光寶科 (2301)-永豐金-苓雅券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448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

光寶科 (2301)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	101.50	21	103.50	103.50	-20	7,685	-0.26%
2024/11/20	26.1	101.17	2	101.50	101.50	24.1	7,679	0.31%
2024/11/19	1	101.50	1	103.00	102.50	0	7,646	0.00%
2024/11/18	117	101.89	1.1	100.73	100.50	115.9	7,685	1.51%	大買/鉅額交易
2024/11/15	5	104.60	5	102.90	101.50	0	7,868	0.00%
2024/11/14	3	106.50	2	107.00	105.00	1	7,925	0.01%
2024/11/13	3	106.00	7.1	106.64	107.00	-4.1	7,954	-0.05%
2024/11/12	205	106.11	18	106.78	105.00	187	8,114	2.30%	大買/鉅額交易
2024/11/11	29	109.00	76.1	109.57	109.00	-47.1	8,137	-0.58%
2024/11/07	1	105.00	1.9	105.00	105.00	-0.9	7,896	-0.01%
2024/11/06	0	0.00	2	104.25	105.50	-2	8,137	-0.02%
2024/11/05	10	102.00	10.3	102.49	102.50	-0.3	8,318	0.00%
2024/11/04	0	0.00	5	101.60	102.00	-5	8,635	-0.06%
2024/11/01	22.1	99.56	18	101.00	101.00	4.1	9,176	0.05%
2024/10/30	0	0.00	0	103.00	102.50	0	9,768	0.00%
2024/10/29	0.2	103.00	0	0.00	103.00	0.2	10,271	0.00%
2024/10/28	2	104.50	10	104.50	104.50	-8	10,407	-0.08%
2024/10/25	6	103.92	1	104.00	104.00	5	10,681	0.05%
2024/10/24	3.1	103.02	1	103.00	103.00	2.1	10,892	0.02%
2024/10/23	3.2	103.84	0	0.00	104.00	3.2	11,116	0.03%
2024/10/22	2.2	104.77	1	105.50	105.00	1.2	11,317	0.01%
2024/10/21	2	105.50	2	105.00	106.00	0	11,562	0.00%
2024/10/18	5.2	105.19	3.1	105.50	104.50	2.1	11,751	0.02%
2024/10/17	2.2	104.45	0	0.00	104.50	2.2	11,823	0.02%
2024/10/16	8	101.00	8	101.50	101.50	0	11,953	0.00%
2024/10/14	0	0.00	4	101.25	101.50	-4	12,079	-0.03%
2024/10/11	0	100.50	1	101.00	100.50	-1	12,199	-0.01%
2024/10/09	4	100.63	3	100.67	100.50	1	12,411	0.01%
2024/10/08	2.1	99.90	0	0.00	99.70	2.1	12,870	0.02%
2024/10/07	0	0.00	1	101.50	101.00	-1	13,063	-0.01%
2024/10/04	1	100.50	0	0.00	99.80	1	13,328	0.01%
2024/10/01	0	101.50	2	101.50	101.50	-2	13,620	-0.01%
2024/09/27	0	0.00	2	100.50	100.00	-2	14,550	-0.01%
2024/09/25	1	100.50	2.1	100.76	100.50	-1.1	15,402	-0.01%
2024/09/24	1	99.50	1	99.60	99.60	0	15,738	0.00%
2024/09/23	2	99.20	1	98.60	98.60	1	16,247	0.01%
2024/09/20	0	100.50	0	0.00	98.70	0	16,513	0.00%
2024/09/19	2	100.30	2	101.25	100.50	0	16,397	0.00%
2024/09/18	5	101.50	25	100.90	100.50	-20	16,443	-0.12%
2024/09/13	0	0.00	0.2	101.00	101.50	-0.2	16,771	0.00%
2024/09/12	2	101.00	1	101.50	101.50	1	17,024	0.01%
2024/09/11	13	98.08	15	97.59	99.60	-2	17,177	-0.01%
2024/09/10	9.1	99.81	6	96.70	96.70	3.1	17,204	0.02%
2024/09/09	1	100.50	2	102.00	101.50	-1	17,179	-0.01%
2024/09/06	3	101.83	1	102.00	102.00	2	17,286	0.01%
2024/09/05	4	101.50	1	102.50	101.50	3	17,380	0.02%
2024/09/04	25.1	100.65	29.3	100.78	100.50	-4.2	17,516	-0.02%
2024/09/03	6	105.58	3	105.00	105.00	3	17,479	0.02%
2024/09/02	2	106.50	2.1	106.98	107.00	-0.1	17,602	0.00%
2024/08/30	1	107.50	2	107.00	107.00	-1	17,965	-0.01%
2024/08/29	2	105.74	4	106.62	106.50	-2	18,247	-0.01%
2024/08/28	7	106.29	1	106.50	106.50	6	18,518	0.03%
2024/08/27	2	107.25	5	107.20	107.50	-3	19,220	-0.02%
2024/08/26	5	107.50	1	107.50	107.50	4	19,890	0.02%
2024/08/23	6	106.92	1	107.50	107.50	5	20,384	0.02%
2024/08/22	7	107.14	4	106.50	106.50	3	21,184	0.01%
2024/08/21	1	107.00	1	107.50	107.00	0	22,756	0.00%
2024/08/20	2	108.00	2.7	107.00	107.00	-0.7	23,732	0.00%
2024/08/19	3.1	107.36	8	108.25	109.00	-4.9	25,430	-0.02%
