/14	3	59.23	2	59.20	59.10	1	2,714	0.04%
2024/10/11	0.2	58.60	0	0.00	58.50	0.2	2,921	0.01%
2024/10/09	1	59.40	0	0.00	59.60	1	3,527	0.03%
2024/10/04	0	60.50	2.1	60.04	59.90	-2.1	3,974	-0.05%
2024/09/26	0	0.00	4	61.70	61.70	-4	4,241	-0.09%
2024/09/25	4	62.40	0	0.00	62.20	4	4,294	0.09%
2024/09/19	0	0.00	1	61.20	61.20	-1	4,577	-0.02%
2024/09/16	1	61.60	0	0.00	61.70	1	4,844	0.02%
2024/09/13	6	61.13	6	61.30	61.30	0	4,913	0.00%
2024/09/12	5	60.70	5	60.80	60.60	0	5,005	0.00%
2024/09/09	0	0.00	1	60.00	61.00	-1	5,179	-0.02%
2024/09/06	5	60.70	0	0.00	60.60	5	5,247	0.10%
2024/09/05	2	61.30	2	61.30	60.70	0	5,376	0.00%
2024/09/04	3	60.28	0	0.00	60.30	3	5,465	0.06%
2024/09/03	1	64.20	0	0.00	64.00	1	5,479	0.02%
2024/09/02	2	64.80	1	64.70	64.50	1	5,485	0.02%
2024/08/30	4	65.73	8	65.35	64.80	-4	5,487	-0.07%
2024/08/29	3	63.70	3	63.93	63.80	0	5,509	0.00%
2024/08/27	3	63.50	1	64.00	63.90	2	5,572	0.04%
2024/08/26	0	63.80	2	64.45	63.40	-2	5,635	-0.03%
2024/08/23	6	62.77	3	64.00	64.00	3	5,655	0.05%
2024/08/22	4	63.33	0	0.00	63.10	4	5,716	0.07%
2024/08/20	2	63.70	0	0.00	63.60	2	5,872	0.03%
2024/08/19	0.1	62.70	0	0.00	62.70	0.1	5,993	0.00%
2024/08/14	0	0.00	5	61.82	62.00	-5	6,933	-0.07%
2024/08/13	1	61.80	5	61.40	61.80	-4	7,050	-0.06%
2024/08/12	21	61.58	1	62.50	61.30	20	7,611	0.26%
2024/08/09	4	61.80	5.1	61.70	62.00	-1.1	7,918	-0.01%
2024/08/08	13	60.02	18	60.47	60.00	-5	7,934	-0.06%
2024/08/07	9	60.56	7.1	59.20	60.70	1.9	7,972	0.02%
2024/08/06	6	55.85	5	57.22	58.10	1	7,962	0.01%
2024/08/05	5	58.32	1.1	58.39	58.30	3.9	7,876	0.05%
2024/08/02	4	65.83	0	0.00	64.70	4	7,805	0.05%
2024/08/01	2	67.20	0	0.00	67.20	2	7,798	0.03%
2024/07/31	2	64.95	0	0.00	64.70	2	7,785	0.03%
2024/07/30	4	63.55	2	63.30	64.50	2	7,880	0.03%
2024/07/29	6	65.13	2	63.20	63.20	4	7,877	0.05%
2024/07/26	11	64.50	1	64.50	64.80	10	7,876	0.13%
2024/07/23	17	66.40	3	66.77	66.50	14	7,897	0.18%
2024/07/22	0	66.40	4	67.50	66.20	-4	7,942	-0.05%
2024/07/19	8.1	69.70	3	69.10	69.00	5.1	7,872	0.06%
2024/07/18	8	70.96	3	70.67	71.00	5	7,854	0.06%
2024/07/17	7	72.80	5.3	72.86	72.70	1.8	7,787	0.02%
2024/07/16	14.1	72.62	10	71.91	72.70	4.1	7,765	0.05%
2024/07/15	13.3	74.04	4	73.55	73.00	9.3	7,716	0.12%
2024/07/12	20	75.31	15	75.69	75.20	5	7,599	0.07%
2024/07/11	26.3	75.36	48.1	75.33	75.20	-21.8	7,447	-0.29%
2024/07/10	10.1	71.68	10	70.94	71.60	0.1	6,915	0.00%
2024/07/09	12.4	69.90	1	70.66	67.80	11.4	6,895	0.17%
2024/07/08	1	71.70	4	70.45	70.30	-3	7,096	-0.04%
2024/07/05	12.1	71.33	25	71.52	71.60	-12.9	7,195	-0.18%
2024/07/04	2	70.40	2	70.55	70.50	0	7,211	0.00%
2024/07/03	5	70.64	4	71.08	70.60	1	7,641	0.01%
2024/07/02	6	70.25	11	70.96	70.00	-5	7,836	-0.06%
2024/07/01	5	70.50	2.1	70.52	70.30	2.9	7,963	0.04%
2024/06/28	1	70.40	0	70.40	70.20	1	8,357	0.01%
2024/06/27	1	71.00	1	70.70	70.50	0	8,539	0.00%
2024/06/26	4.1	70.50	6.1	70.86	70.80	-2	8,484	-0.02%
2024/06/25	0	0.00	2	70.00	70.00	-2	8,374	-0.02%
2024/06/24	4	68.50	2	68.80	69.20	2	8,318	0.02%
2024/06/21	3	70.33	7	70.30	70.00	-4	8,207	-0.05%
2024/06/20	12	67.96	1.5	68.43	68.30	10.5	8,069	0.13%
2024/06/19	2	66.95	0	0.00	66.60	2	8,007	0.02%
2024/06/18	23.5	68.20	1	68.68	67.80	22.5	7,930	0.28%
2024/06/17	0	0.00	5	70.34	69.40	-5	7,901	-0.06%
2024/06/14	10	69.82	3	70.20	69.70	7	7,865	0.09%
2024/06/13	2	70.70	1	70.50	70.50	1	7,812	0.01%
2024/06/12	3	71.40	3	71.00	70.80	0	7,745	0.00%
2024/06/11	2	69.70	1	69.80	70.20	1	7,608	0.01%
2024/06/05	1	68.30	0	0.00	68.10	1	7,427	0.01%
2024/06/04	10	70.56	7	69.90	69.20	3	7,444	0.04%
2024/06/03	10	69.00	1	68.20	69.30	9	7,366	0.12%
2024/05/31	1	67.00	0	0.00	67.50	1	7,324	0.01%
2024/05/30	4	67.80	1	68.68	67.40	3	7,298	0.04%
2024/05/29	3	69.67	0	0.00	69.40	3	7,228	0.04%
2024/05/28	3	69.63	3	70.13	70.60	0	7,183	0.00%
2024/05/27	9	71.43	5	70.58	70.40	4	7,097	0.06%
2024/05/24	8	70.08	5	70.30	70.20	3	6,999	0.04%
2024/05/23	2	69.15	1	69.20	69.00	1	6,910	0.01%
2024/05/22	10.1	70.92	14	71.07	70.70	-3.9	6,758	-0.06%
2024/05/21	20.1	72.82	15	71.95	71.60	5.1	6,625	0.08%
2024/05/20	8	72.04	23	71.49	71.50	-15	6,136	-0.24%
2024/05/17	4	68.63	8	68.39	69.20	-4	5,822	-0.07%
2024/05/16	39.1	71.67	41	70.97	70.20	-1.9	5,751	-0.03%
2024/05/15	14	67.31	24.1	68.27	69.00	-10.1	5,358	-0.19%
2024/05/14	11	65.20	22	65.07	64.80	-11	5,009	-0.22%
2024/05/13	11	64.78	5	63.70	63.90	6	4,976	0.12%
2024/05/10	1	64.81	4	64.70	65.30	-3	4,921	-0.06%
2024/05/09	3	63.67	1	63.90	63.40	2	4,866	0.04%
2024/05/08	0	0.00	2	63.66	63.40	-2	4,859	-0.04%
2024/05/06	1	64.00	12	64.83	64.00	-11	4,826	-0.23%
2024/05/03	6	66.63	4	66.70	65.40	2	4,789	0.04%
2024/05/02	0	65.50	0	0.00	65.80	0	4,674	0.00%
2024/04/29	0	0.00	1	66.10	65.90	-1	4,610	-0.02%
2024/04/26	1	64.60	11	65.03	64.60	-10	4,595	-0.22%
2024/04/25	3	62.63	1	63.40	62.50	2	4,516	0.04%
2024/04/24	10	61.60	1	61.10	63.00	9	4,488	0.20%
2024/04/23	2	60.35	0	0.00	60.00	2	4,476	0.04%
2024/04/22	10	60.57	3	61.77	59.90	7	4,457	0.16%
2024/04/19	4	63.03	0	64.00	62.30	4	4,411	0.09%
2024/04/18	10.1	63.90	7	64.46	64.10	3.1	4,358	0.07%
2024/04/17	7	63.99	0	0.00	64.40	7	4,311	0.16%
2024/04/16	2	63.45	0	62.73	62.50	2	4,254	0.05%
2024/04/15	6	66.90	7	68.29	65.30	-1	4,169	-0.02%
2024/04/12	6.3	68.13	18	69.28	67.20	-11.7	3,954	-0.30%
2024/04/11	5	67.32	8	67.83	67.20	-3	3,653	-0.08%
2024/04/10	4	67.05	5	66.56	66.00	-1	3,458	-0.03%
2024/04/09	24	67.48	16	68.53	66.80	8	3,309	0.24%
2024/04/08	2	65.65	5	66.00	65.50	-3	2,837	-0.11%
2024/04/03	17	63.78	2.2	64.20	64.20	14.8	2,583	0.57%
2024/04/02	17	64.35	35	64.66	64.20	-18	2,408	-0.75%
2024/04/01	5	62.78	10	61.71	62.70	-5	1,963	-0.25%
2024/03/29	1	59.70	2	59.70	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	3	57.70	58.30	-3	1,710	-0.18%
2024/03/26	0	0.00	4	57.90	57.50	-4	1,692	-0.24%
2024/03/25	0	0.00	3	58.80	58.60	-3	1,715	-0.17%
2024/03/20	1	59.20	1	58.80	59.30	0	1,740	0.00%
2024/03/18	0	0.00	2	57.95	58.10	-2	1,690	-0.12%
2024/03/14	2	57.80	0	0.00	57.20	2	1,715	0.12%
2024/03/11	0	0.00	1	57.10	57.50	-1	1,795	-0.06%
2024/03/08	4.1	57.41	2	57.30	56.60	2.1	1,805	0.12%
2024/03/07	9.1	59.10	8	59.61	58.30	1.1	1,794	0.06%
2024/03/06	1	59.50	2	59.55	59.20	-1	1,827	-0.05%
2024/03/05	5	58.88	0	0.00	58.80	5	1,897	0.26%
2024/03/04	1	59.40	4	59.35	59.30	-3	1,929	-0.16%
2024/03/01	3	59.17	0	0.00	59.10	3	1,951	0.15%
2024/02/29	0	0.00	2	59.40	59.20	-2	1,970	-0.10%
2024/02/27	3	59.77	5	60.26	59.50	-2	2,005	-0.10%
2024/02/26	10	60.10	0	0.00	60.10	10	2,185	0.46%
2024/02/23	2	60.55	0	0.00	59.90	2	2,196	0.09%
2024/02/22	6	61.18	2	60.75	60.70	4	2,216	0.18%
2024/02/21	2	61.65	0	0.00	61.50	2	2,242	0.09%
2024/02/20	5	61.90	0	0.00	61.60	5	2,275	0.22%
2024/02/19	12	63.33	3	62.87	62.50	9	2,263	0.40%
2024/02/16	1	63.00	25.3	63.27	63.50	-24.3	2,226	-1.09%
2024/02/15	0.1	58.70	0	0.00	58.90	0.1	2,041	0.00%
2024/02/02	1	59.20	1	59.90	59.20	0	2,110	0.00%
2024/01/31	3	59.07	2	59.05	58.80	1	2,151	0.05%
2024/01/26	0	0.00	1	59.70	59.60	-1	2,250	-0.04%
2024/01/25	1	60.40	2	60.75	59.90	-1	2,295	-0.04%
2024/01/24	1	60.60	0	60.80	60.50	1	2,316	0.04%
2024/01/23	2.1	60.60	1	60.50	60.40	1.1	2,426	0.05%
2024/01/22	3	60.93	0	0.00	60.80	3	2,463	0.12%
2024/01/19	0	0.00	4	59.33	59.80	-4	2,550	-0.16%
2024/01/18	1	57.60	1	58.20	58.30	0	2,721	0.00%
2024/01/17	3	58.73	0	0.00	58.10	3	2,785	0.11%
2024/01/15	0	0.00	1	59.10	59.10	-1	2,850	-0.04%
2024/01/12	0	0.00	2	59.00	59.10	-2	2,944	-0.07%
2024/01/10	0	57.51	3	57.55	57.40	-3	3,093	-0.10%
2024/01/09	0	0.00	4	57.99	57.70	-4	3,155	-0.13%
2024/01/08	1	58.60	10	58.34	58.40	-9	3,212	-0.28%
2024/01/04	0	0.00	4	59.00	58.80	-4	3,465	-0.12%
2023/12/27	2	60.55	1	60.50	60.50	1	4,594	0.02%
2023/12/26	1	60.70	3	60.33	60.20	-2	4,851	-0.04%
2023/12/22	1	60.40	1	60.70	60.50	0	4,908	0.00%
2023/12/21	1	60.40	0	0.00	60.40	1	4,954	0.02%
2023/12/20	1	59.90	3	61.03	60.70	-2	4,988	-0.04%
2023/12/19	0	0.00	4	59.80	59.80	-4	4,993	-0.08%
2023/12/18	0	60.60	0	0.00	60.40	0	5,035	0.00%
2023/12/15	1	61.30	2	61.50	61.30	-1	5,077	-0.02%
2023/12/13	3	61.73	1	61.90	61.80	2	5,302	0.04%
2023/12/12	2.1	61.79	0	0.00	61.20	2.1	5,404	0.04%
2023/12/11	6	61.63	2	61.90	61.90	4	5,553	0.07%
2023/12/07	3	61.97	2	62.60	61.60	1	5,764	0.02%
2023/12/06	5	61.88	1	62.40	62.50	4	5,971	0.07%
2023/12/05	2	61.15	1	61.10	61.00	1	6,066	0.02%
2023/12/04	0	0.00	4.1	61.91	61.80	-4.1	6,247	-0.07%
2023/12/01	1	62.10	3	62.57	62.60	-2	6,619	-0.03%
2023/11/30	6	62.23	2.1	62.34	62.20	3.9	7,389	0.05%
2023/11/29	1	61.20	3	61.93	61.50	-2	7,551	-0.03%
2023/11/28	0	0.00	2	61.15	61.40	-2	7,723	-0.03%
2023/11/27	4.1	60.20	4	60.45	60.00	0.1	8,329	0.00%
2023/11/24	1	60.91	8	60.84	60.80	-7	8,809	-0.08%
2023/11/23	23	62.42	14	61.83	61.50	9	8,993	0.10%
2023/11/22	3	60.57	1.1	60.77	60.80	1.9	8,851	0.02%
2023/11/21	1	61.00	2	60.80	60.40	-1	8,887	-0.01%
2023/11/20	0	0.00	19	60.31	60.80	-19	8,988	-0.21%
2023/11/17	5.1	58.86	6	58.92	59.10	-0.9	9,095	-0.01%
2023/11/16	4	59.40	0	0.00	59.50	4	9,282	0.04%
2023/11/15	0	0.00	2	59.90	59.30	-2	9,508	-0.02%