2024/08/16	7	107.93	5.5	108.41	108.00	1.5	25,448	0.01%
2024/08/15	2.1	108.50	31	108.84	107.00	-28.9	25,514	-0.11%
2024/08/14	6	107.25	21.2	108.69	109.50	-15.2	25,744	-0.06%
2024/08/13	8	106.05	22.1	106.96	108.00	-14	25,788	-0.05%
2024/08/12	3	104.50	3	105.00	105.00	0	26,059	0.00%
2024/08/09	22	103.55	2	104.25	104.00	20	26,125	0.08%
2024/08/08	0.1	102.36	1	102.50	102.00	-0.9	26,096	0.00%
2024/08/07	11	102.33	13	103.50	104.00	-2	26,036	-0.01%
2024/08/06	8	98.06	17	98.55	98.50	-9	26,427	-0.03%
2024/08/05	25	96.64	9	97.49	95.90	16	26,230	0.06%
2024/08/02	26.2	106.52	13	106.62	106.00	13.2	25,881	0.05%
2024/08/01	9.1	105.63	15	107.97	109.00	-6	25,319	-0.02%
2024/07/31	21	99.76	1	99.10	99.10	20	24,911	0.08%
2024/07/30	14.2	98.90	13	99.65	99.80	1.2	24,976	0.00%
2024/07/29	1	100.02	0	0.00	99.80	1	24,947	0.00%
2024/07/26	4	101.12	5	101.30	102.00	-1	24,808	0.00%
2024/07/23	8	105.38	2	106.00	106.00	6	24,661	0.02%
2024/07/22	3.5	105.85	4	106.25	106.00	-0.5	24,587	0.00%
2024/07/19	0	0.00	5	108.30	109.50	-5	24,533	-0.02%
2024/07/18	10	106.50	12	109.21	109.50	-2	24,497	-0.01%
2024/07/17	13.1	108.39	3	108.50	108.00	10.1	24,620	0.04%
2024/07/16	0.2	110.95	10	110.00	111.00	-9.8	24,544	-0.04%
2024/07/15	0	0.00	3	109.00	109.00	-3	24,716	-0.01%
2024/07/12	11	109.59	4	108.50	109.00	7	24,934	0.03%
2024/07/11	11	109.96	6	110.17	109.50	5	25,138	0.02%
2024/07/10	50	109.73	8	110.38	109.00	42	25,515	0.16%
2024/07/09	10	107.05	5	106.90	107.00	5	25,223	0.02%
2024/07/08	8	107.31	15	106.93	107.50	-7	25,079	-0.03%
2024/07/05	8.1	108.01	4	110.13	107.00	4.1	24,879	0.02%
2024/07/04	3	110.50	60	110.83	111.50	-57	24,670	-0.23%
2024/07/03	9	108.06	1	107.50	108.00	8	24,119	0.03%
2024/07/02	11.4	108.89	6	109.75	110.00	5.4	23,920	0.02%
2024/07/01	6	108.67	34	109.32	110.50	-28	23,860	-0.12%
2024/06/28	22	107.30	8	106.69	106.00	14	23,834	0.06%
2024/06/27	15.2	106.85	4.5	107.24	108.00	10.7	23,662	0.05%
2024/06/26	43	105.50	6.2	106.89	106.50	36.8	24,105	0.15%
2024/06/25	10.1	103.05	3	103.67	105.00	7.1	24,427	0.03%
2024/06/24	5.1	104.50	3	104.67	103.50	2.1	24,827	0.01%
2024/06/21	2	105.75	0	0.00	105.00	2	25,066	0.01%
2024/06/20	10	105.90	1.1	106.55	106.00	8.9	25,150	0.04%
2024/06/19	216	106.58	213	106.13	106.00	3	25,752	0.01%	大買/大賣/
2024/06/18	17.5	106.03	1	105.50	105.50	16.5	26,344	0.06%
2024/06/17	6	107.25	11.5	107.72	108.00	-5.5	27,312	-0.02%
2024/06/14	11.1	107.86	2.1	107.05	107.50	9	27,680	0.03%
2024/06/13	5.1	105.75	4	106.13	107.00	1.1	27,751	0.00%
2024/06/12	4.1	104.51	2	105.25	104.50	2.1	27,966	0.01%
2024/06/11	4.6	104.74	3	104.83	104.00	1.6	28,112	0.01%
2024/06/07	0.2	107.00	6	107.00	107.00	-5.9	28,218	-0.02%
2024/06/06	10.1	107.24	3	106.18	106.50	7.1	28,381	0.02%
2024/06/05	12	106.13	1.2	107.75	107.00	10.8	28,436	0.04%
2024/06/04	15.5	108.44	2	109.00	107.00	13.5	28,499	0.05%
2024/06/03	7.4	109.97	6	110.25	110.50	1.4	28,310	0.00%
2024/05/31	9.2	111.05	11	109.91	107.50	-1.8	28,150	-0.01%
2024/05/30	11.2	110.60	2	110.75	108.00	9.2	27,660	0.03%
2024/05/29	19.3	115.07	9	114.35	113.50	10.3	27,362	0.04%
2024/05/28	19.7	117.36	7	117.00	116.50	12.7	27,155	0.05%
2024/05/27	47.5	121.42	67.2	121.94	121.00	-19.7	26,700	-0.07%
2024/05/24	15.5	112.52	25.7	112.64	114.50	-10.2	25,745	-0.04%
2024/05/23	20.1	110.66	109.8	108.91	112.00	-89.7	24,932	-0.36%	大賣/
2024/05/22	1.3	102.85	4	103.13	103.50	-2.7	23,346	-0.01%
2024/05/21	2	100.50	3	101.17	101.50	-1	23,276	0.00%
2024/05/20	2.2	100.55	14	100.82	100.50	-11.8	23,219	-0.05%
2024/05/17	5.1	100.80	3	100.83	100.00	2.1	23,038	0.01%
2024/05/16	6.1	102.07	4	102.75	100.50	2.1	22,865	0.01%
2024/05/15	1	103.50	6	104.25	104.50	-5	22,615	-0.02%
2024/05/14	4.1	103.63	2	104.25	103.50	2.1	22,822	0.01%
2024/05/13	11.3	104.68	2	104.75	105.00	9.3	22,860	0.04%
2024/05/10	12.2	104.01	25.2	104.36	105.00	-13	22,805	-0.06%
2024/05/09	12	100.20	11	100.95	101.00	1	22,211	0.00%
2024/05/08	3	100.34	14	101.07	101.50	-11	22,247	-0.05%
2024/05/07	4	98.33	6	98.53	99.10	-2	22,158	-0.01%
2024/05/06	7	99.90	5	99.70	99.40	2	22,068	0.01%
2024/05/03	9	100.38	19	101.91	99.70	-10	22,099	-0.05%
2024/05/02	9	98.42	3	99.50	99.10	6	22,026	0.03%
2024/04/30	1	101.99	2	101.50	100.00	-1	21,895	0.00%
2024/04/29	8.2	100.71	1	101.50	101.00	7.2	22,022	0.03%
2024/04/26	4	100.88	15	100.90	101.00	-11	22,496	-0.05%
2024/04/25	20	99.85	15	98.97	99.40	5	22,557	0.02%
2024/04/24	0	0.00	5.9	97.24	98.40	-5.9	22,441	-0.03%
2024/04/23	8.1	96.28	3	94.63	94.60	5.1	22,495	0.02%
2024/04/22	7	96.83	6.2	97.29	96.80	0.8	22,353	0.00%
2024/04/19	12.4	96.86	2.6	95.81	96.10	9.8	22,327	0.04%
2024/04/18	6.7	98.92	6.5	97.81	99.00	0.1	22,146	0.00%
2024/04/17	6.6	96.28	1	97.10	96.30	5.6	22,060	0.03%
2024/04/16	268.7	99.74	264	98.83	95.30	4.7	22,143	0.02%	大買/大賣/
2024/04/15	6.1	101.01	5	101.20	102.00	1.1	21,669	0.00%
2024/04/12	132.1	103.67	163	104.01	103.00	-30.9	21,513	-0.14%	大買/大賣/
2024/04/11	90	103.50	94	103.77	104.00	-4	21,493	-0.02%
2024/04/10	2	103.75	3	104.17	103.50	-1	21,433	0.00%
2024/04/09	4	103.38	3	103.83	104.00	1	21,390	0.00%
2024/04/08	8	104.81	5.1	105.00	105.00	2.9	21,360	0.01%
2024/04/03	18.3	104.56	4.5	105.00	104.00	13.8	21,284	0.06%
2024/04/02	129.3	104.02	65.2	104.61	104.00	64.1	21,089	0.30%	大買/
2024/04/01	64	101.17	5	100.80	100.00	59	20,575	0.29%
2024/03/29	43.4	100.73	17	101.18	101.00	26.4	20,404	0.13%
2024/03/28	29.3	108.17	8	107.69	106.00	21.3	19,494	0.11%
2024/03/27	27.2	114.45	15	114.97	112.50	12.2	19,028	0.06%
2024/03/26	13.5	117.70	11.3	118.39	120.50	2.2	18,645	0.01%
2024/03/25	13.5	119.28	3	119.17	119.00	10.5	18,501	0.06%
2024/03/22	26.2	120.86	40.2	120.46	121.50	-14	18,373	-0.08%
2024/03/21	21.2	123.88	28.5	124.17	123.50	-7.3	17,776	-0.04%
2024/03/20	45	120.37	154.8	118.18	123.00	-109.8	17,149	-0.64%	大賣/鉅額交易
2024/03/19	8.3	115.66	18	115.86	116.00	-9.7	16,220	-0.06%
2024/03/18	32	111.47	6	112.33	112.00	26	16,014	0.16%
2024/03/15	12.1	112.12	19	112.24	112.00	-6.9	15,877	-0.04%
2024/03/14	5	112.80	5.1	112.21	112.00	-0.1	15,754	0.00%
2024/03/13	3.2	114.50	14	114.57	114.50	-10.8	15,658	-0.07%
2024/03/12	4.1	114.15	7	114.79	115.00	-2.9	15,421	-0.02%
2024/03/11	20	113.60	3	113.83	113.50	17	15,300	0.11%
2024/03/08	55	115.37	50	114.23	114.00	5	15,216	0.03%
2024/03/07	5.1	111.43	2	112.50	111.00	3.1	14,955	0.02%
2024/03/06	2.2	113.55	5	113.40	113.50	-2.8	14,923	-0.02%
2024/03/05	9	113.56	2.2	114.06	114.00	6.8	15,414	0.04%
2024/03/04	105.1	114.99	7.3	114.59	114.00	97.8	15,340	0.64%	大買/
2024/03/01	5.5	111.82	16.1	112.69	112.50	-10.6	15,103	-0.07%
2024/02/29	7	109.07	4	109.75	109.50	3	14,922	0.02%
2024/02/27	44	108.49	16	108.53	107.50	28	14,665	0.19%
2024/02/26	3.1	108.00	3	107.33	107.00	0.1	14,218	0.00%
2024/02/23	3	109.67	3	109.00	108.50	0	14,389	0.00%
2024/02/22	2	108.25	1	109.00	108.50	1	14,475	0.01%
2024/02/21	9.2	107.33	4	106.13	106.00	5.2	14,507	0.04%