2023/11/14	0	0.00	1	59.60	59.90	-1	9,725	-0.01%
2023/11/13	11	59.72	1	59.20	59.20	10	10,039	0.10%
2023/11/10	0	0.00	1	60.60	60.50	-1	10,560	-0.01%
2023/11/09	2	60.30	1	60.60	60.60	1	10,718	0.01%
2023/11/08	1	61.50	0	0.00	60.80	1	10,744	0.01%
2023/11/07	3	61.17	2	61.15	61.10	1	10,764	0.01%
2023/11/06	1	61.60	4	61.58	62.10	-3	10,844	-0.03%
2023/11/02	0	0.00	1	59.90	60.40	-1	10,931	-0.01%
2023/11/01	2	58.90	1	59.00	59.00	1	10,977	0.01%
2023/10/31	8	59.95	4	59.20	58.40	4	11,027	0.04%
2023/10/30	1	61.00	1	61.00	60.90	0	11,180	0.00%
2023/10/27	4	61.05	3	60.80	60.20	1	11,313	0.01%
2023/10/26	16	61.83	2	62.30	61.10	14	11,743	0.12%
2023/10/25	0	0.00	3	64.87	65.00	-3	12,206	-0.02%
2023/10/24	1	63.80	0	0.00	64.20	1	12,992	0.01%
2023/10/23	1	63.00	4	64.65	63.00	-3	13,942	-0.02%
2023/10/20	2	62.75	7.3	62.09	63.00	-5.3	14,815	-0.04%
2023/10/18	1	65.00	5	63.80	64.00	-4	14,777	-0.03%
2023/10/17	0	0.00	1	67.40	67.20	-1	14,792	-0.01%
2023/10/16	3	67.53	5	67.68	67.10	-2	14,788	-0.01%
2023/10/13	14	68.49	11	68.49	68.10	3	14,860	0.02%
2023/10/12	6	68.65	13	68.74	68.70	-7	14,865	-0.05%
2023/10/11	8.3	68.85	3	69.57	67.20	5.3	14,932	0.04%
2023/10/06	3	68.00	7	68.14	67.50	-4	14,829	-0.03%
2023/10/05	0	0.00	1	68.10	68.10	-1	14,942	-0.01%
2023/10/04	3	68.63	6	68.55	68.40	-3	14,858	-0.02%
2023/10/03	21	67.95	27.5	68.37	68.40	-6.5	14,680	-0.04%
2023/10/02	13	64.43	18	65.47	66.90	-5	14,427	-0.03%
2023/09/28	1	62.60	0	0.00	61.80	1	14,264	0.01%
2023/09/27	1	60.90	1	62.00	62.00	0	14,340	0.00%
2023/09/26	4	63.03	4	62.45	61.60	0	14,382	0.00%
2023/09/25	3.1	63.15	1	63.40	63.10	2.1	14,459	0.01%
2023/09/22	7	63.06	0	0.00	63.20	7	14,466	0.05%
2023/09/21	1	61.20	1	61.60	62.50	0	14,478	0.00%
2023/09/20	0	62.00	0	62.60	61.70	0	14,478	0.00%
2023/09/19	16	63.04	12	62.74	62.40	4	14,567	0.03%
2023/09/18	15	64.35	3	64.30	64.00	12	14,654	0.08%
2023/09/15	10	66.86	10	67.06	66.60	0	15,118	0.00%
2023/09/14	1	66.50	1	66.40	66.80	0	15,209	0.00%
2023/09/13	5	65.44	1	65.50	65.00	4	15,083	0.03%
2023/09/12	6.2	64.73	11	65.30	65.20	-4.8	15,044	-0.03%
2023/09/11	6.1	65.13	2	64.95	65.00	4.1	14,948	0.03%
2023/09/08	1	67.90	1	68.40	68.40	0	14,761	0.00%
2023/09/07	15	68.75	12	69.21	69.00	3	14,747	0.02%
2023/09/06	35	70.54	19	70.82	69.80	16	14,736	0.11%
2023/09/05	62.1	71.00	59.1	70.97	70.60	3	14,622	0.02%
2023/09/04	1	67.90	6	68.25	68.10	-5	13,907	-0.04%
2023/09/01	11	67.55	5.1	67.11	66.30	5.9	13,906	0.04%
2023/08/31	26	69.26	26	69.21	68.80	0	14,025	0.00%
2023/08/30	14	68.16	14.1	68.09	68.30	0	13,475	0.00%
2023/08/29	11	64.70	9.2	65.57	66.40	1.8	13,009	0.01%
2023/08/28	7	63.34	11	63.80	63.40	-4	12,798	-0.03%
2023/08/25	1	64.30	1	64.30	64.30	0	12,830	0.00%
2023/08/24	5	65.40	3	64.80	64.50	2	12,777	0.02%
2023/08/23	8	64.98	4	65.08	64.60	4	12,668	0.03%
2023/08/22	22	66.13	15	64.81	64.50	7	12,588	0.06%
2023/08/21	17	64.21	15	65.18	65.80	2	12,422	0.02%
2023/08/18	28	65.42	12	65.76	64.20	16	12,213	0.13%
2023/08/17	9	65.23	5	65.48	65.60	4	12,012	0.03%
2023/08/16	11	62.40	10	63.22	64.50	1	11,781	0.01%
2023/08/15	3	61.47	4	60.93	61.90	-1	11,231	-0.01%
2023/08/14	0	0.00	6	56.60	56.30	-6	11,076	-0.05%
2023/08/10	1	60.10	1.8	58.64	58.10	-0.8	11,025	-0.01%
2023/08/09	2.2	60.81	4	60.80	60.90	-1.8	10,926	-0.02%
2023/08/08	9	63.10	6	61.90	61.90	3	10,878	0.03%
2023/08/07	7.8	63.79	6	64.02	64.00	1.8	10,834	0.02%
2023/08/04	4	61.98	7	61.50	62.30	-3	10,768	-0.03%
2023/08/02	9	64.49	11	64.52	62.70	-2	10,710	-0.02%
2023/08/01	12.1	64.34	13.2	63.93	63.60	-1.1	10,508	-0.01%
2023/07/31	33.1	69.25	23	65.85	64.50	10.1	10,379	0.10%
2023/07/28	22	69.81	47.3	69.61	69.60	-25.3	9,839	-0.26%
2023/07/27	77.3	69.45	69	68.19	67.50	8.3	9,214	0.09%
2023/07/26	74	67.81	28.1	67.98	65.80	45.9	8,371	0.55%
2023/07/25	40.1	65.35	38	66.09	66.80	2.1	7,406	0.03%
2023/07/24	5	59.90	2	60.75	60.80	3	6,496	0.05%
2023/07/21	1	60.70	3	60.93	60.80	-2	6,468	-0.03%
2023/07/20	11	61.52	7	61.66	61.60	4	6,462	0.06%
2023/07/19	4	60.00	4	59.85	59.70	0	6,335	0.00%
2023/07/18	4	62.13	6	60.87	60.80	-2	6,304	-0.03%
2023/07/17	1	62.10	4	62.10	62.00	-3	6,244	-0.05%
2023/07/14	9	62.57	7.1	62.21	62.00	2	6,194	0.03%
2023/07/13	6	61.45	10.1	62.19	61.00	-4.1	5,970	-0.07%
2023/07/12	4	60.58	5	60.38	60.20	-1	5,784	-0.02%
2023/07/11	5	56.48	4	57.20	57.70	1	5,611	0.02%
2023/07/10	3	56.30	4	56.00	56.00	-1	5,591	-0.02%
2023/07/07	5.1	59.48	0	0.00	57.60	5.1	5,553	0.09%
2023/07/06	5	62.58	3	62.33	62.40	2	5,441	0.04%
2023/07/05	4	62.75	6	62.98	63.00	-2	5,368	-0.04%
2023/07/04	4	62.25	3	62.43	62.40	1	5,278	0.02%
2023/07/03	5	62.12	7	62.00	62.30	-2	5,211	-0.04%
2023/06/30	4	60.10	5	60.74	61.30	-1	5,107	-0.02%
2023/06/29	4	60.43	6	60.40	60.10	-2	5,085	-0.04%
2023/06/28	7	61.16	1	60.30	60.00	6	5,085	0.12%
2023/06/27	10	61.68	4	62.05	60.60	6	5,088	0.12%
2023/06/26	10	64.16	8	64.51	63.90	2	4,952	0.04%
2023/06/21	20.1	65.58	21	64.75	65.00	-0.9	4,791	-0.02%
2023/06/20	9	61.80	5	61.40	61.20	4	4,288	0.09%
2023/06/16	0	0.00	0	60.20	60.10	0	4,175	0.00%
2023/06/15	5	61.08	0	0.00	61.10	5	4,216	0.12%
2023/06/14	0	0.00	0	61.00	60.80	0	4,207	0.00%
2023/06/13	2	62.55	5	61.56	61.30	-3	4,248	-0.07%
2023/06/12	17	61.67	11	61.16	61.80	6	4,180	0.14%
2023/06/09	13	62.07	18	62.36	63.30	-5	4,033	-0.12%
2023/06/08	2	60.70	4	60.58	60.80	-2	3,779	-0.05%
2023/06/07	9	60.57	12	61.26	61.60	-3	3,720	-0.08%
2023/06/06	25	60.90	29	61.00	60.00	-4	3,521	-0.11%
2023/06/05	3	59.50	2	58.70	58.90	1	3,214	0.03%
2023/06/02	3	57.80	1	58.20	57.80	2	3,151	0.06%
2023/06/01	0	0.00	1	57.20	57.20	-1	3,163	-0.03%
2023/05/31	6	58.12	5	57.72	57.50	1	3,194	0.03%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/29	2	57.05	5	56.90	56.80	-3	3,218	-0.09%
2023/05/26	2	57.90	1	56.80	56.50	1	3,274	0.03%
2023/05/25	1	57.50	3	57.27	57.30	-2	3,341	-0.06%
2023/05/24	2	56.80	0	0.00	56.80	2	3,360	0.06%
2023/05/23	3	56.73	0	0.00	56.80	3	3,466	0.09%
2023/05/22	18	57.06	0	0.00	57.00	18	3,606	0.50%
2023/05/19	1	56.10	0	0.00	55.10	1	3,623	0.03%
2023/05/18	0	0.00	20	55.00	55.20	-20	3,750	-0.53%
2023/05/15	10	53.10	0	0.00	53.80	10	3,890	0.26%
2023/05/12	10	54.19	0	0.00	54.10	10	4,039	0.25%
2023/05/08	2	56.10	2.2	55.23	55.60	-0.2	4,446	0.00%
2023/05/05	1.2	55.15	0	0.00	55.50	1.2	4,475	0.03%
2023/05/04	3	53.50	0	0.00	53.80	3	4,604	0.07%
2023/05/03	3	54.00	0	0.00	54.00	3	4,957	0.06%
2023/05/02	0	0.00	1	55.00	55.20	-1	5,159	-0.02%
2023/04/28	4	54.70	0	0.00	54.80	4	5,471	0.07%
2023/04/27	5	53.50	0	0.00	53.50	5	5,628	0.09%
2023/04/26	2	53.40	0	0.00	53.40	2	5,806	0.03%
2023/04/24	0	0.00	1	55.20	55.70	-1	6,023	-0.02%
2023/04/21	2	56.40	2	56.00	55.20	0	6,131	0.00%
2023/04/20	1	57.80	1	57.60	56.60	0	6,356	0.00%
2023/04/19	0	0.00	1	59.50	58.80	-1	6,644	-0.02%
2023/04/18	0	0.00	2	60.30	60.00	-2	6,886	-0.03%
2023/04/17	0	0.00	5	61.00	60.90	-5	7,183	-0.07%
2023/04/14	2	61.05	2	61.10	60.90	0	7,381	0.00%
2023/04/12	0	0.00	1	60.50	60.90	-1	7,350	-0.01%
2023/04/11	11	61.10	0	0.00	60.60	11	7,331	0.15%
2023/04/07	2	60.65	0	0.00	60.70	2	7,279	0.03%
2023/04/06	3	60.00	0	0.00	60.00	3	7,270	0.04%
2023/03/31	3	60.10	0	0.00	60.10	3	7,273	0.04%
2023/03/24	1	60.40	1	60.80	61.10	0	7,282	0.00%
2023/03/22	4	61.43	1	61.60	62.00	3	7,190	0.04%
2023/03/21	1	60.10	1	58.80	60.10	0	7,257	0.00%
2023/03/20	0	59.00	0	0.00	58.60	0	7,338	0.00%
2023/03/17	0	0.00	0	59.30	59.20	0	7,294	0.00%
2023/03/16	2	57.95	3	58.37	58.50	-1	7,311	-0.01%
2023/03/15	2	60.85	2	60.00	60.00	0	7,329	0.00%
2023/03/13	0	0.00	0.2	62.00	61.90	-0.2	7,527	0.00%
2023/03/09	2.2	64.36	1	63.90	63.90	1.2	8,054	0.01%
2023/03/08	2	63.80	2	64.25	63.90	0	8,235	0.00%
2023/03/07	2	64.30	0	0.00	63.90	2	8,237	0.02%
2023/03/06	0	0.00	1	64.20	64.20	-1	8,246	-0.01%
2023/03/03	2	63.85	20	63.52	63.50	-18	8,274	-0.22%
2023/03/02	5	63.20	5	63.08	63.20	0	8,317	0.00%
2023/03/01	0	0.00	7	62.79	62.90	-7	8,563	-0.08%
2023/02/24	2	62.90	2	62.95	62.80	0	8,563	0.00%
2023/02/23	11	63.45	25	63.01	62.80	-14	8,536	-0.16%
2023/02/22	0	0.00	10	63.80	63.80	-10	8,545	-0.12%
2023/02/21	10	64.53	3	64.77	64.80	7	8,565	0.08%
2023/02/20	52	64.48	21	64.60	64.60	31	8,532	0.36%
2023/02/17	12	66.32	1	66.10	66.00	11	8,545	0.13%
2023/02/16	12	67.17	2	66.60	67.50	10	8,760	0.11%
2023/02/15	6	64.58	1.1	65.12	64.70	4.9	8,733	0.06%
2023/02/14	1.1	63.94	3	64.47	64.50	-1.9	8,745	-0.02%
2023/02/13	8	64.50	9	63.80	63.80	-1	8,822	-0.01%
2023/02/10	6	65.00	10	64.30	64.20	-4	9,008	-0.04%
2023/02/09	14	67.57	11	67.22	67.20	3	9,288	0.03%
2023/02/08	8	68.65	18	68.34	67.90	-10	9,373	-0.11%
2023/02/07	7	67.63	6	67.82	68.00	1	9,417	0.01%
2023/02/06	8	66.98	12	66.91	67.00	-4	9,664	-0.04%
2023/02/03	0	0.00	8	66.66	66.20	-8	10,133	-0.08%
2023/02/02	4	67.05	9	67.69	67.00	-5	10,287	-0.05%
2023/02/01	22	67.20	23	67.79	67.40	-1	10,251	-0.01%
2023/01/31	20	65.20	17	65.26	65.70	3	9,979	0.03%
2023/01/30	10	64.61	10.1	64.26	65.00	-0.1	9,923	0.00%
2023/01/17	15	59.84	22	60.05	59.90	-7	9,663	-0.07%
2023/01/16	16	59.39	17	59.06	58.90	-1	9,501	-0.01%
2023/01/13	15	59.26	12	58.38	58.10	3	9,297	0.03%
2023/01/12	11	58.89	15	58.77	58.60	-4	9,133	-0.04%
2023/01/11	12	58.53	23	58.42	58.40	-11	9,020	-0.12%
2023/01/10	38	58.51	32	58.67	58.40	6	8,905	0.07%
2023/01/09	39.1	58.34	35	58.79	58.70	4.1	8,654	0.05%
2023/01/06	9	56.56	7	56.60	57.30	2	8,280	0.02%
2023/01/05	8	56.89	6	56.63	55.40	2	8,005	0.02%
2023/01/04	3	54.73	18	55.04	57.00	-15	7,697	-0.19%
2022/12/30	5	50.42	0	0.00	50.00	5	7,458	0.07%
2022/12/29	0	0.00	2	49.98	50.10	-2	7,453	-0.03%
2022/12/28	0	0.00	1	50.30	50.20	-1	7,454	-0.01%
2022/12/27	0	0.00	0.2	51.70	51.00	-0.2	7,450	0.00%
2022/12/22	3	51.00	0	0.00	51.60	3	7,454	0.04%
2022/12/21	2	51.20	0	51.00	50.70	2	7,446	0.03%
2022/12/20	0	0.00	3	51.40	51.20	-3	7,412	-0.04%
2022/12/19	5	53.90	5	53.10	53.00	0	7,378	0.00%
2022/12/16	5	54.10	13	54.25	54.40	-8	7,359	-0.11%
2022/12/15	0	0.00	1	55.10	55.30	-1	7,315	-0.01%
2022/12/14	7	55.00	0	0.00	55.10	7	7,306	0.10%
2022/12/13	7	55.31	1	55.20	53.80	6	7,264	0.08%
2022/12/09	1	54.60	0	0.00	53.50	1	6,984	0.01%
2022/12/07	6	53.75	0	0.00	53.30	6	6,879	0.09%
2022/12/06	6	54.78	5.5	55.19	54.70	0.5	6,762	0.01%
2022/12/05	11.1	56.55	9.1	57.13	56.30	2	6,642	0.03%
2022/12/02	5.5	58.92	4	58.25	58.40	1.5	6,480	0.02%
2022/12/01	9	57.56	14	57.55	59.00	-5	6,298	-0.08%
2022/11/30	2	54.50	7	53.47	54.50	-5	5,868	-0.09%
2022/11/29	1	51.20	0.2	51.40	51.60	0.8	5,662	0.01%
2022/11/28	0.2	51.30	0	0.00	51.80	0.2	5,630	0.00%
2022/11/25	4	51.55	9	52.61	51.10	-5	5,600	-0.09%
2022/11/24	7	52.57	7	52.89	52.90	0	5,523	0.00%
2022/11/23	4	52.95	6	53.10	52.90	-2	5,432	-0.04%
2022/11/22	3	50.87	0	50.90	50.90	3	5,156	0.06%
2022/11/21	2	50.65	8	50.98	50.80	-6	5,109	-0.12%
2022/11/18	10	52.02	2	52.40	51.60	8	5,061	0.16%
2022/11/17	5	52.12	4.2	51.85	51.80	0.8	4,910	0.02%
2022/11/16	1	51.90	3	51.83	52.00	-2	4,802	-0.04%
2022/11/15	13.2	52.19	15	52.13	52.30	-1.8	4,707	-0.04%
2022/11/14	14.2	50.89	20	51.21	51.60	-5.8	4,510	-0.13%
2022/11/11	1	48.60	2	48.55	48.55	-1	4,177	-0.02%
2022/11/10	0	0.00	1	49.00	48.50	-1	4,045	-0.02%
2022/11/09	6	49.57	5	49.24	49.60	1	3,940	0.03%
2022/11/08	13	50.78	8	49.93	49.30	5	3,814	0.13%
2022/11/07	27	50.23	27	50.98	50.50	0	3,587	0.00%
2022/11/04	17	47.25	32	47.62	47.60	-15	3,173	-0.47%
2022/11/03	7	47.18	8	47.25	47.65	-1	3,014	-0.03%
2022/11/02	32	46.83	17	46.91	47.10	15	2,855	0.53%
2022/11/01	29	44.74	58	45.13	46.50	-29	2,519	-1.15%
2022/10/31	1	41.80	6	42.71	43.60	-5	1,885	-0.27%
2022/10/28	3	39.78	1	40.38	39.65	2	1,655	0.12%
2022/10/27	0	0.00	10	38.30	39.80	-10	1,532	-0.65%
2022/10/26	18	37.74	2	38.85	37.50	16	1,470	1.09%
2022/10/24	0	0.00	5	38.60	36.90	-5	1,270	-0.39%
2022/10/21	0	0.00	1	37.70	37.20	-1	1,293	-0.08%
2022/10/19	1	38.10	0	0.00	38.00	1	1,359	0.07%
2022/10/17	0	0.00	11	35.29	36.40	-11	1,636	-0.67%
2022/10/06	5	38.45	5	38.75	38.80	0	1,939	0.00%
2022/10/05	2	39.00	1	38.15	38.30	1	1,984	0.05%
2022/09/29	1	35.70	0	0.00	36.65	1	2,108	0.05%
2022/09/26	5	37.20	0	0.00	36.65	5	2,167	0.23%
2022/09/23	0	39.35	0	0.00	39.35	0	2,180	0.00%
2022/09/22	0	0.00	6	38.68	39.65	-6	2,220	-0.27%
2022/09/21	4	39.54	20	39.60	39.05	-16	2,253	-0.71%
2022/09/20	1	40.30	1	40.15	40.20	0	2,257	0.00%
2022/09/15	1	42.10	1	42.00	41.85	0	2,339	0.00%
2022/09/14	1	41.25	1	41.50	41.80	0	2,381	0.00%
2022/09/12	2	41.20	1	41.35	41.20	1	2,461	0.04%
2022/09/08	0	0.00	0.5	41.70	41.65	-0.5	2,500	-0.02%
2022/09/07	2	40.28	0	0.00	40.55	2	2,505	0.08%
2022/09/05	0	0.00	1	41.00	40.70	-1	2,499	-0.04%
2022/08/31	1	42.50	1	43.10	43.00	0	2,478	0.00%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	1	43.95	2	44.05	43.60	-1	2,463	-0.04%
2022/08/25	1	42.70	0	0.00	42.70	1	2,440	0.04%
2022/08/19	0	0.00	1	43.80	43.75	-1	2,505	-0.04%
2022/08/16	2	43.48	0	0.00	43.45	2	2,521	0.08%
2022/08/12	18	43.19	1	43.20	43.05	17	2,522	0.67%
2022/08/11	1	41.70	3	41.67	41.95	-2	2,507	-0.08%
2022/08/09	1	41.60	0	0.00	41.50	1	2,516	0.04%
2022/08/08	1	41.15	1	41.40	41.30	0	2,521	0.00%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/04	0	0.00	10	40.20	40.40	-10	2,527	-0.40%
2022/08/03	1	40.75	1	40.50	40.45	0	2,530	0.00%
2022/07/29	13	42.47	0	0.00	42.35	13	2,530	0.51%
2022/07/28	0	42.95	0	0.00	42.60	0	2,524	0.00%
2022/07/27	1	43.10	1	42.85	43.70	0	2,494	0.00%
2022/07/25	3	45.07	0	0.00	44.80	3	2,499	0.12%
2022/07/22	7	47.56	1	47.65	46.65	6	2,492	0.24%
2022/07/21	1	46.65	4	45.85	46.65	-3	2,306	-0.13%
2022/07/13	0	0.00	1	44.60	44.25	-1	2,143	-0.05%
2022/07/11	2	44.90	14	43.99	44.20	-12	2,063	-0.58%
2022/07/08	1	46.50	0	0.00	46.00	1	2,033	0.05%
2022/07/06	1	44.65	3	44.70	44.00	-2	1,992	-0.10%
2022/07/05	5	45.11	5	45.03	45.45	0	1,998	0.00%
2022/07/04	2	44.35	1	43.90	43.85	1	1,962	0.05%
2022/07/01	3	45.10	1	45.40	44.05	2	1,946	0.10%
2022/06/30	3	46.10	1	46.70	45.25	2	1,909	0.10%
2022/06/29	4	47.11	1	46.70	47.05	3	1,868	0.16%
2022/06/27	0	0.00	1	49.15	49.90	-1	1,819	-0.05%
2022/06/24	2	47.90	1	48.15	48.20	1	1,803	0.06%
2022/06/23	0	0.00	1	48.55	47.40	-1	1,794	-0.06%
2022/06/22	2	49.50	1	48.60	47.85	1	1,777	0.06%
2022/06/21	1	48.90	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1	48.90	1	49.55	48.35	0	1,712	0.00%
2022/06/17	2	51.50	1	51.20	51.30	1	1,700	0.06%
2022/06/16	2	55.05	2	55.05	54.10	0	1,660	0.00%
2022/06/14	0	0.00	0.1	55.48	55.90	-0.1	1,681	-0.01%
2022/06/10	0	0.00	1	57.90	57.80	-1	1,724	-0.06%
2022/06/07	0	0.00	0	57.20	56.90	0	1,754	0.00%
2022/06/01	0.1	58.50	0	0.00	58.30	0.1	1,836	0.01%
2022/05/31	1	57.40	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	57.30	0	0.00	58.00	1	1,871	0.05%
2022/05/27	0	55.60	2	55.40	55.40	-2	1,845	-0.11%
2022/05/26	1.1	54.77	0	0.00	54.10	1.1	1,874	0.06%
2022/05/25	2	54.90	0	0.00	55.00	2	1,982	0.10%
2022/05/24	1.1	55.00	0	0.00	55.00	1.1	2,197	0.05%
2022/05/23	1	56.30	0	0.00	56.10	1	2,307	0.04%
2022/05/20	2	55.90	1	56.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	1	55.70	56.30	-1	2,311	-0.04%
2022/05/18	1	57.00	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0	0.00	1	55.30	56.70	-1	2,285	-0.04%
2022/05/12	0	0.00	2	56.30	55.50	-2	2,249	-0.09%
2022/05/10	0	58.00	0	0.00	57.90	0	2,266	0.00%
2022/05/06	5	59.28	1	58.50	60.40	4	2,244	0.18%
2022/05/05	0	60.80	0	0.00	60.60	0	2,255	0.00%
2022/05/04	1	59.51	1	58.90	59.80	0	2,296	0.00%
2022/05/03	0	0.00	1	59.20	58.60	-1	2,298	-0.04%
2022/04/29	1	58.00	0	0.00	58.10	1	2,305	0.04%
2022/04/27	1	57.10	3	57.53	59.50	-2	2,277	-0.09%
2022/04/26	1	59.70	1	60.00	59.50	0	2,261	0.00%
2022/04/25	0	0.00	0.2	61.70	60.50	-0.2	2,256	-0.01%
2022/04/22	3	64.30	0	0.00	64.40	3	2,228	0.13%
2022/04/21	1	66.40	1	66.00	66.40	0	2,218	0.00%
2022/04/20	0	0.00	1	66.60	66.70	-1	2,240	-0.04%
2022/04/18	0.1	67.50	1	66.40	66.00	-1	2,273	-0.04%
2022/04/15	1	67.70	1	67.60	67.60	0	2,295	0.00%
2022/04/14	0	0.00	1	68.00	68.00	-1	2,354	-0.04%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	0	0.00	3.8	68.76	68.60	-3.8	2,456	-0.15%
2022/04/07	0	0.00	0.5	70.70	70.40	-0.5	2,504	-0.02%
2022/04/06	10	71.39	0	0.00	71.50	10	2,533	0.39%
2022/04/01	2	71.40	7	71.40	71.40	-5	2,653	-0.19%
2022/03/29	0	0.00	1	72.90	72.30	-1	2,965	-0.03%
2022/03/25	2	73.05	1	73.60	73.00	1	3,130	0.03%
2022/03/23	1	72.50	0	0.00	72.60	1	3,210	0.03%
2022/03/22	0	0.00	2.1	72.45	72.70	-2.1	3,236	-0.06%
2022/03/17	2	69.60	1	70.30	70.90	1	3,316	0.03%
2022/03/16	3	68.87	4	68.95	68.80	-1	3,351	-0.03%
2022/03/15	2	69.25	1	68.60	68.80	1	3,369	0.03%
2022/03/14	1	71.20	0	0.00	70.60	1	3,381	0.03%
2022/03/11	1.1	70.59	0	0.00	70.80	1.1	3,477	0.03%
2022/03/10	1	71.90	1	71.90	71.30	0	3,491	0.00%
2022/03/08	9	70.10	2	70.75	70.10	7	3,573	0.20%
2022/03/07	6	71.13	4	71.33	70.90	2	3,618	0.06%
2022/03/04	5	74.42	0	0.00	73.30	5	3,643	0.14%
2022/03/03	0	0.00	1	74.60	74.50	-1	3,723	-0.03%
2022/03/02	3	75.00	5	75.20	75.20	-2	3,791	-0.05%
2022/03/01	1.5	74.83	0	0.00	75.40	1.5	3,833	0.04%
2022/02/25	5	75.56	3	74.90	75.00	2	3,886	0.05%
2022/02/24	10	74.51	26	75.25	74.20	-16	4,011	-0.40%
2022/02/23	20	73.65	9	73.76	74.20	11	4,011	0.27%
2022/02/22	7	70.67	16.1	70.05	70.00	-9.1	3,988	-0.23%
2022/02/21	1	71.50	1	71.40	71.50	0	4,158	0.00%
2022/02/18	0	0.00	3	70.57	70.80	-3	4,337	-0.07%
2022/02/16	0	0.00	1	71.30	70.80	-1	5,801	-0.02%
2022/02/15	1	70.90	2	70.60	70.10	-1	5,861	-0.02%
2022/02/14	4	70.90	0	0.00	70.70	4	5,953	0.07%
2022/02/11	7	72.21	1	72.00	72.00	6	6,038	0.10%
2022/02/10	5	73.12	3	73.30	73.00	2	6,225	0.03%
2022/02/09	2	72.40	0	0.00	72.20	2	6,242	0.03%
2022/01/26	5.1	67.79	1	68.50	67.50	4.1	6,444	0.06%
2022/01/25	3	69.23	1	70.00	69.00	2	6,552	0.03%
2022/01/24	1	70.60	1	69.30	69.80	0	6,667	0.00%
2022/01/21	0	0.00	1	71.50	71.50	-1	6,749	-0.01%
2022/01/20	2	71.95	1	71.90	71.90	1	6,844	0.01%
2022/01/19	2	72.70	1	73.00	72.20	1	6,881	0.01%
2022/01/18	1	74.60	0	0.00	73.40	1	6,994	0.01%
2022/01/13	3	73.50	6.1	73.70	73.70	-3.1	7,171	-0.04%
2022/01/12	5	72.12	2	72.75	72.20	3	7,299	0.04%
2022/01/11	2	73.15	2	73.00	72.70	0	7,345	0.00%