2024/02/20	4.1	108.39	4.6	108.65	108.50	-0.5	14,492	0.00%
2024/02/19	2	109.75	3	109.83	109.00	-1	14,504	-0.01%
2024/02/16	24.1	110.83	24	110.67	110.00	0.1	14,698	0.00%
2024/02/15	6	109.91	1	108.50	108.50	5	14,602	0.03%
2024/02/05	16	112.16	5	113.20	113.00	11	14,449	0.08%
2024/02/02	1	110.50	3.5	111.40	111.50	-2.5	14,410	-0.02%
2024/02/01	3.1	108.52	2	109.00	109.00	1.1	14,677	0.01%
2024/01/31	6.1	108.83	105	109.48	108.50	-99	14,995	-0.66%	大賣/
2024/01/30	8.1	109.88	6	109.00	108.50	2.1	14,951	0.01%
2024/01/29	1	109.50	0	0.00	109.50	1	14,980	0.01%
2024/01/26	6	108.83	6	109.00	107.50	0	15,097	0.00%
2024/01/25	7	112.00	7	111.00	111.00	0	15,316	0.00%
2024/01/24	4	113.38	5	112.60	112.00	-1	15,583	-0.01%
2024/01/23	8.2	113.95	3	113.67	113.50	5.2	16,223	0.03%
2024/01/22	113.2	112.45	8	114.88	114.50	105.2	16,246	0.65%	大買/鉅額交易
2024/01/19	5	108.20	7	109.71	110.00	-2	15,779	-0.01%
2024/01/18	4.1	106.91	3	106.50	106.50	1.1	15,715	0.01%
2024/01/17	5	107.70	2	108.00	107.50	3	15,890	0.02%
2024/01/16	5	107.00	3	106.50	106.50	2	16,006	0.01%
2024/01/15	2.3	107.50	3	107.17	107.00	-0.7	16,135	0.00%
2024/01/12	4	107.50	5	107.20	107.00	-1	16,406	-0.01%
2024/01/11	8	107.19	6	108.33	108.50	2	16,484	0.01%
2024/01/10	25.1	109.02	17	107.26	107.00	8.1	16,822	0.05%
2024/01/09	4	115.38	3	114.50	114.50	1	17,003	0.01%
2024/01/08	4	115.25	3	114.50	114.50	1	17,122	0.01%
2024/01/05	1	113.00	4	114.77	114.50	-3	17,597	-0.02%
2024/01/04	2.1	112.54	2	114.00	113.50	0.1	17,722	0.00%
2024/01/03	21	113.40	20	112.58	112.50	1	18,163	0.01%
2024/01/02	7	115.07	4	115.13	115.00	3	18,268	0.02%
2023/12/29	3.1	117.68	3	117.00	117.00	0.1	18,342	0.00%
2023/12/28	2.1	117.72	8	118.19	118.00	-5.9	18,469	-0.03%
2023/12/27	3	116.67	7.4	117.38	117.00	-4.4	18,597	-0.02%
2023/12/26	4.1	115.28	4	116.50	117.00	0.1	19,043	0.00%
2023/12/25	4	116.62	6	116.17	116.50	-2	19,286	-0.01%
2023/12/22	3.3	115.18	3.1	115.84	115.50	0.2	19,348	0.00%
2023/12/21	5.1	113.24	3	114.50	114.00	2.1	19,305	0.01%
2023/12/20	9	114.00	11	114.82	114.00	-2	19,235	-0.01%
2023/12/19	5	112.20	5	113.40	112.50	0	19,210	0.00%
2023/12/18	3	112.17	2	112.75	112.00	1	19,261	0.01%
2023/12/15	5	113.60	3.2	113.50	112.00	1.9	19,464	0.01%
2023/12/14	14.1	115.04	8	114.63	114.50	6.1	19,506	0.03%
2023/12/13	15	114.27	10	113.20	113.00	5	19,776	0.03%
2023/12/12	1.1	111.50	1	110.00	110.00	0.1	20,374	0.00%
2023/12/11	4	112.00	4.1	112.89	110.50	-0.1	20,717	0.00%
2023/12/08	3.1	112.98	2	112.25	113.00	1.1	20,897	0.01%
2023/12/07	1	110.50	2	110.75	110.00	-1	21,144	0.00%
2023/12/06	1	111.00	3	112.16	111.50	-2	21,603	-0.01%
2023/12/05	5.1	109.50	3	110.33	110.50	2.1	21,792	0.01%
2023/12/04	1.1	109.86	2	110.25	110.50	-0.9	21,848	0.00%
2023/12/01	8	108.69	10	108.40	108.00	-2	21,927	-0.01%
2023/11/30	7.2	107.65	8	108.81	110.00	-0.8	22,204	0.00%
2023/11/29	2	110.00	2	109.00	109.00	0	21,907	0.00%
2023/11/28	4	106.75	5	107.60	107.50	-1	22,184	0.00%
2023/11/27	3	106.67	2	107.00	107.00	1	22,734	0.00%
2023/11/24	3.1	106.18	3	107.50	107.50	0.1	23,074	0.00%
2023/11/23	3	107.00	3	106.83	106.50	0	23,281	0.00%
2023/11/22	12.3	108.03	7	107.00	107.00	5.3	23,623	0.02%
2023/11/21	8.1	111.06	5	111.50	112.00	3.1	23,791	0.01%
2023/11/20	4	108.63	5	109.10	109.00	-1	24,621	0.00%
2023/11/17	4.1	109.87	5	109.50	109.50	-1	24,927	0.00%
2023/11/16	8.1	112.42	8	111.00	110.50	0.1	25,782	0.00%