2022/01/10	2	72.95	1	73.10	73.90	1	7,484	0.01%
2022/01/07	9	74.07	2.6	74.35	73.50	6.4	7,675	0.08%
2022/01/06	0	0.00	1	75.20	75.30	-1	7,663	-0.01%
2022/01/05	3	75.70	0	0.00	76.10	3	7,694	0.04%
2022/01/04	4	77.70	8	77.93	77.30	-4	7,696	-0.05%
2022/01/03	6	77.33	7	78.10	77.30	-1	7,732	-0.01%
2021/12/30	8	77.55	2.1	77.99	77.10	6	7,817	0.08%
2021/12/29	1	78.20	2	77.25	78.10	-1	7,940	-0.01%
2021/12/28	4	79.00	4.3	79.28	77.60	-0.3	8,059	0.00%
2021/12/27	0	0.00	3	78.07	77.60	-3	8,168	-0.04%
2021/12/24	7	78.73	4	78.58	78.40	3	8,290	0.04%
2021/12/23	12	78.28	5	78.60	78.40	7	8,387	0.08%
2021/12/22	3	76.40	8	76.64	77.10	-5	8,527	-0.06%
2021/12/21	1	73.80	1	74.20	75.00	0	9,313	0.00%
2021/12/20	1	73.30	2	73.80	73.10	-1	9,674	-0.01%
2021/12/17	1	74.80	1	74.70	74.90	0	9,822	0.00%
2021/12/16	1	75.60	1	76.10	75.90	0	9,836	0.00%
2021/12/15	1	75.00	0	0.00	74.80	1	9,853	0.01%
2021/12/14	0	0.00	1	75.40	75.20	-1	9,905	-0.01%
2021/12/10	4.5	74.84	1	74.20	74.40	3.5	10,038	0.03%
2021/12/09	2	75.80	0	0.00	75.20	2	10,000	0.02%
2021/12/08	2	76.65	2	77.80	76.20	0	10,010	0.00%
2021/12/07	1	77.30	2	77.25	76.60	-1	10,001	-0.01%
2021/12/06	0	0.00	3	75.93	76.00	-3	10,060	-0.03%
2021/12/03	1	76.00	4	76.48	76.60	-3	10,082	-0.03%
2021/12/02	4	75.75	4	75.75	75.50	0	10,112	0.00%
2021/12/01	11	75.30	2	75.50	75.30	9	10,105	0.09%
2021/11/30	4	77.13	2	76.90	76.90	2	10,062	0.02%
2021/11/29	6	76.05	0	0.00	76.30	6	10,057	0.06%
2021/11/26	3	77.27	5	76.62	75.90	-2	9,995	-0.02%
2021/11/25	2.5	79.28	1	78.70	78.70	1.5	9,949	0.02%
2021/11/24	0	0.00	0	79.30	79.70	0	9,979	0.00%
2021/11/23	15	79.58	6	79.10	78.80	9	10,081	0.09%
2021/11/22	5	81.24	5	81.20	83.00	0	9,931	0.00%
2021/11/19	9	79.29	10	79.28	79.10	-1	9,795	-0.01%
2021/11/18	10	78.59	14.7	78.74	78.10	-4.7	9,812	-0.05%
2021/11/17	7	80.47	13	80.18	79.80	-6	9,727	-0.06%
2021/11/16	51	84.60	28	84.93	80.50	23	9,651	0.24%
2021/11/15	26.7	81.61	20	82.03	83.90	6.7	8,911	0.08%
2021/11/12	2	75.90	2	75.80	76.30	0	8,640	0.00%
2021/11/11	1	75.40	10	76.84	75.40	-9	8,744	-0.10%
2021/11/10	4	75.95	0	0.00	76.10	4	8,994	0.04%
2021/11/09	3.1	75.15	24	76.36	77.00	-21	9,006	-0.23%
2021/11/08	3	73.80	0	0.00	74.00	3	8,860	0.03%
2021/11/05	13	74.47	1	74.30	74.50	12	8,942	0.13%
2021/11/04	0	0.00	2	76.30	75.20	-2	8,981	-0.02%
2021/11/03	1	74.50	7	74.84	74.80	-6	9,139	-0.07%
2021/11/02	2	76.05	7	74.83	73.80	-5	9,260	-0.05%
2021/11/01	9	75.30	15	76.58	76.90	-6	9,253	-0.06%
2021/10/29	2	75.20	3	74.77	74.70	-1	9,759	-0.01%
2021/10/28	2	73.00	5	72.62	72.60	-3	10,246	-0.03%
2021/10/27	13	74.86	5	75.10	75.40	8	10,312	0.08%
2021/10/26	12	75.75	8.1	76.07	74.70	3.9	10,317	0.04%
2021/10/25	5	73.80	6.1	75.44	75.70	-1.1	10,226	-0.01%
2021/10/22	3	73.00	5	74.42	74.20	-2	10,271	-0.02%
2021/10/21	2	74.25	2	74.50	73.10	0	10,293	0.00%
2021/10/20	3	76.17	17	75.14	74.70	-14	10,274	-0.14%
2021/10/19	5	73.56	0	0.00	74.20	5	10,319	0.05%
2021/10/18	1	73.40	1	73.70	74.00	0	10,566	0.00%
2021/10/15	18	72.79	4	73.08	73.40	14	10,569	0.13%
2021/10/14	1	67.20	0	0.00	68.20	1	10,520	0.01%
2021/10/13	0	0.00	1	66.50	66.50	-1	10,558	-0.01%
2021/10/12	5	69.18	2	69.15	69.10	3	10,571	0.03%
2021/10/08	5	70.74	1	71.00	71.00	4	10,617	0.04%
2021/10/07	7	69.93	5	70.30	70.20	2	10,683	0.02%
2021/10/06	15.1	69.16	15	68.09	67.90	0.1	11,044	0.00%
2021/10/05	11	64.88	9	66.51	67.60	2	11,074	0.02%
2021/10/04	5.1	68.70	4.2	67.77	66.00	0.9	11,062	0.01%
2021/10/01	5	73.48	11	72.67	71.10	-6	10,969	-0.05%
2021/09/30	14	75.14	10	74.63	75.40	4	10,879	0.04%
2021/09/29	19.1	75.69	12	76.68	73.90	7.1	10,816	0.07%
2021/09/28	24.8	82.84	43.1	82.25	80.20	-18.3	10,680	-0.17%
2021/09/27	9.2	78.46	11.3	79.57	79.90	-2.1	9,841	-0.02%
2021/09/24	21	73.80	11	75.25	75.70	10	9,525	0.11%
2021/09/23	5	72.42	5	72.90	73.00	0	9,417	0.00%
2021/09/22	1	71.60	4	72.30	71.50	-3	9,438	-0.03%
2021/09/17	1.3	73.45	5	73.30	73.50	-3.7	9,470	-0.04%
2021/09/16	1	71.70	2	72.10	72.60	-1	9,454	-0.01%
2021/09/15	13	72.64	12	72.31	71.50	1	9,509	0.01%
2021/09/13	1	72.50	0	0.00	71.70	1	9,632	0.01%
2021/09/09	22	72.98	27	71.69	72.20	-5	10,071	-0.05%
2021/09/08	5	70.48	6	69.80	69.60	-1	10,401	-0.01%
2021/09/07	10	70.94	7	70.34	70.30	3	11,177	0.03%
2021/09/06	6	72.68	6	73.50	71.30	0	11,699	0.00%
2021/09/03	3	72.73	8	72.25	72.10	-5	11,964	-0.04%
2021/09/02	0	72.50	0	0.00	71.90	0	12,347	0.00%
2021/09/01	6	72.93	3	72.90	73.70	3	12,590	0.02%
2021/08/31	1	72.40	0	0.00	72.80	1	12,590	0.01%
2021/08/30	11	73.59	5	74.12	73.40	6	12,648	0.05%
2021/08/27	16	73.32	16.2	73.36	73.70	-0.2	12,604	0.00%
2021/08/26	3	72.00	1	71.70	71.70	2	12,512	0.02%
2021/08/25	6.3	69.36	5.1	69.02	70.50	1.2	12,632	0.01%
2021/08/24	7	70.41	27	70.53	70.00	-20	12,652	-0.16%
2021/08/23	6	70.58	2	70.80	71.50	4	12,669	0.03%
2021/08/20	27	69.41	3	69.17	68.20	24	12,712	0.19%
2021/08/19	3.2	70.82	4	70.25	69.30	-0.8	12,867	-0.01%
2021/08/18	9	71.18	5	71.08	73.90	4	12,851	0.03%
2021/08/17	22	75.89	20	75.59	73.80	2	12,837	0.02%
2021/08/16	19	76.63	18	78.67	74.90	1	12,983	0.01%
2021/08/13	6	82.35	3	81.80	82.90	3	12,988	0.02%
2021/08/12	1	84.30	2	84.00	84.30	-1	13,191	-0.01%
2021/08/11	9	83.79	3.1	84.58	84.50	5.9	13,585	0.04%
2021/08/10	7	85.39	16	84.60	85.40	-9	13,665	-0.07%
2021/08/09	12	85.81	4	86.53	84.10	8	13,730	0.06%
2021/08/06	4	88.20	5	87.96	88.00	-1	13,816	-0.01%
2021/08/05	16	88.66	10.1	88.31	87.30	6	13,821	0.04%
2021/08/04	36	88.71	27	88.78	89.10	9	14,081	0.06%
2021/08/03	46.1	86.61	42.3	86.48	87.50	3.9	13,658	0.03%
2021/08/02	6	82.77	10	82.33	83.30	-4	13,151	-0.03%
2021/07/30	2	79.20	2	80.00	79.10	0	13,152	0.00%
2021/07/29	1.1	77.89	5	78.04	78.60	-3.9	13,389	-0.03%
2021/07/28	0.1	76.30	1.2	77.70	77.80	-1.1	13,621	-0.01%
2021/07/27	4.2	81.76	4	83.13	80.00	0.2	13,719	0.00%
2021/07/26	6	81.33	17	82.12	81.20	-11	13,875	-0.08%
2021/07/23	36.6	83.38	16	81.64	82.10	20.6	13,994	0.15%
2021/07/22	8.1	81.86	8	81.85	81.40	0.1	13,930	0.00%
2021/07/21	2.1	78.17	6	77.42	75.90	-4	13,746	-0.03%
2021/07/20	4.1	78.02	4	77.90	76.90	0.1	13,750	0.00%
2021/07/19	1.1	81.12	7.1	80.12	80.50	-6	13,833	-0.04%
2021/07/16	3.1	81.65	2	81.50	81.40	1.1	14,247	0.01%
2021/07/15	1.1	81.44	12.4	81.55	81.70	-11.3	14,505	-0.08%
2021/07/14	5	83.26	9	82.80	82.50	-4	14,695	-0.03%
2021/07/13	15.2	87.19	20	87.48	83.70	-4.8	14,884	-0.03%
2021/07/12	5	84.82	4	83.93	83.20	1	14,678	0.01%
2021/07/09	2.1	84.30	3	84.50	84.50	-0.9	14,692	-0.01%
2021/07/08	5	83.70	0	0.00	83.20	5	14,792	0.03%
2021/07/07	1	83.60	3	83.10	82.80	-2	14,932	-0.01%
2021/07/06	4.2	84.09	1	82.90	83.00	3.2	15,022	0.02%
2021/07/05	7.2	84.29	11	85.04	85.10	-3.8	15,176	-0.03%
2021/07/02	0.1	81.30	4	81.40	82.00	-3.9	15,175	-0.03%
2021/07/01	6.3	81.42	19.5	81.88	80.70	-13.2	15,341	-0.09%
2021/06/30	6	82.15	5	82.26	81.50	1	15,632	0.01%
2021/06/29	21.2	84.15	4	83.23	82.80	17.2	15,724	0.11%
2021/06/28	3.5	83.44	5	83.58	84.80	-1.5	16,256	-0.01%
2021/06/25	5.5	83.76	8	83.69	82.70	-2.6	16,444	-0.02%
2021/06/24	11	83.80	1	85.00	83.50	10	16,969	0.06%
2021/06/23	7	84.13	5	84.60	84.80	2	17,087	0.01%
2021/06/22	2	82.85	1	82.80	83.00	1	17,247	0.01%
2021/06/21	16.3	83.69	34.4	83.55	82.40	-18.1	17,979	-0.10%
2021/06/18	17.7	87.83	7.1	87.50	87.60	10.6	18,581	0.06%
2021/06/17	30	89.75	18	90.86	88.90	12	18,730	0.06%
2021/06/16	53.2	90.61	48.3	90.33	88.90	4.9	18,628	0.03%
2021/06/15	25	87.46	39	87.68	86.20	-14	18,381	-0.08%
2021/06/11	12	83.19	14	82.87	82.60	-2	18,677	-0.01%
2021/06/10	38.3	80.80	30.5	81.49	82.50	7.9	18,508	0.04%
2021/06/09	24	79.35	21	79.64	80.30	3	18,181	0.02%
2021/06/08	3	76.63	1	76.90	77.00	2	17,994	0.01%
2021/06/07	5	76.40	5	76.98	76.40	0	18,105	0.00%
2021/06/04	6	76.27	1	76.20	76.20	5	18,079	0.03%
2021/06/03	5	76.50	1	76.60	76.80	4	18,237	0.02%
2021/06/02	5	76.00	8	76.62	76.10	-3	18,457	-0.02%
2021/06/01	5	79.62	7	79.64	79.50	-2	18,353	-0.01%
2021/05/28	22	81.32	8	81.85	80.90	14	18,411	0.08%
2021/05/27	11	81.13	9.5	81.58	81.30	1.5	18,468	0.01%
2021/05/26	6	78.23	3	79.43	80.00	3	18,319	0.02%
2021/05/25	7	80.71	15	80.45	78.50	-8	18,359	-0.04%
2021/05/24	24.5	77.16	30	77.72	78.20	-5.5	18,270	-0.03%
2021/05/21	9	75.71	10	76.25	75.50	-1	18,138	-0.01%
2021/05/20	20	77.02	16	76.09	74.00	4	18,249	0.02%
2021/05/19	13.5	77.18	15	77.01	78.60	-1.5	18,154	-0.01%
2021/05/18	13	68.50	15	69.57	71.80	-2	18,103	-0.01%
2021/05/17	16	69.56	2	70.00	66.50	14	18,788	0.07%
2021/05/14	8	72.36	26	72.72	73.80	-18	20,041	-0.09%
2021/05/13	7	64.56	21	64.10	68.10	-14	19,889	-0.07%
2021/05/12	11	68.89	26.3	69.00	65.70	-15.3	19,943	-0.08%
2021/05/11	3	70.97	6	71.82	70.00	-3	20,097	-0.01%
2021/05/10	7.1	71.52	7	71.14	71.40	0.1	20,196	0.00%
2021/05/07	5	72.30	5	71.96	72.10	0	20,804	0.00%
2021/05/06	22.1	73.46	6	73.95	73.50	16.1	20,847	0.08%
2021/05/05	12.1	71.45	11	69.96	70.20	1.1	20,768	0.01%
2021/05/04	4	69.84	20	68.05	67.30	-16	21,129	-0.08%
2021/05/03	26.3	75.38	9.2	77.14	74.70	17.1	21,321	0.08%
2021/04/29	13	83.05	17.3	82.27	83.00	-4.3	21,377	-0.02%
2021/04/28	14.2	81.50	2	82.50	80.00	12.2	21,438	0.06%
2021/04/27	3.3	82.31	4	83.80	81.80	-0.7	21,401	0.00%
2021/04/26	7	81.76	8	81.53	81.10	-1	21,350	0.00%
2021/04/23	15.1	86.73	13.1	85.80	82.80	2	21,429	0.01%
2021/04/22	14	87.34	31.6	87.49	85.20	-17.6	21,344	-0.08%
2021/04/21	14	83.51	13	82.84	84.30	1	20,986	0.00%
2021/04/20	41.3	82.33	27	81.70	81.30	14.3	20,862	0.07%
2021/04/19	18.3	80.82	13	80.73	80.10	5.3	20,734	0.03%
2021/04/16	8	79.08	3	78.43	77.80	5	20,537	0.02%
2021/04/15	8	77.75	2	77.00	78.00	6	20,348	0.03%
2021/04/14	12.1	75.40	16	73.56	75.30	-4	20,297	-0.02%
2021/04/13	7	75.54	2.1	76.04	74.00	4.9	20,402	0.02%
2021/04/12	3.2	77.56	13	78.28	76.40	-9.8	20,581	-0.05%
2021/04/09	3	79.80	25	79.99	79.00	-22	20,588	-0.11%
2021/04/08	1	80.50	0	0.00	79.80	1	20,616	0.00%
2021/04/07	17	79.19	3	79.20	79.50	14	20,634	0.07%
2021/04/06	24.1	80.04	28	80.06	81.10	-3.9	20,773	-0.02%
2021/04/01	2	76.45	5	76.38	75.50	-3	21,171	-0.01%
2021/03/31	29	76.64	25	76.44	75.80	4	21,598	0.02%
2021/03/30	14	73.61	32.2	73.10	73.10	-18.2	22,568	-0.08%
2021/03/29	28	73.14	42	72.66	72.40	-14	22,798	-0.06%
2021/03/26	11	69.53	3	69.33	69.00	8	22,533	0.04%
2021/03/25	14.2	70.22	14	68.29	68.00	0.2	22,491	0.00%
2021/03/24	84	71.31	77	71.36	70.20	7	22,209	0.03%
2021/03/23	37	69.33	38	69.20	70.80	-1	21,339	0.00%
2021/03/22	12	65.32	13	65.19	65.30	-1	20,493	0.00%
2021/03/19	15	63.65	21	64.23	63.40	-6	20,159	-0.03%
2021/03/18	78	64.04	68	64.33	63.10	10	19,809	0.05%
2021/03/17	52	63.37	58	63.64	64.60	-6	19,342	-0.03%
2021/03/16	15	60.66	11	60.29	60.30	4	18,592	0.02%
2021/03/15	2	59.90	3	59.63	59.60	-1	18,506	-0.01%
2021/03/12	31	58.79	2	58.60	58.60	29	18,490	0.16%
2021/03/11	5	59.18	6	59.17	59.90	-1	18,523	-0.01%
2021/03/10	2	57.00	1	57.00	57.60	1	18,503	0.01%
2021/03/09	2	56.55	2	57.20	56.90	0	18,499	0.00%
2021/03/08	4	59.18	8	59.44	58.40	-4	18,414	-0.02%
2021/03/05	0	0.00	1	55.50	56.40	-1	18,256	-0.01%
2021/03/04	1	58.90	3	56.50	56.40	-2	18,282	-0.01%
2021/03/03	4	58.10	3	57.40	58.40	1	18,247	0.01%
2021/03/02	1	58.60	0	0.00	57.20	1	18,591	0.01%
2021/02/26	6	58.98	0	0.00	59.30	6	18,657	0.03%
2021/02/25	1	58.10	15	59.01	58.70	-14	18,873	-0.07%
2021/02/24	5	59.00	9	59.21	58.50	-4	18,808	-0.02%
2021/02/23	0	0.00	4	61.50	60.80	-4	18,742	-0.02%
2021/02/22	21	62.97	23	62.93	61.50	-2	18,702	-0.01%
2021/02/19	3	60.67	10.2	60.89	61.40	-7.2	18,460	-0.04%
2021/02/18	21	60.70	21	60.75	60.60	0	18,605	0.00%
2021/02/17	39	61.52	42	62.04	62.50	-3	19,117	-0.02%
2021/02/05	59	57.33	110	57.40	57.90	-51	18,671	-0.27%	大賣/
2021/02/04	7	54.24	10	54.46	54.00	-3	17,802	-0.02%
2021/02/03	18	54.47	9	54.69	53.60	9	17,791	0.05%
2021/02/02	44	54.71	22	54.51	55.20	22	17,572	0.13%
2021/02/01	27	53.58	19	53.34	53.70	8	17,009	0.05%
2021/01/29	26	54.63	20	54.90	51.90	6	16,705	0.04%
2021/01/28	11	54.09	9	54.11	52.80	2	15,996	0.01%
2021/01/27	5	54.40	8	55.21	53.80	-3	15,772	-0.02%
2021/01/26	21	55.07	30	55.47	54.10	-9	15,546	-0.06%
2021/01/25	11	53.88	23	53.87	54.00	-12	14,918	-0.08%
2021/01/22	5	50.82	15	51.87	52.10	-10	14,523	-0.07%
2021/01/21	6	49.95	10	49.29	50.50	-4	14,213	-0.03%
2021/01/20	3	47.07	3	46.90	46.90	0	13,985	0.00%
2021/01/19	8	47.96	2	48.05	47.95	6	13,887	0.04%
2021/01/18	11	47.67	11	47.62	48.10	0	13,843	0.00%
2021/01/15	5	50.72	1	51.40	50.10	4	13,596	0.03%
2021/01/14	3	51.97	6	52.20	52.50	-3	13,422	-0.02%
2021/01/13	5	52.56	29	52.44	53.20	-24	13,293	-0.18%
2021/01/12	6	51.00	4	50.75	50.40	2	13,148	0.02%
2021/01/11	3	52.33	5	53.32	52.60	-2	12,997	-0.02%
2021/01/08	14	52.50	6	52.30	52.50	8	12,869	0.06%
2021/01/07	10	52.61	17	52.46	52.60	-7	12,778	-0.05%
2021/01/06	18	52.67	10	53.89	51.40	8	12,634	0.06%
2021/01/05	23	54.84	11	55.13	53.40	12	12,302	0.10%
2021/01/04	9	52.91	1.1	52.80	52.70	7.9	11,872	0.07%
2020/12/31	9	52.96	18	52.46	53.30	-9	11,712	-0.08%
2020/12/30	12	53.27	3	53.20	52.90	9	11,421	0.08%
2020/12/29	25	54.80	18	54.13	54.60	7	11,222	0.06%
2020/12/28	52	54.08	57	54.70	55.50	-5	10,862	-0.05%
2020/12/25	40	53.17	48	52.67	51.80	-8	10,069	-0.08%
2020/12/24	111	51.24	91	51.60	51.50	20	9,435	0.21%	大買/
2020/12/23	11	48.53	48.4	48.76	48.80	-37.4	7,858	-0.48%
2020/12/22	7	45.39	17	46.26	44.40	-10	7,373	-0.14%
2020/12/21	3	45.00	3	44.92	45.10	0	7,047	0.00%
2020/12/18	2	43.30	1	43.40	43.45	1	6,902	0.01%
2020/12/17	1	43.35	1	43.30	43.25	0	6,888	0.00%
2020/12/16	3	42.30	2	42.20	42.85	1	6,903	0.01%
2020/12/15	1	42.30	0	0.00	41.90	1	6,927	0.01%
2020/12/14	2	42.80	2	43.05	43.15	0	7,004	0.00%
2020/12/11	4	42.73	7	42.50	42.50	-3	6,994	-0.04%
2020/12/10	4	43.24	8	43.64	43.30	-4	6,923	-0.06%
2020/12/09	5.1	44.96	183	44.87	44.70	-177.9	6,787	-2.62%	大賣/鉅額交易
2020/12/08	2	44.45	13	45.15	45.25	-11	6,732	-0.16%
2020/12/07	8	45.44	6	45.28	44.85	2	6,676	0.03%
2020/12/04	0	0.00	3	46.08	46.20	-3	6,565	-0.05%
2020/12/03	7	45.61	7	45.94	45.20	0	6,440	0.00%
2020/12/02	20	45.64	10	45.79	45.50	10	6,364	0.16%
2020/12/01	9	44.67	9	45.14	44.95	0	6,252	0.00%
2020/11/30	7	46.12	8	46.23	45.85	-1	6,096	-0.02%
2020/11/27	6	46.10	14	46.38	46.05	-8	5,956	-0.13%
2020/11/26	45	46.56	62	46.85	46.50	-17	5,867	-0.29%
2020/11/25	9	45.68	5	45.69	46.00	4	5,354	0.07%
2020/11/24	35	45.54	31	45.78	44.45	4	5,108	0.08%
2020/11/23	0	0.00	13	44.66	44.40	-13	4,777	-0.27%
2020/11/20	224	45.17	16	45.23	44.45	208	4,694	4.43%	大買/鉅額交易
2020/11/19	2	45.10	10	44.64	45.20	-8	4,544	-0.18%
2020/11/18	5	45.00	4	44.85	45.00	1	4,419	0.02%
2020/11/17	20	45.05	17	44.86	44.50	3	4,216	0.07%
2020/11/16	45	44.97	45	44.94	44.50	0	3,939	0.00%
2020/11/13	19	43.05	8	42.64	42.90	11	3,069	0.36%
2020/11/12	24	42.55	29	42.11	41.90	-5	2,611	-0.19%
2020/11/11	7	39.91	10	40.40	40.70	-3	2,016	-0.15%
2020/11/10	1	38.85	1	38.60	38.85	0	1,876	0.00%
2020/11/09	1	38.65	0	0.00	38.55	1	1,881	0.05%
2020/11/06	2	38.48	3	38.65	38.50	-1	1,890	-0.05%
2020/11/05	0	0.00	1	38.95	38.70	-1	1,910	-0.05%
2020/11/04	2	38.75	0	0.00	38.70	2	1,921	0.10%
2020/11/03	1	38.60	1	38.70	38.50	0	1,958	0.00%
2020/10/30	5	38.55	10	38.50	38.30	-5	2,010	-0.25%
2020/10/29	0	0.00	5	38.17	38.10	-5	2,038	-0.25%
2020/10/28	5	38.52	1	38.35	38.35	4	2,055	0.19%
2020/10/27	1	38.85	1	38.80	38.80	0	2,088	0.00%
2020/10/26	11	38.85	0	0.00	38.70	11	2,222	0.50%
2020/10/22	0	0.00	1	37.90	37.90	-1	2,238	-0.04%
2020/10/21	2	38.18	2	38.05	37.95	0	2,274	0.00%
2020/10/20	2	38.43	2	38.40	38.10	0	2,295	0.00%
2020/10/19	1	37.45	0	0.00	37.40	1	2,281	0.04%
2020/10/06	1	37.25	0	0.00	37.30	1	2,466	0.04%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	0	0.00	1	38.50	37.75	-1	2,956	-0.03%
2020/09/21	1	39.05	9	39.25	38.70	-8	3,083	-0.26%
2020/09/18	1	40.50	0	0.00	39.30	1	3,137	0.03%
2020/09/17	2	40.60	1	40.70	40.60	1	3,125	0.03%
2020/09/16	0	0.00	2	39.80	39.70	-2	3,050	-0.07%
2020/09/15	0	0.00	1	39.55	39.40	-1	3,060	-0.03%
2020/09/14	2	38.95	0	0.00	39.10	2	3,074	0.07%
2020/09/11	2	38.60	1	38.20	38.50	1	3,163	0.03%
2020/09/10	0	0.00	5	39.22	38.50	-5	3,264	-0.15%
2020/09/09	1	38.45	6	38.98	39.00	-5	3,282	-0.15%
2020/09/08	0	0.00	1	38.25	38.15	-1	3,281	-0.03%
2020/09/07	1	37.95	0	0.00	37.65	1	3,318	0.03%
2020/09/04	1	37.95	0	0.00	37.95	1	3,412	0.03%
2020/08/31	2	38.18	0	0.00	38.00	2	3,640	0.05%
2020/08/28	1	38.10	0	0.00	37.75	1	3,741	0.03%
2020/08/24	1	37.30	2	37.95	38.20	-1	3,868	-0.03%
2020/08/21	2	37.10	5	36.85	37.00	-3	3,954	-0.08%
2020/08/20	5	37.14	0	0.00	36.05	5	4,025	0.12%
2020/08/19	2	39.25	0	0.00	38.90	2	4,079	0.05%
2020/08/18	1	39.45	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.20	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.20	0	0.00	39.15	1	4,210	0.02%
2020/08/13	2	39.05	0	0.00	39.05	2	4,247	0.05%
2020/08/12	3	39.58	0	0.00	39.35	3	4,324	0.07%
2020/08/11	3	39.72	0	0.00	39.65	3	4,471	0.07%
2020/08/10	11	40.40	0	0.00	40.10	11	4,604	0.24%
2020/08/07	2	40.00	0	0.00	40.10	2	4,745	0.04%
2020/08/06	4	41.15	0	0.00	40.75	4	4,823	0.08%
2020/08/03	1	40.80	2	40.90	40.85	-1	5,506	-0.02%
2020/07/31	3	41.30	6	41.15	41.15	-3	5,644	-0.05%
2020/07/30	2	41.00	17	40.92	40.90	-15	5,952	-0.25%
2020/07/29	2	38.85	1	39.00	39.10	1	6,042	0.02%
2020/07/28	5	39.28	0	0.00	38.50	5	6,369	0.08%
2020/07/27	3	39.50	27	39.73	39.80	-24	6,722	-0.36%
2020/07/24	10	40.70	5	40.17	40.05	5	6,856	0.07%
2020/07/23	0	0.00	1	40.90	40.85	-1	6,857	-0.01%
2020/07/22	1	40.35	14	40.47	40.35	-13	6,847	-0.19%
2020/07/17	10	39.65	3	39.90	39.70	7	6,825	0.10%
2020/07/16	3	40.20	2	40.60	40.10	1	6,830	0.01%
2020/07/14	12	40.98	10	41.09	40.60	2	6,846	0.03%
2020/07/13	1	40.20	5	40.33	40.90	-4	6,834	-0.06%
2020/07/10	4	40.58	2	40.20	40.10	2	6,865	0.03%
2020/07/09	3	41.40	9	41.54	41.20	-6	6,897	-0.09%
2020/07/08	4	41.81	2	41.73	41.70	2	6,989	0.03%
2020/07/07	3	41.72	14	41.99	42.00	-11	6,965	-0.16%
2020/07/06	1	41.35	4	41.88	41.75	-3	6,931	-0.04%
2020/07/03	8	40.96	6	40.89	40.90	2	6,929	0.03%
2020/07/02	9	41.34	0	0.00	41.15	9	6,967	0.13%
2020/07/01	1	41.70	17	41.91	41.65	-16	6,887	-0.23%
2020/06/30	24	41.83	3	41.95	41.85	21	6,845	0.31%