2023/11/15	5	114.70	4	114.00	112.50	1	26,162	0.00%
2023/11/14	7	111.93	6	113.17	113.00	1	26,650	0.00%
2023/11/13	6	112.75	6	112.50	112.50	0	27,219	0.00%
2023/11/10	6	111.58	7	112.57	112.50	-1	27,695	0.00%
2023/11/09	11	111.41	12	111.54	112.00	-1	28,276	0.00%
2023/11/08	4	114.88	15.1	114.87	113.50	-11.1	28,308	-0.04%
2023/11/07	4	110.13	5	110.30	110.50	-1	28,422	0.00%
2023/11/06	5.1	110.81	2	111.50	111.00	3.1	29,172	0.01%
2023/11/03	13.2	109.83	11.1	110.32	109.00	2.1	29,733	0.01%
2023/11/02	1	109.00	13.1	108.93	108.50	-12.1	30,927	-0.04%
2023/11/01	28	103.29	19	103.55	103.50	9	32,530	0.03%
2023/10/31	21.1	105.23	13	101.23	100.00	8.1	33,831	0.02%
2023/10/30	4	106.88	4	106.88	107.00	0	34,781	0.00%
2023/10/27	3	109.17	5	108.60	108.50	-2	36,368	-0.01%
2023/10/25	1.1	109.00	0	0.00	109.00	1.1	41,518	0.00%
2023/10/24	4	107.88	4	108.75	109.00	0	42,275	0.00%
2023/10/23	6	107.00	6	106.33	106.00	0	43,207	0.00%
2023/10/20	4	106.13	4	107.38	108.00	0	44,789	0.00%
2023/10/19	2	106.50	2	107.00	107.00	0	46,031	0.00%
2023/10/18	3	105.51	1.1	105.15	106.00	1.9	47,121	0.00%
2023/10/17	12.2	111.68	12.2	109.19	109.50	0	47,248	0.00%
2023/10/16	6	114.00	7	113.07	113.00	-1	47,611	0.00%
2023/10/13	31	116.84	15	115.67	115.50	16	49,033	0.03%
2023/10/12	3	121.83	12.1	123.00	122.50	-9.1	50,019	-0.02%
2023/10/11	23	121.43	16	120.97	119.50	7	51,825	0.01%
2023/10/06	14.1	122.23	9	119.50	119.50	5.1	53,145	0.01%
2023/10/05	6	121.33	6	121.83	121.50	0	54,397	0.00%
2023/10/04	8	120.19	15	120.47	121.00	-7	55,204	-0.01%
2023/10/03	11	124.55	10	123.15	123.00	1	55,426	0.00%
2023/10/02	21.1	124.93	20.1	125.77	125.50	1	55,661	0.00%
2023/09/28	15	122.23	13	121.62	121.50	2	55,678	0.00%
2023/09/27	5.1	118.41	7	119.21	120.00	-1.9	55,761	0.00%
2023/09/26	6.1	120.59	5	120.00	120.00	1.1	56,557	0.00%
2023/09/25	5.8	119.90	17	120.32	120.00	-11.2	57,134	-0.02%
2023/09/22	19.2	118.98	9	119.56	120.00	10.2	57,243	0.02%
2023/09/21	6	118.25	8.1	118.88	119.00	-2.1	57,167	0.00%
2023/09/20	20	120.60	11	121.45	120.00	9	57,135	0.02%
2023/09/19	9	121.39	8	120.00	120.00	1	57,017	0.00%
2023/09/18	8.1	120.69	9	120.72	121.00	-0.9	57,037	0.00%
2023/09/15	9	127.56	7.1	128.50	126.00	2	56,867	0.00%
2023/09/14	11.2	126.41	10	126.85	126.50	1.2	56,479	0.00%
2023/09/13	12	123.75	13	124.04	124.00	-1	56,683	0.00%
2023/09/12	13.2	125.34	14.1	125.14	125.00	-0.9	57,375	0.00%
2023/09/11	17	129.68	18.5	127.77	127.50	-1.5	57,497	0.00%
2023/09/08	12	135.21	9.2	135.52	134.50	2.8	57,338	0.00%
2023/09/07	3.4	134.54	2.4	135.52	134.00	0.9	57,293	0.00%
2023/09/06	8	134.69	6.1	134.59	134.50	2	57,478	0.00%
2023/09/05	20.1	132.42	16.1	133.53	134.00	4	57,483	0.01%
2023/09/04	15	133.97	15	134.17	134.00	0	57,142	0.00%
2023/09/01	12.1	135.21	21	134.62	134.50	-9	57,005	-0.02%
2023/08/31	12.1	135.92	23	136.04	137.00	-11	56,688	-0.02%
2023/08/30	29.1	140.52	19.1	139.27	138.50	10	56,369	0.02%
2023/08/29	10	141.20	12	141.38	141.50	-2	56,148	0.00%
2023/08/28	20.1	140.04	18	139.50	138.50	2.1	55,969	0.00%
2023/08/25	14.1	146.89	47	148.51	145.00	-32.9	56,009	-0.06%
2023/08/24	44.1	153.08	36.4	154.00	151.50	7.7	55,662	0.01%
2023/08/23	30	147.53	21.2	148.49	148.50	8.8	54,756	0.02%
2023/08/22	41	149.74	56	150.81	149.00	-15	54,411	-0.03%
2023/08/21	23	144.06	22.1	144.01	144.00	0.9	53,448	0.00%
2023/08/18	63.1	146.10	22.8	147.29	146.00	40.3	52,991	0.08%
2023/08/17	24	146.98	12.2	148.76	150.00	11.8	52,290	0.02%