2020/06/29	7	42.94	1	43.00	42.90	6	6,765	0.09%
2020/06/24	0	0.00	1	42.95	42.85	-1	6,669	-0.01%
2020/06/23	15	42.82	1	42.95	42.70	14	6,670	0.21%
2020/06/22	4	43.00	0	0.00	42.45	4	6,647	0.06%
2020/06/19	7	42.79	2	42.95	42.85	5	6,669	0.07%
2020/06/18	3	42.85	5	43.03	42.85	-2	6,667	-0.03%
2020/06/17	4	42.53	5	42.77	42.95	-1	6,597	-0.02%
2020/06/16	1	41.80	12	41.97	42.00	-11	6,551	-0.17%
2020/06/15	4	41.46	0	0.00	41.20	4	6,618	0.06%
2020/06/12	1	39.60	6	41.08	41.50	-5	6,634	-0.08%
2020/06/11	5	41.52	0	0.00	40.90	5	6,651	0.08%
2020/06/10	0	0.00	16	42.49	42.45	-16	6,623	-0.24%
2020/06/09	8	42.33	12	42.63	42.30	-4	6,697	-0.06%
2020/06/08	16	42.40	3	42.25	42.25	13	6,808	0.19%
2020/06/05	3	42.82	0	0.00	42.65	3	6,766	0.04%
2020/06/04	9	42.41	0	0.00	42.65	9	6,762	0.13%
2020/06/03	11	41.90	0	0.00	41.90	11	6,728	0.16%
2020/06/02	0	0.00	4	42.01	41.50	-4	6,800	-0.06%
2020/06/01	1	41.40	1	41.70	41.75	0	6,870	0.00%
2020/05/29	1	40.90	1	40.60	40.95	0	6,863	0.00%
2020/05/28	0	0.00	27	40.94	40.60	-27	6,904	-0.39%
2020/05/27	2	41.95	3	42.08	41.85	-1	6,848	-0.01%
2020/05/26	10	42.38	6	42.31	42.25	4	6,841	0.06%
2020/05/25	7	41.01	1	41.20	41.55	6	6,753	0.09%
2020/05/22	1	41.70	0	0.00	41.15	1	6,717	0.01%
2020/05/21	0	0.00	2	41.88	41.90	-2	6,697	-0.03%
2020/05/20	2	41.20	3	41.00	40.95	-1	6,702	-0.01%
2020/05/19	10	40.98	7	41.37	41.85	3	6,669	0.04%
2020/05/18	11	40.50	2	40.35	40.20	9	6,592	0.14%
2020/05/15	5	41.99	8	42.31	41.90	-3	6,449	-0.05%
2020/05/14	12	42.50	4	42.40	41.30	8	6,348	0.13%
2020/05/13	4	43.03	2	42.95	42.95	2	6,213	0.03%
2020/05/12	10	43.69	3	44.42	43.70	7	6,141	0.11%
2020/05/11	29	44.29	55	44.38	44.20	-26	5,978	-0.43%
2020/05/08	13	42.38	4	42.38	42.30	9	5,640	0.16%
2020/05/07	12	42.71	27	43.04	42.30	-15	5,486	-0.27%
2020/05/06	39	42.61	25	42.56	41.75	14	5,362	0.26%
2020/05/05	19	40.85	9	41.13	40.80	10	5,071	0.20%
2020/05/04	35	40.50	27	40.83	41.50	8	4,899	0.16%
2020/04/30	18	39.34	37	39.39	40.50	-19	4,660	-0.41%
2020/04/29	16	36.38	26	36.55	36.85	-10	4,394	-0.23%
2020/04/28	2	35.30	7	35.51	35.50	-5	4,387	-0.11%
2020/04/27	3	34.80	1	35.25	35.25	2	4,465	0.04%
2020/04/22	0	0.00	6	33.50	34.05	-6	4,453	-0.13%
2020/04/21	4	34.25	0	0.00	33.60	4	4,466	0.09%
2020/04/20	1	35.10	11	35.00	34.90	-10	4,514	-0.22%
2020/04/17	12	35.53	3	35.17	34.75	9	4,584	0.20%
2020/04/16	8	35.06	0	0.00	35.15	8	4,539	0.18%
2020/04/15	3	35.37	6	35.17	35.20	-3	4,612	-0.07%
2020/04/14	10	35.58	5	35.36	35.40	5	4,612	0.11%
2020/04/13	16	34.57	9	34.71	34.80	7	4,589	0.15%
2020/04/10	0	0.00	1	33.15	33.30	-1	4,513	-0.02%
2020/04/09	0	0.00	12.8	33.10	33.00	-12.8	4,571	-0.28%
2020/04/08	12	32.92	1	33.10	33.50	11	4,574	0.24%
2020/04/07	2	32.23	4	31.55	32.90	-2	4,500	-0.04%
2020/04/06	0	0.00	3	30.15	30.50	-3	4,421	-0.07%
2020/04/01	3	29.78	0	0.00	30.30	3	4,431	0.07%
2020/03/31	0	0.00	2	30.30	29.80	-2	4,456	-0.04%
2020/03/30	1	29.75	0	0.00	30.20	1	4,472	0.02%
2020/03/27	5	30.38	11	30.11	30.20	-6	4,543	-0.13%
2020/03/26	0	0.00	1	29.40	29.70	-1	4,546	-0.02%
2020/03/25	3	30.17	10	29.90	29.70	-7	4,561	-0.15%
2020/03/24	2	28.53	15	28.40	28.25	-13	4,573	-0.28%
2020/03/23	26	27.23	0	0.00	27.10	26	4,808	0.54%
2020/03/20	2	28.63	10	28.60	28.60	-8	5,173	-0.15%
2020/03/19	8	26.75	0	0.00	26.45	8	5,391	0.15%
2020/03/18	1	29.35	0	0.00	29.35	1	5,436	0.02%
2020/03/17	1	30.00	8	29.64	29.90	-7	5,549	-0.13%
2020/03/16	10	31.60	0	0.00	31.00	10	5,561	0.18%
2020/03/13	31	31.05	28	30.98	31.95	3	5,565	0.05%
2020/03/12	6	34.76	5	35.60	34.30	1	5,506	0.02%
2020/03/11	1	39.20	2	38.33	38.05	-1	5,468	-0.02%
2020/03/10	1	37.25	0	0.00	38.55	1	5,761	0.02%
2020/03/09	2	38.60	14	39.06	38.00	-12	5,901	-0.20%
2020/03/06	5	39.74	7	39.75	39.70	-2	5,920	-0.03%
2020/03/05	4	39.26	13	39.61	39.65	-9	6,003	-0.15%
2020/03/04	0	0.00	6	37.78	38.40	-6	6,457	-0.09%
2020/03/03	1	38.35	7	38.56	38.30	-6	6,684	-0.09%
2020/03/02	11	36.35	2	36.55	36.25	9	6,716	0.13%
2020/02/27	11	38.39	4	37.94	37.00	7	6,860	0.10%
2020/02/25	2	38.85	6	38.80	38.90	-4	6,761	-0.06%
2020/02/24	0	0.00	5	38.71	39.15	-5	6,759	-0.07%
2020/02/21	3	38.97	16	38.81	38.95	-13	6,745	-0.19%
2020/02/19	2	38.25	1	38.35	38.25	1	6,673	0.01%
2020/02/18	2	38.25	12	38.25	38.05	-10	6,686	-0.15%
2020/02/17	24	38.35	15	38.67	38.60	9	6,701	0.13%
2020/02/14	10	37.78	10	38.00	38.00	0	6,672	0.00%
2020/02/13	16	37.98	6	38.39	37.70	10	6,723	0.15%
2020/02/12	6	38.45	4	38.43	38.30	2	6,714	0.03%
2020/02/11	0	0.00	5	37.10	37.65	-5	6,756	-0.07%
2020/02/10	16	35.61	70	36.58	36.60	-54	6,972	-0.77%
2020/02/06	3	36.72	12	37.03	37.10	-9	7,746	-0.12%
2020/02/05	1	36.15	10	36.00	35.85	-9	7,741	-0.12%
2020/02/04	5	35.47	7	35.25	35.95	-2	7,703	-0.03%
2020/02/03	14	33.11	11	34.05	33.40	3	7,678	0.04%
2020/01/31	10	36.06	6	36.57	36.45	4	7,587	0.05%
2020/01/30	10	39.09	1	39.30	38.45	9	7,532	0.12%
2020/01/20	4	42.80	1	42.85	42.70	3	7,534	0.04%
2020/01/17	1	43.00	2	43.25	43.00	-1	7,589	-0.01%
2020/01/16	0	0.00	1	43.30	43.40	-1	7,662	-0.01%
2020/01/15	3	44.15	9	43.65	43.35	-6	7,873	-0.08%
2020/01/14	10	43.70	5	44.08	43.75	5	8,146	0.06%
2020/01/13	2	43.25	10	43.27	43.40	-8	8,108	-0.10%
2020/01/10	6	42.73	13	42.76	42.55	-7	8,078	-0.09%
2020/01/09	17	42.80	5	43.45	42.40	12	8,088	0.15%
2020/01/08	6	42.55	24	42.90	43.15	-18	8,102	-0.22%
2020/01/07	11	43.09	1	43.25	43.10	10	8,246	0.12%
2020/01/06	1	43.15	6	43.10	42.80	-5	8,254	-0.06%
2020/01/03	11	42.58	13	43.33	42.80	-2	8,271	-0.02%
2020/01/02	17	43.14	5	43.04	43.10	12	8,253	0.15%
2019/12/31	12	42.62	4	42.75	42.55	8	8,331	0.10%
2019/12/30	0	0.00	2	42.58	42.55	-2	8,401	-0.02%
2019/12/27	1	42.50	0	0.00	42.35	1	8,440	0.01%
2019/12/26	2	42.75	3	42.75	42.20	-1	8,527	-0.01%
2019/12/25	3	42.40	0	0.00	42.45	3	8,590	0.03%
2019/12/24	9	41.92	4	41.63	41.45	5	8,942	0.06%
2019/12/23	5	42.22	1	41.95	41.95	4	8,962	0.04%
2019/12/20	3	42.48	12	42.67	42.60	-9	9,107	-0.10%
2019/12/19	4	42.90	28	42.84	42.75	-24	9,700	-0.25%
2019/12/18	40	42.97	4	43.61	42.60	36	10,083	0.36%
2019/12/17	25	44.71	33	44.76	44.25	-8	10,305	-0.08%
2019/12/16	24	46.24	22	46.32	46.80	2	10,013	0.02%
2019/12/13	28	45.29	10	45.56	45.30	18	9,961	0.18%
2019/12/12	12	45.52	3	46.12	44.85	9	10,269	0.09%
2019/12/11	0	0.00	1	45.40	45.30	-1	10,281	-0.01%
2019/12/10	5	44.44	14	44.55	45.00	-9	10,391	-0.09%
2019/12/09	19	45.47	6	45.93	45.00	13	10,420	0.12%
2019/12/06	7	45.36	13	45.44	45.30	-6	10,519	-0.06%
2019/12/05	18	46.69	25	46.01	45.40	-7	10,532	-0.07%
2019/12/04	4	45.06	11	45.20	45.25	-7	10,426	-0.07%
2019/12/03	4	44.34	0	0.00	44.50	4	10,636	0.04%
2019/12/02	24	43.99	31	43.87	44.85	-7	10,677	-0.07%
2019/11/29	26.5	45.18	15	45.28	44.40	11.5	10,682	0.11%
2019/11/28	4	44.06	20	43.74	43.90	-16	10,301	-0.16%
2019/11/27	4	43.23	6	42.83	42.60	-2	10,422	-0.02%
2019/11/26	8	42.39	32	42.75	43.00	-24	10,526	-0.23%
2019/11/25	24	41.46	3	41.55	41.25	21	10,621	0.20%
2019/11/22	3	41.12	0	0.00	41.00	3	11,289	0.03%
2019/11/21	3	40.50	0	0.00	41.00	3	11,463	0.03%
2019/11/20	1	40.55	16	40.60	40.60	-15	11,769	-0.13%
2019/11/19	20	41.21	10	41.15	40.75	10	11,960	0.08%
2019/11/18	0	0.00	19	41.25	41.05	-19	12,160	-0.16%
2019/11/15	0	0.00	0.5	41.10	40.90	-0.5	12,388	0.00%
2019/11/14	1	40.60	1	40.35	40.65	0	12,744	0.00%
2019/11/13	7	41.50	1	41.20	41.30	6	12,941	0.05%
2019/11/12	3	41.43	1	41.10	41.45	2	13,341	0.01%
2019/11/11	0	0.00	29	40.67	40.40	-29	13,834	-0.21%
2019/11/08	32	41.25	14	41.55	41.00	18	14,410	0.12%
2019/11/07	13	40.49	1	40.55	40.60	12	14,552	0.08%
2019/11/06	20	42.41	18	42.11	42.00	2	14,468	0.01%
2019/11/05	23	44.95	19	45.05	45.30	4	14,132	0.03%
2019/11/04	5	43.79	5	43.68	43.50	0	13,749	0.00%
2019/11/01	2	43.40	2	43.40	43.50	0	13,691	0.00%
2019/10/31	7	43.86	5	43.97	43.35	2	13,704	0.01%
2019/10/30	0	0.00	2	43.18	43.65	-2	13,699	-0.01%
2019/10/29	9	43.51	13	43.30	42.80	-4	13,673	-0.03%
2019/10/28	6	43.93	7	44.11	43.85	-1	13,617	-0.01%
2019/10/25	10	43.33	23	43.31	43.15	-13	13,563	-0.10%
2019/10/24	3	44.22	5	44.30	44.10	-2	13,517	-0.01%
2019/10/23	26	44.80	10	44.85	44.35	16	13,520	0.12%
2019/10/22	14	43.73	18	43.48	44.10	-4	13,312	-0.03%
2019/10/21	8	42.40	1	42.65	42.75	7	13,039	0.05%
2019/10/18	1	42.25	0	0.00	42.25	1	12,991	0.01%
2019/10/17	1	41.90	19	41.76	41.95	-18	12,961	-0.14%
2019/10/16	21	42.39	34	42.35	42.00	-13	12,920	-0.10%
2019/10/15	77	42.46	36	42.92	42.45	41	12,807	0.32%
2019/10/14	2	41.15	10	41.45	41.15	-8	12,605	-0.06%
2019/10/09	8	40.48	17	40.56	40.50	-9	12,511	-0.07%
2019/10/08	11	41.59	2	41.48	41.25	9	12,425	0.07%
2019/10/07	11	41.32	16	41.92	42.00	-5	12,362	-0.04%
2019/10/04	11	40.96	7	41.60	41.00	4	12,222	0.03%
2019/10/03	14	41.72	15.2	41.51	41.95	-1.2	12,128	-0.01%
2019/10/02	7	41.09	22	41.64	42.40	-15	12,070	-0.12%
2019/10/01	13	40.58	11	40.63	41.00	2	11,963	0.02%
2019/09/27	34	41.25	27	41.21	40.60	7	11,886	0.06%
2019/09/26	15	43.66	10	43.72	43.50	5	11,505	0.04%
2019/09/25	33	43.70	18	43.61	43.20	15	11,442	0.13%
2019/09/24	39	45.11	42	45.18	43.45	-3	11,299	-0.03%