2023/08/16	10	143.25	59.1	142.74	147.00	-49.1	51,639	-0.10%
2023/08/15	16	143.22	11	144.36	143.50	5	51,032	0.01%
2023/08/14	9.2	138.14	14.1	137.19	136.50	-4.9	50,387	-0.01%
2023/08/11	67.1	138.61	37	138.77	137.00	30.1	50,063	0.06%
2023/08/10	45.4	136.30	87	136.72	139.00	-41.6	49,689	-0.08%
2023/08/09	23.2	140.67	27	141.13	141.00	-3.8	48,829	-0.01%
2023/08/08	32.5	142.61	33	143.71	143.00	-0.5	48,117	0.00%
2023/08/07	75.3	147.17	70.3	146.68	148.00	5	46,702	0.01%
2023/08/04	79.2	141.05	32.3	139.82	140.00	46.9	44,740	0.10%
2023/08/02	51	146.89	32.4	142.32	139.00	18.6	43,029	0.04%
2023/08/01	68.1	152.04	64	152.92	154.00	4.1	41,371	0.01%
2023/07/31	54.3	160.79	33.2	157.51	150.50	21.1	39,612	0.05%
2023/07/28	58	150.59	72.3	151.58	159.50	-14.3	36,026	-0.04%
2023/07/27	26.3	147.88	17	146.76	145.00	9.3	34,268	0.03%
2023/07/26	18	144.69	27.4	146.55	146.50	-9.4	33,322	-0.03%
2023/07/25	55.1	147.91	46	144.16	142.00	9.1	32,102	0.03%
2023/07/24	49.2	148.09	55.7	147.91	149.00	-6.5	30,314	-0.02%
2023/07/21	13.6	142.31	22	144.27	146.00	-8.4	28,767	-0.03%
2023/07/20	6.1	138.76	4.3	138.34	139.00	1.8	27,572	0.01%
2023/07/19	15.2	140.35	17	138.85	136.50	-1.8	27,010	-0.01%
2023/07/18	24.6	143.06	428.1	140.42	139.50	-403.5	26,162	-1.54%	大賣/鉅額交易
2023/07/17	73	147.53	66.7	147.48	145.50	6.3	24,515	0.03%
2023/07/14	68.6	139.46	245.4	136.09	144.00	-176.8	23,051	-0.77%	大賣/鉅額交易
2023/07/13	59.3	131.20	88.9	133.98	134.00	-29.6	21,163	-0.14%
2023/07/12	241.1	126.34	26	126.65	126.50	215.1	19,458	1.11%	大買/鉅額交易
2023/07/11	221.2	120.66	34.2	119.48	120.00	187	18,087	1.03%	大買/鉅額交易
2023/07/10	221	112.68	4	113.38	112.00	217	17,143	1.27%	大買/鉅額交易
2023/07/07	4.5	111.77	32.1	112.19	111.00	-27.6	16,763	-0.16%
2023/07/06	53.1	114.94	58	114.07	114.50	-5	16,320	-0.03%
2023/07/05	19.1	116.84	43	114.68	115.00	-23.9	15,799	-0.15%
2023/07/04	19.6	117.72	23.1	118.57	119.00	-3.5	15,353	-0.02%
2023/07/03	81.1	113.10	17.7	113.14	113.50	63.4	14,419	0.44%
2023/06/30	1	103.50	3	103.66	103.50	-2	13,706	-0.01%
2023/06/29	0	0.00	3	102.00	102.00	-3	13,486	-0.02%
2023/06/28	6.2	100.24	3.1	100.99	100.00	3.1	13,410	0.02%
2023/06/27	7.1	99.78	3.4	99.94	99.30	3.7	13,300	0.03%
2023/06/26	2.2	100.52	3.5	101.00	101.00	-1.4	13,128	-0.01%
2023/06/21	2.1	104.26	405	104.57	105.00	-403	12,831	-3.14%	大賣/鉅額交易
2023/06/20	27.2	106.02	26	105.50	105.00	1.2	12,492	0.01%
2023/06/19	9.5	109.45	49.5	109.94	107.00	-40	12,045	-0.33%
2023/06/16	456.6	106.16	6	107.42	105.00	450.5	11,437	3.94%	大買/鉅額交易
2023/06/15	6	109.00	11.2	109.30	111.00	-5.2	10,309	-0.05%
2023/06/14	4.5	102.39	2	102.25	101.00	2.5	9,973	0.03%
2023/06/13	12	102.75	4.2	102.26	103.00	7.8	9,704	0.08%
2023/06/12	8	105.06	9.1	105.79	103.00	-1.1	9,570	-0.01%
2023/06/09	2	97.00	8	96.40	97.60	-6	9,348	-0.06%
2023/06/08	2	95.30	0.2	94.00	93.80	1.8	9,261	0.02%
2023/06/07	4	96.50	3.1	96.45	96.20	0.9	9,169	0.01%
2023/06/06	0	93.60	0.1	94.00	93.90	-0.1	9,024	0.00%
2023/06/05	8	93.89	5.8	93.89	96.00	2.2	9,084	0.02%
2023/06/02	0	0.00	1	90.30	89.80	-1	8,835	-0.01%
2023/06/01	0.3	87.01	0	87.10	86.20	0.3	8,725	0.00%
2023/05/31	0.3	87.45	0	0.00	89.00	0.3	8,669	0.00%
2023/05/29	0	86.50	0.1	86.30	86.40	-0.1	8,084	0.00%
2023/05/26	0.1	83.60	2	83.75	83.30	-1.9	8,025	-0.02%
2023/05/24	3	80.10	9	79.67	79.80	-6	7,900	-0.08%
2023/05/23	0	0.00	1	80.39	80.20	-1	7,825	-0.01%
2023/05/18	0	81.85	3	81.50	82.00	-3	7,660	-0.04%