2019/09/23	20	47.51	10	47.06	46.80	10	10,695	0.09%
2019/09/20	23	47.98	33	48.03	48.60	-10	10,293	-0.10%
2019/09/19	18	46.41	12	46.43	46.90	6	9,803	0.06%
2019/09/18	19	47.42	11	46.89	46.55	8	9,709	0.08%
2019/09/17	34	47.22	38	47.45	47.10	-4	9,484	-0.04%
2019/09/16	15	46.02	15	46.43	46.50	0	9,039	0.00%
2019/09/12	6	45.23	6	45.08	46.35	0	8,913	0.00%
2019/09/11	4	45.78	8	45.43	45.20	-4	8,751	-0.05%
2019/09/10	8	44.86	6	45.43	45.30	2	8,666	0.02%
2019/09/09	16	46.74	5	46.40	46.50	11	8,491	0.13%
2019/09/06	36	46.89	43	46.21	46.30	-7	8,432	-0.08%
2019/09/05	15	46.46	12	46.60	46.70	3	8,273	0.04%
2019/09/04	22	44.59	16	44.53	45.25	6	7,862	0.08%
2019/09/03	15	45.34	26	45.10	45.05	-11	7,723	-0.14%
2019/09/02	24	44.48	16	44.25	44.50	8	7,511	0.11%
2019/08/30	19	44.78	39	45.13	43.20	-20	7,313	-0.27%
2019/08/29	13	46.40	7	46.65	46.80	6	6,927	0.09%
2019/08/28	26	46.24	33	46.46	46.30	-7	6,709	-0.10%
2019/08/27	57	46.28	54	46.45	46.50	3	6,414	0.05%
2019/08/26	12	42.39	28	42.89	43.55	-16	5,719	-0.28%
2019/08/23	19	43.03	31.2	43.37	42.95	-12.2	5,531	-0.22%
2019/08/22	21	42.61	7	42.90	42.30	14	5,193	0.27%
2019/08/21	18	42.11	29	42.14	42.00	-11	4,975	-0.22%
2019/08/20	5	41.51	17	42.00	40.80	-12	4,749	-0.25%
2019/08/19	16	43.23	25	42.99	42.30	-9	4,500	-0.20%
2019/08/16	20	41.44	20	41.49	41.75	0	4,112	0.00%
2019/08/15	33	41.51	46	41.78	41.80	-13	3,876	-0.34%
2019/08/14	23	40.60	33	40.57	41.50	-10	3,444	-0.29%
2019/08/13	52	38.45	31	38.68	38.20	21	2,872	0.73%
2019/08/12	3	35.43	7	37.86	38.10	-4	2,255	-0.18%
2019/08/08	10	33.91	12	33.80	34.65	-2	2,010	-0.10%
2019/08/07	18	33.26	15	33.61	33.65	3	1,853	0.16%
2019/08/06	7	31.97	9	32.38	32.65	-2	1,774	-0.11%
2019/08/05	1	32.10	3	32.18	32.00	-2	1,759	-0.11%
2019/08/02	5	32.47	2	32.53	32.30	3	1,764	0.17%
2019/08/01	3	33.35	12	33.93	33.40	-9	1,744	-0.52%
2019/07/31	5	32.87	1	33.30	33.35	4	1,681	0.24%
2019/07/30	2	32.60	12	32.62	32.80	-10	1,668	-0.60%
2019/07/29	3	33.70	9	33.67	33.70	-6	1,635	-0.37%
2019/07/26	1	33.00	0	0.00	33.10	1	1,575	0.06%
2019/07/25	0	0.00	2	32.88	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	5	31.77	31.85	-5	1,474	-0.34%
2019/07/23	1	31.75	1	31.85	31.80	0	1,489	0.00%
2019/07/22	10	31.25	0	0.00	31.20	10	1,466	0.68%
2019/07/19	9	31.35	5	31.05	31.15	4	1,504	0.27%
2019/07/15	0	0.00	2	31.10	31.10	-2	1,577	-0.13%
2019/07/11	0	0.00	1	30.95	30.85	-1	1,647	-0.06%
2019/07/10	1	30.70	0	0.00	30.75	1	1,765	0.06%
2019/07/09	1	30.65	2	30.70	30.45	-1	1,802	-0.06%
2019/07/04	1	31.00	1	31.35	31.45	0	1,864	0.00%
2019/07/03	4	31.10	5	31.30	30.90	-1	1,975	-0.05%
2019/07/02	1	31.45	3	31.35	31.50	-2	2,063	-0.10%
2019/07/01	0	0.00	1	30.80	31.45	-1	2,088	-0.05%
2019/06/28	3	32.15	14	32.17	32.10	-11	2,361	-0.47%
2019/06/27	5	32.50	0	0.00	32.60	5	2,417	0.21%
2019/06/21	2	32.75	1	32.20	32.50	1	2,585	0.04%
2019/06/20	6	32.60	0	0.00	32.70	6	2,619	0.23%
2019/06/18	0	0.00	1	31.85	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	2	30.90	31.05	-2	2,561	-0.08%
2019/06/14	3	31.50	21	31.18	31.35	-18	2,623	-0.69%
2019/06/13	25	30.57	4	30.81	31.00	21	2,623	0.80%
2019/06/12	1	29.35	1	29.35	29.35	0	2,608	0.00%
2019/05/31	0	0.00	1	29.15	29.00	-1	2,734	-0.04%
2019/05/30	0	0.00	1	28.95	28.90	-1	2,754	-0.04%
2019/05/24	1	28.60	0	0.00	28.25	1	3,344	0.03%
2019/05/22	0	0.00	1	28.80	28.80	-1	3,392	-0.03%
2019/05/21	1	28.85	0	0.00	29.10	1	3,435	0.03%
2019/05/20	0	0.00	1	28.65	28.50	-1	3,451	-0.03%
2019/05/15	3	29.82	2	30.05	30.05	1	3,645	0.03%
2019/05/14	0	0.00	2	28.80	29.50	-2	3,661	-0.05%
2019/05/10	2	30.48	0	0.00	29.85	2	3,759	0.05%
2019/05/09	2	31.30	2	30.35	30.35	0	3,760	0.00%
2019/05/08	1	31.45	1	31.30	31.30	0	3,748	0.00%
2019/05/07	0	0.00	2	31.93	31.85	-2	3,774	-0.05%
2019/05/06	4	32.36	1	31.70	31.70	3	3,817	0.08%
2019/05/03	6	32.95	0	0.00	32.90	6	3,807	0.16%
2019/05/02	1	33.00	0	0.00	33.00	1	3,818	0.03%
2019/04/29	0	0.00	5	33.21	33.00	-5	3,914	-0.13%
2019/04/26	0	0.00	3	34.22	34.00	-3	3,924	-0.08%
2019/04/25	1	34.85	4	34.61	34.60	-3	3,952	-0.08%
2019/04/23	0	0.00	2	34.20	34.40	-2	4,004	-0.05%
2019/04/22	1	35.00	1	34.60	34.55	0	4,007	0.00%
2019/04/19	9	34.76	13	34.73	34.90	-4	4,037	-0.10%
2019/04/18	4	34.69	4	34.40	33.85	0	4,000	0.00%
2019/04/17	4	34.66	4	34.71	34.50	0	3,983	0.00%
2019/04/16	4	34.58	2	35.00	34.90	2	4,021	0.05%
2019/04/15	1	33.80	2	33.78	33.75	-1	3,935	-0.03%
2019/04/12	2	33.12	1	32.80	32.80	1	3,916	0.03%
2019/04/11	1	33.70	8	33.29	33.15	-7	3,913	-0.18%
2019/04/10	3	34.02	3	34.05	33.85	0	3,898	0.00%
2019/04/09	14	34.81	9	34.69	34.35	5	3,879	0.13%
2019/04/08	2	33.73	24	33.63	34.00	-22	3,761	-0.58%
2019/04/03	5	34.52	20	34.58	34.60	-15	3,670	-0.41%
2019/04/02	12	34.81	15	35.07	34.55	-3	3,618	-0.08%
2019/04/01	2	33.45	1	33.65	33.40	1	3,357	0.03%
2019/03/29	0	0.00	11	32.96	33.30	-11	3,274	-0.34%
2019/03/28	0	0.00	1	32.45	32.45	-1	3,149	-0.03%
2019/03/27	3	32.53	8	32.68	32.70	-5	3,173	-0.16%
2019/03/26	9	31.89	1	31.85	31.85	8	3,124	0.26%
2019/03/25	5	31.71	2	31.95	31.95	3	3,122	0.10%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/20	4	31.85	0	0.00	31.85	4	3,073	0.13%
2019/03/19	4	32.55	10	32.40	32.20	-6	3,165	-0.19%
2019/03/18	3	32.55	6	32.31	32.50	-3	3,114	-0.10%
2019/03/15	6	31.82	13	31.73	31.75	-7	3,052	-0.23%
2019/03/14	1	30.80	3	30.97	30.75	-2	3,083	-0.06%
2019/03/13	1	30.80	2	30.80	30.80	-1	3,133	-0.03%
2019/03/12	5	31.26	0	0.00	31.00	5	3,192	0.16%
2019/03/11	2	31.25	0	0.00	31.15	2	3,259	0.06%
2019/03/08	2	31.05	0	0.00	31.05	2	3,320	0.06%
2019/03/07	12	31.67	0	0.00	31.30	12	3,361	0.36%
2019/03/06	4	31.45	0	0.00	31.30	4	3,401	0.12%
2019/03/05	10	31.70	0	0.00	31.65	10	3,417	0.29%
2019/03/04	2	32.10	2	32.15	32.00	0	3,417	0.00%
2019/02/27	7	31.97	2	31.95	32.50	5	3,436	0.15%
2019/02/26	23	32.75	21	32.64	32.55	2	3,339	0.06%
2019/02/25	5	30.90	20	30.97	31.20	-15	2,972	-0.50%
2019/02/22	10	30.48	1	30.55	30.30	9	2,923	0.31%
2019/02/21	6	30.83	2	30.80	30.80	4	2,927	0.14%
2019/02/20	1	30.70	2	30.85	30.75	-1	2,971	-0.03%
2019/02/19	4	30.71	0	0.00	30.60	4	2,943	0.14%
2019/02/18	6	31.37	6	30.83	30.70	0	2,941	0.00%
2019/02/14	3	30.80	7	31.20	31.20	-4	2,878	-0.14%
2019/02/13	3	30.22	0	0.00	30.20	3	2,851	0.11%
2019/02/12	12	30.33	0	0.00	30.60	12	2,821	0.43%
2019/02/11	11	30.78	0	0.00	30.70	11	2,757	0.40%
2019/01/29	0	0.00	6	29.80	29.80	-6	2,682	-0.22%
2019/01/28	5	30.35	4	30.13	30.15	1	2,676	0.04%
2019/01/25	3	30.20	4	29.86	30.05	-1	2,701	-0.04%
2019/01/24	1	29.40	0	0.00	29.30	1	2,658	0.04%
2019/01/23	3	29.63	1	29.60	29.55	2	2,654	0.08%
2019/01/22	0	0.00	1	30.15	30.00	-1	2,639	-0.04%
2019/01/21	9	29.97	14	30.27	30.05	-5	2,591	-0.19%
2019/01/18	3	29.30	1	29.80	29.30	2	2,512	0.08%
2019/01/17	4	29.65	0	0.00	29.15	4	2,491	0.16%
2019/01/16	1	29.70	5	29.32	29.55	-4	2,448	-0.16%
2019/01/15	1	28.20	0	0.00	28.15	1	2,341	0.04%
2019/01/14	0	0.00	1	28.05	28.05	-1	2,339	-0.04%
2019/01/11	5	28.35	8.4	28.15	28.30	-3.4	2,327	-0.15%
2019/01/10	1	27.90	6	27.88	28.00	-5	2,258	-0.22%
2019/01/08	5	27.55	9	27.76	27.90	-4	2,242	-0.18%
2019/01/07	3	26.65	2	27.33	27.30	1	2,172	0.05%
2019/01/04	1	26.40	0	0.00	26.40	1	2,170	0.05%
2019/01/03	2	26.93	0	0.00	27.15	2	2,196	0.09%
2019/01/02	3	27.93	1	27.55	27.55	2	2,192	0.09%
2018/12/28	1	28.00	0	0.00	28.05	1	2,188	0.05%
2018/12/27	2	28.38	0	0.00	28.25	2	2,211	0.09%
2018/12/24	1	29.50	20	29.55	29.85	-19	2,183	-0.87%
2018/12/22	1	28.60	1	29.20	29.20	0	2,119	0.00%
2018/12/21	1	28.40	1	28.65	28.40	0	2,135	0.00%
2018/12/20	22	28.64	0	0.00	28.30	22	2,195	1.00%
2018/12/19	1	28.65	2	28.85	29.30	-1	2,155	-0.05%
2018/12/18	1	28.05	15	28.12	28.10	-14	2,125	-0.66%
2018/12/17	1	28.95	1	28.60	28.55	0	2,123	0.00%
2018/12/13	8	29.23	0	0.00	29.15	8	2,214	0.36%
2018/12/12	5	29.85	8	29.81	30.00	-3	2,202	-0.14%
2018/12/11	2	28.05	2	28.60	28.90	0	2,113	0.00%
2018/12/10	2	27.65	2	27.70	27.70	0	2,176	0.00%
2018/12/07	8	28.33	4	28.29	28.20	4	2,176	0.18%
2018/12/06	7	29.84	2	29.75	29.10	5	2,101	0.24%
2018/12/05	5	30.84	1	30.70	30.70	4	2,055	0.19%
2018/12/04	1	31.45	3	31.32	31.95	-2	2,034	-0.10%
2018/11/30	2	29.38	4	29.69	30.00	-2	1,923	-0.10%
2018/11/29	2	29.80	8	29.96	29.60	-6	1,891	-0.32%
2018/11/28	9	28.98	13	29.03	29.40	-4	1,809	-0.22%
2018/11/27	9	28.53	2	28.60	28.85	7	1,772	0.39%
2018/11/26	1	28.15	5	28.33	28.45	-4	1,750	-0.23%
2018/11/23	2	27.65	0	0.00	27.30	2	1,706	0.12%
2018/11/21	1	28.25	1	28.30	28.30	0	1,742	0.00%
2018/11/20	9	28.48	2	28.35	28.40	7	1,737	0.40%
2018/11/19	3	28.87	7	28.69	29.00	-4	1,710	-0.23%
2018/11/16	2	27.65	0	0.00	27.85	2	1,652	0.12%
2018/11/15	0	0.00	2	27.10	27.30	-2	1,647	-0.12%
2018/11/14	5	27.86	2	28.00	27.70	3	1,647	0.18%
2018/11/13	2	27.70	2	27.95	28.05	0	1,671	0.00%
2018/11/12	2	28.30	5	28.10	28.35	-3	1,689	-0.18%
2018/11/09	0	0.00	30	27.10	27.30	-30	1,623	-1.85%
2018/11/07	4	27.18	1	26.85	27.20	3	1,643	0.18%
2018/11/05	1	27.00	2	26.85	26.70	-1	1,794	-0.06%
2018/11/02	33	27.79	1	27.15	27.15	32	1,795	1.78%