2023/05/17	0	0.00	2	80.25	80.50	-2	7,578	-0.03%
2023/05/16	0	0.00	0.1	77.71	78.60	-0.1	7,471	0.00%
2023/05/12	0	0.00	1	76.99	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	76.99	77.20	-1	7,436	-0.01%
2023/05/10	2.1	76.57	2	76.60	76.60	0.1	7,440	0.00%
2023/05/09	0.1	76.00	0	0.00	76.60	0.1	7,431	0.00%
2023/05/08	12	77.10	22.3	76.99	76.90	-10.3	7,460	-0.14%
2023/05/05	1	76.40	0	0.00	76.20	1	7,460	0.01%
2023/05/02	0	0.00	1	75.60	75.90	-1	7,500	-0.01%
2023/04/28	8	73.16	7	73.36	73.50	1	7,575	0.01%
2023/04/27	1	71.70	1	72.30	73.30	0	7,550	0.00%
2023/04/26	1	71.60	0	0.00	72.20	1	7,445	0.01%
2023/04/25	10	72.24	10	72.16	71.80	0	7,355	0.00%
2023/04/24	3	72.60	2.1	72.88	72.00	0.9	7,261	0.01%
2023/04/21	6	73.70	0	0.00	73.20	6	7,214	0.08%
2023/04/20	1	73.10	0	0.00	72.90	1	7,163	0.01%
2023/04/19	4	73.60	4	73.20	73.20	0	7,236	0.00%
2023/04/18	50.6	73.01	0	0.00	73.60	50.6	7,170	0.71%
2023/04/14	0	0.00	49	76.50	76.30	-49	6,973	-0.70%
2023/04/13	0	0.00	0.1	74.50	74.40	-0.1	6,880	0.00%
2023/04/12	0	0.00	0.3	74.19	74.60	-0.3	6,844	0.00%
2023/04/11	9	73.60	9	73.80	73.80	0	6,840	0.00%
2023/04/07	0.1	73.69	0	0.00	73.20	0.1	6,755	0.00%
2023/04/06	0	73.40	0	0.00	74.40	0	6,730	0.00%
2023/03/24	1	72.50	0	0.00	72.30	1	8,446	0.01%
2023/03/23	0	0.00	0	71.40	71.30	0	8,440	0.00%
2023/03/21	1	69.50	0	0.00	69.60	1	8,539	0.01%
2023/03/20	0.1	70.30	0	0.00	69.80	0.1	8,571	0.00%
2023/03/16	109	70.46	0	0.00	70.00	109	8,528	1.28%	大買/鉅額交易
2023/03/15	0	0.00	25	75.00	74.10	-25	8,658	-0.29%
2023/03/14	0	0.00	9	74.44	74.20	-9	8,568	-0.11%
2023/03/13	0	0.00	60	73.63	74.40	-60	8,455	-0.71%
2023/03/10	1	72.60	1	72.50	73.10	0	8,371	0.00%
2023/03/07	0	0.00	67	75.77	75.30	-67	8,261	-0.81%
2023/03/02	2	71.60	1	70.50	71.80	1	8,112	0.01%
2023/02/24	2	69.55	0	0.00	69.50	2	8,146	0.02%
2023/02/22	1	69.60	0	0.00	69.40	1	8,029	0.01%
2023/02/20	1	70.00	0.2	70.00	70.40	0.8	8,046	0.01%
2023/02/16	0	0.00	1.6	69.87	70.00	-1.6	8,186	-0.02%
2023/02/14	3	70.00	3	69.60	69.60	0	8,206	0.00%
2023/02/08	0	0.00	1	68.90	69.40	-1	8,188	-0.01%
2023/02/07	3	68.70	3	68.70	68.70	0	8,171	0.00%
2023/02/03	0	0.00	4	67.90	68.20	-4	8,259	-0.05%
2023/02/02	1	66.90	0	0.00	67.00	1	8,238	0.01%
2023/02/01	1	66.50	0	0.00	66.40	1	8,198	0.01%
2023/01/31	2	66.60	0	0.00	66.40	2	8,226	0.02%
2023/01/30	0	0.00	5	67.02	67.50	-5	8,190	-0.06%
2023/01/17	0	0.00	6	65.65	65.70	-6	8,155	-0.07%
2023/01/12	4	65.00	2	65.20	65.00	2	8,474	0.02%
2023/01/09	1	65.20	1	65.10	65.00	0	8,773	0.00%
2023/01/06	5	64.90	6	64.90	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	1.4	64.89	64.90	-1.4	8,829	-0.02%
2023/01/04	3	64.40	3	63.90	63.90	0	8,879	0.00%
2022/12/30	3	63.80	3	63.80	63.80	0	8,983	0.00%
2022/12/29	0.1	63.20	0	0.00	63.50	0.1	9,021	0.00%
2022/12/28	0	0.00	1	63.60	63.60	-1	9,113	-0.01%
2022/12/27	0	64.40	0	0.00	64.00	0	9,182	0.00%
2022/12/23	1	63.70	0	0.00	64.00	1	9,324	0.01%
2022/12/22	1	63.70	1	64.00	64.30	0	9,384	0.00%
2022/12/21	13.2	63.10	10	63.31	63.30	3.2	9,078	0.03%
2022/12/20	0.1	63.60	0	0.00	63.20	0.1	8,711	0.00%
2022/12/19	0	0.00	0	64.40	64.20	0	8,371	0.00%
2022/12/16	2	64.35	2	64.50	65.20	0	8,006	0.00%
2022/12/14	0	0.00	3.8	64.67	65.10	-3.8	7,781	-0.05%
2022/12/12	0.1	63.80	0	0.00	64.00	0.1	7,871	0.00%
2022/12/09	1.1	63.60	1	63.60	63.70	0.1	8,007	0.00%
2022/12/08	0.1	62.55	0	0.00	63.10	0.1	8,051	0.00%
2022/12/07	4	63.50	0	0.00	62.60	4	7,992	0.05%