2018/11/01	1	25.90	1	26.00	26.00	0	1,743	0.00%
2018/10/31	1	25.15	0	0.00	25.45	1	1,740	0.06%
2018/10/29	2	23.95	0	0.00	23.95	2	1,746	0.11%
2018/10/25	0	0.00	12	24.26	24.05	-12	1,820	-0.66%
2018/10/22	0	0.00	1	25.95	25.90	-1	1,847	-0.05%
2018/10/19	1	25.00	6	25.20	25.45	-5	1,863	-0.27%
2018/10/18	1	26.00	2	26.13	25.85	-1	1,875	-0.05%
2018/10/17	1	27.20	0	0.00	26.20	1	1,908	0.05%
2018/10/16	1	26.20	12	26.19	25.90	-11	1,909	-0.58%
2018/10/15	14	25.75	1	25.95	25.60	13	1,914	0.68%
2018/10/12	3	24.90	2	25.60	25.60	1	1,912	0.05%
2018/10/11	11	25.77	11	25.77	25.75	0	1,897	0.00%
2018/10/08	2	28.85	2	29.00	29.10	0	1,885	0.00%
2018/10/05	1	29.40	4	30.13	29.30	-3	1,896	-0.16%
2018/10/04	2	31.63	0	0.00	31.25	2	1,879	0.11%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	32.10	0	0.00	31.90	1	1,892	0.05%
2018/09/28	2	32.25	0	0.00	31.90	2	1,948	0.10%
2018/09/27	5	31.86	8	31.94	31.85	-3	1,955	-0.15%
2018/09/26	0	0.00	2	31.80	31.55	-2	1,904	-0.11%
2018/09/25	0	0.00	2	31.50	31.55	-2	1,945	-0.10%
2018/09/21	4	31.13	0	0.00	31.40	4	1,962	0.20%
2018/09/20	10	31.76	3	31.78	31.40	7	2,000	0.35%
2018/09/19	11	32.60	19	32.86	32.60	-8	2,034	-0.39%
2018/09/18	3	31.90	0	0.00	32.00	3	1,990	0.15%
2018/09/17	0	0.00	2	32.25	32.25	-2	2,018	-0.10%
2018/09/14	10	31.34	9	31.57	32.80	1	2,040	0.05%
2018/09/13	0	0.00	1	29.85	30.25	-1	1,972	-0.05%
2018/09/12	1	29.30	0	0.00	29.35	1	1,973	0.05%
2018/09/11	2	28.68	2	29.30	29.35	0	1,986	0.00%
2018/09/10	2	29.95	0	0.00	28.40	2	2,006	0.10%
2018/09/07	2	30.60	1	30.65	30.60	1	1,997	0.05%
2018/09/06	2	32.35	0	0.00	32.40	2	2,007	0.10%
2018/09/05	1	33.00	9	33.04	32.70	-8	2,066	-0.39%
2018/09/04	2	32.10	0	0.00	32.25	2	2,247	0.09%
2018/08/30	2	32.75	0	0.00	32.75	2	2,359	0.08%
2018/08/29	5	33.20	0	0.00	33.15	5	2,396	0.21%
2018/08/28	1	32.65	5	33.17	33.30	-4	2,399	-0.17%
2018/08/27	32	32.24	0	0.00	32.20	32	2,397	1.33%
2018/08/23	0	0.00	3	32.40	32.10	-3	2,534	-0.12%
2018/08/22	1	32.00	1	31.95	31.80	0	2,538	0.00%
2018/08/21	5	31.53	0	0.00	31.60	5	2,546	0.20%
2018/08/20	1	31.75	1	31.90	31.80	0	2,565	0.00%
2018/08/17	1	32.80	0	0.00	33.40	1	2,584	0.04%
2018/08/15	2	32.95	0	0.00	32.80	2	2,621	0.08%
2018/08/14	0	0.00	2	33.20	33.50	-2	2,631	-0.08%
2018/08/13	5	33.72	1	34.85	32.60	4	2,627	0.15%
2018/08/10	4	35.89	1	35.85	35.80	3	2,563	0.12%
2018/08/03	1	38.40	0	0.00	38.20	1	2,602	0.04%
2018/08/02	6	39.00	3	39.05	38.50	3	2,624	0.11%
2018/08/01	2	39.10	1	38.60	39.00	1	2,603	0.04%
2018/07/31	0	0.00	1	38.30	38.65	-1	2,586	-0.04%
2018/07/27	2	38.08	0	0.00	38.05	2	2,603	0.08%
2018/07/26	1	38.05	2	38.10	38.05	-1	2,625	-0.04%
2018/07/25	0	0.00	1	37.85	37.85	-1	2,622	-0.04%
2018/07/24	3	37.80	1	38.00	38.00	2	2,620	0.08%
2018/07/20	1	37.70	0	0.00	37.55	1	2,606	0.04%
2018/07/19	0	0.00	21	37.57	37.60	-21	2,629	-0.80%
2018/07/18	1	37.65	3	37.70	37.70	-2	2,699	-0.07%
2018/07/17	20	38.25	1	38.50	38.00	19	2,771	0.69%
2018/07/16	0	0.00	3	37.80	37.85	-3	2,780	-0.11%
2018/07/13	2	37.65	3	37.83	37.70	-1	2,812	-0.04%
2018/07/11	1	37.45	3	37.52	37.35	-2	2,875	-0.07%
2018/07/09	1	38.00	1	38.35	37.80	0	3,295	0.00%
2018/07/06	1	37.85	4	37.71	38.00	-3	3,328	-0.09%
2018/07/05	4	37.98	3	37.62	37.20	1	3,292	0.03%
2018/07/04	0	0.00	2	37.50	37.30	-2	3,275	-0.06%
2018/07/03	1	38.00	4	37.99	37.60	-3	3,303	-0.09%
2018/07/02	0	0.00	11	37.52	37.25	-11	3,281	-0.34%
2018/06/29	3	37.43	7	37.69	37.60	-4	3,293	-0.12%
2018/06/28	17	40.24	4	40.30	40.00	13	3,311	0.39%
2018/06/27	2	40.45	2	40.65	40.35	0	3,296	0.00%
2018/06/26	2	40.55	0	0.00	40.20	2	3,309	0.06%
2018/06/25	4	41.81	3	41.93	41.25	1	3,337	0.03%
2018/06/22	1	41.10	2	41.03	41.05	-1	3,324	-0.03%
2018/06/21	0	0.00	1	41.55	41.40	-1	3,325	-0.03%
2018/06/20	3	41.17	1	40.80	40.85	2	3,344	0.06%
2018/06/19	2	42.03	3	41.67	41.50	-1	3,344	-0.03%
2018/06/14	1	41.50	1	41.65	41.65	0	3,314	0.00%
2018/06/13	1	41.75	0	0.00	41.45	1	3,282	0.03%
2018/06/12	6	42.82	13	42.64	42.20	-7	3,249	-0.22%
2018/06/11	0	0.00	1	40.95	41.50	-1	3,079	-0.03%
2018/06/08	0	0.00	2	40.55	40.60	-2	3,144	-0.06%
2018/06/07	0	0.00	4	41.03	40.65	-4	3,184	-0.13%
2018/06/06	5	40.62	1	40.60	40.70	4	3,253	0.12%
2018/06/04	2	40.48	3	40.58	40.30	-1	3,317	-0.03%
2018/06/01	12	39.87	2	39.93	39.85	10	3,321	0.30%
2018/05/31	3	39.77	8	39.93	39.85	-5	3,334	-0.15%
2018/05/30	1	38.95	11	38.92	38.85	-10	3,286	-0.30%
2018/05/29	1	39.30	2	39.18	39.10	-1	3,360	-0.03%
2018/05/28	3	39.30	3	39.50	39.10	0	3,434	0.00%
2018/05/25	5	39.50	7	39.34	39.20	-2	3,448	-0.06%
2018/05/24	7	39.54	12	39.55	39.55	-5	3,460	-0.14%
2018/05/23	2	38.70	7	39.00	38.85	-5	3,418	-0.15%
2018/05/22	2	39.13	1	39.10	39.00	1	3,449	0.03%
2018/05/18	0	0.00	2	38.75	38.75	-2	3,462	-0.06%
2018/05/17	23	39.27	13	39.35	39.25	10	3,513	0.28%
2018/05/16	6	38.37	5	38.50	38.50	1	3,507	0.03%
2018/05/15	1	38.75	2	38.60	38.25	-1	3,546	-0.03%
2018/05/11	3	38.72	2	38.90	38.50	1	3,703	0.03%
2018/05/10	8	39.18	6	39.04	39.05	2	3,711	0.05%
2018/05/09	1	37.90	1	38.30	38.40	0	3,736	0.00%
2018/05/08	4	37.80	0	0.00	37.85	4	3,789	0.11%
2018/05/07	5	38.24	5	37.95	37.95	0	3,852	0.00%
2018/05/04	2	38.10	0	0.00	38.15	2	3,982	0.05%
2018/05/03	1	38.25	1	38.40	38.15	0	4,055	0.00%
2018/05/02	1	39.25	1	39.00	38.85	0	4,171	0.00%
2018/04/30	1	39.40	0	0.00	39.15	1	4,180	0.02%
2018/04/27	3	39.23	0	0.00	39.10	3	4,217	0.07%
2018/04/26	0	0.00	2	40.10	39.00	-2	4,253	-0.05%
2018/04/25	0	0.00	4	38.93	39.90	-4	4,308	-0.09%
2018/04/24	6	39.85	3	39.63	39.55	3	4,371	0.07%
2018/04/23	5	41.19	4	42.49	41.25	1	4,359	0.02%
2018/04/20	2	43.08	1	43.15	43.10	1	4,368	0.02%
2018/04/19	13	43.38	13	43.13	43.10	0	4,430	0.00%
2018/04/18	0	0.00	2	42.83	42.85	-2	4,569	-0.04%
2018/04/17	17	42.94	15	43.57	42.65	2	4,625	0.04%
2018/04/16	13	43.47	20	43.56	43.40	-7	4,656	-0.15%
2018/04/13	27	44.11	35	44.28	43.95	-8	4,860	-0.16%
2018/04/12	7	41.79	2	42.30	42.30	5	5,110	0.10%
2018/04/11	2	41.25	7	41.25	41.05	-5	5,324	-0.09%
2018/04/10	1	41.60	1	41.40	41.00	0	5,359	0.00%
2018/04/09	2	41.80	3	41.72	41.30	-1	5,461	-0.02%
2018/04/03	3	42.53	1	42.55	42.50	2	5,469	0.04%
2018/04/02	5	43.31	10	43.65	43.15	-5	5,508	-0.09%
2018/03/31	13	43.77	10	43.60	43.35	3	5,627	0.05%
2018/03/30	0	0.00	4	43.18	43.15	-4	5,713	-0.07%
2018/03/29	2	43.20	2	43.65	43.05	0	5,768	0.00%
2018/03/28	14	43.08	9	43.12	43.05	5	5,779	0.09%
2018/03/27	0	0.00	1	42.90	42.60	-1	5,873	-0.02%
2018/03/26	1	41.00	5	41.10	41.75	-4	5,918	-0.07%
2018/03/23	3	41.20	1	41.20	41.20	2	5,934	0.03%
2018/03/22	1	42.25	1	42.50	42.25	0	5,938	0.00%
2018/03/21	25	42.79	4	42.75	42.55	21	6,059	0.35%
2018/03/20	1	42.15	7	42.15	42.15	-6	6,083	-0.10%
2018/03/19	0	0.00	13	42.45	42.45	-13	6,177	-0.21%
2018/03/16	3	42.63	0	0.00	42.45	3	6,222	0.05%
2018/03/15	4	42.95	4	43.05	42.95	0	6,249	0.00%
2018/03/14	14	43.66	35	43.91	43.25	-21	6,329	-0.33%
2018/03/13	8	43.44	4	43.10	43.55	4	6,380	0.06%
2018/03/12	134	43.73	16	43.57	43.25	118	6,518	1.81%	大買/鉅額交易
2018/03/09	14	43.31	9	43.26	43.20	5	6,528	0.08%
2018/03/07	0	0.00	8	42.48	42.45	-8	6,481	-0.12%
2018/03/06	1	42.55	50	42.35	42.20	-49	6,567	-0.75%
2018/03/05	7	42.96	5	43.50	42.35	2	6,667	0.03%
2018/03/02	11	43.67	3	43.33	43.20	8	6,704	0.12%
2018/03/01	30	43.03	20	43.15	43.30	10	6,668	0.15%
2018/02/27	0	0.00	12	42.43	42.40	-12	6,750	-0.18%
2018/02/26	1	42.50	1	42.30	42.35	0	6,778	0.00%
2018/02/23	8	41.65	11	41.98	41.60	-3	6,778	-0.04%
2018/02/22	10	41.55	3	42.15	41.45	7	6,832	0.10%
2018/02/21	6	40.62	7	40.28	40.80	-1	6,834	-0.01%
2018/02/12	3	39.78	0	0.00	39.30	3	6,862	0.04%
2018/02/09	1	39.45	0	0.00	39.45	1	6,936	0.01%
2018/02/08	17	39.96	30	40.48	39.80	-13	6,955	-0.19%
2018/02/07	2	42.00	2	41.90	41.30	0	7,144	0.00%
2018/02/06	2	40.95	15	41.99	40.50	-13	7,439	-0.17%
2018/02/05	0	0.00	1	43.60	43.70	-1	7,371	-0.01%
2018/02/02	2	43.60	0	0.00	43.25	2	7,397	0.03%
2018/02/01	12	44.59	2	44.70	43.60	10	7,484	0.13%
2018/01/31	2	43.30	15	43.59	44.05	-13	7,600	-0.17%
2018/01/30	5	43.87	15	43.84	43.65	-10	7,710	-0.13%
2018/01/29	26	43.97	21	44.05	43.60	5	7,968	0.06%
2018/01/26	19	43.32	15	43.52	43.10	4	7,980	0.05%
2018/01/25	19	43.03	7.1	43.30	43.05	11.9	8,232	0.14%
2018/01/24	1	41.85	20	41.90	41.85	-19	8,277	-0.23%
2018/01/23	3	42.22	3	42.38	42.15	0	8,480	0.00%
2018/01/22	10	42.12	1	41.80	41.90	9	8,993	0.10%
2018/01/19	1	42.00	10	41.75	41.70	-9	9,081	-0.10%
2018/01/18	14	43.20	57	42.98	42.50	-43	9,067	-0.47%
2018/01/17	2	42.88	1	42.45	42.45	1	9,108	0.01%
2018/01/16	6	43.23	5	43.27	43.10	1	9,125	0.01%
2018/01/15	35	44.43	31	44.15	44.00	4	9,125	0.04%
2018/01/12	12	44.53	10	44.21	44.60	2	9,108	0.02%
2018/01/11	2	44.25	0	0.00	43.35	2	9,218	0.02%
2018/01/10	2	43.70	7	44.10	43.65	-5	9,373	-0.05%
2018/01/09	15	44.48	29	44.60	44.05	-14	9,536	-0.15%
2018/01/08	72	44.87	40	44.50	44.90	32	9,404	0.34%
2018/01/05	39	42.79	7	42.71	42.80	32	8,875	0.36%
2018/01/04	0	0.00	1	41.55	41.40	-1	8,731	-0.01%
2018/01/03	4	42.06	30.2	42.09	41.75	-26.2	8,915	-0.29%
2018/01/02	4	41.05	4	41.21	41.10	0	9,051	0.00%