2022/12/06	0	0.00	1	65.90	65.80	-1	7,778	-0.01%
2022/12/02	3	65.20	2	65.30	65.10	1	7,717	0.01%
2022/12/01	1	65.50	0	0.00	65.80	1	7,677	0.01%
2022/11/30	2	65.50	2	65.50	65.60	0	7,673	0.00%
2022/11/25	0	65.00	0	0.00	64.50	0	7,561	0.00%
2022/11/24	0	0.00	3	64.60	66.10	-3	7,516	-0.04%
2022/11/23	7	63.11	2	64.20	64.10	5	7,472	0.07%
2022/11/22	3.2	64.05	0	0.00	64.10	3.2	7,402	0.04%
2022/11/21	1	65.50	0	0.00	65.70	1	7,329	0.01%
2022/11/17	0	0.00	1	66.70	67.50	-1	7,263	-0.01%
2022/11/16	1	68.20	0	0.00	67.60	1	7,251	0.01%
2022/11/15	1	65.30	1	66.00	66.70	0	7,233	0.00%
2022/11/14	1	66.70	0	0.00	67.10	1	7,167	0.01%
2022/11/11	1	66.50	0	0.00	65.90	1	7,152	0.01%
2022/11/08	1	66.70	0	0.00	67.00	1	7,280	0.01%
2022/11/03	0	0.00	1	66.50	66.40	-1	7,421	-0.01%
2022/11/02	1	66.10	1	66.30	66.40	0	7,492	0.00%
2022/11/01	0	0.00	0.6	65.67	66.70	-0.6	7,468	-0.01%
2022/10/28	0	0.00	2.2	64.08	64.20	-2.2	7,449	-0.03%
2022/10/27	2	64.55	0	0.00	64.50	2	7,463	0.03%
2022/10/26	0	0.00	6	65.40	65.40	-6	7,481	-0.08%
2022/10/25	0	0.00	6	65.63	64.70	-6	7,462	-0.08%
2022/10/24	6	64.97	0	0.00	64.50	6	7,415	0.08%
2022/10/21	0.2	65.20	6	65.50	65.50	-5.8	7,407	-0.08%
2022/10/20	6.1	63.86	1	64.00	63.70	5.1	7,305	0.07%
2022/10/19	0	65.30	3	65.10	65.00	-3	7,186	-0.04%
2022/10/18	5	61.90	3	62.83	62.70	2	7,006	0.03%
2022/10/14	3	63.67	0	0.00	63.40	3	7,016	0.04%
2022/10/11	2	63.95	0	0.00	63.80	2	7,174	0.03%
2022/09/27	0	0.00	1.7	65.46	65.50	-1.7	6,707	-0.03%
2022/09/26	0.1	65.25	0	0.00	65.40	0.1	6,756	0.00%
2022/09/21	0	0.00	0.3	68.33	67.60	-0.3	6,678	0.00%
2022/09/20	1	68.00	1	68.00	68.20	0	6,583	0.00%
2022/09/19	1	68.20	0.3	68.43	68.60	0.7	6,527	0.01%
2022/09/15	0	0.00	1	67.40	69.00	-1	6,432	-0.02%
2022/09/14	1	67.00	2	67.10	67.00	-1	6,424	-0.02%
2022/09/12	2	68.10	12	69.20	68.30	-10	6,523	-0.15%
2022/09/07	1	66.70	0	0.00	67.20	1	6,599	0.02%
2022/09/06	1	67.10	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	2	67.45	67.50	-2	6,497	-0.03%
2022/09/02	11	65.70	13	65.30	65.60	-2	6,447	-0.03%
2022/09/01	14	64.62	0	0.00	65.20	14	6,423	0.22%
2022/08/31	0	0.00	3	65.20	65.80	-3	6,411	-0.05%
2022/08/29	1.1	64.22	0	0.00	64.50	1.1	6,374	0.02%
2022/08/26	2	64.75	0	0.00	65.10	2	6,367	0.03%
2022/08/25	0.1	65.00	0	0.00	64.80	0.1	6,351	0.00%
2022/08/23	0.1	65.10	0	0.00	64.60	0.1	6,856	0.00%
2022/08/22	1.1	65.32	0	0.00	65.20	1.1	6,855	0.02%
2022/08/19	2	67.35	1	67.60	67.70	1	6,832	0.01%
2022/08/18	1	67.50	1	67.60	67.70	0	6,856	0.00%
2022/08/17	1	66.70	1	66.90	67.70	0	6,860	0.00%
2022/08/16	1	66.90	1	66.60	67.20	0	6,818	0.00%
2022/08/15	1	68.50	1	68.70	68.30	0	6,781	0.00%
2022/08/12	3	68.37	5	68.96	69.20	-2	6,699	-0.03%
2022/08/11	2	67.70	2	67.90	67.90	0	6,647	0.00%
2022/08/10	1	67.40	1	68.10	67.60	0	6,613	0.00%
2022/08/09	4	66.50	10	67.96	68.10	-6	6,571	-0.09%
2022/08/08	15	66.21	15	66.39	66.50	0	6,563	0.00%
2022/08/05	5	66.80	0	0.00	66.50	5	6,597	0.08%
2022/08/03	4	64.45	4	64.85	64.80	0	6,567	0.00%
2022/08/01	0	0.00	0.1	65.20	65.00	-0.1	6,555	0.00%
2022/07/29	0	0.00	3	65.30	65.30	-3	6,534	-0.05%
2022/07/28	0	0.00	1	64.30	64.30	-1	6,466	-0.02%
2022/07/27	3	63.23	0	0.00	64.00	3	6,445	0.05%
2022/07/26	2	63.40	3	63.50	63.50	-1	6,409	-0.02%
2022/07/25	2	62.80	2	62.90	63.00	0	6,355	0.00%
2022/07/22	0	0.00	5	62.40	62.60	-5	6,399	-0.08%
2022/07/21	9.1	62.11	5	62.40	62.20	4.1	6,405	0.06%
2022/07/20	1	64.50	5.8	64.58	64.60	-4.8	6,237	-0.08%
2022/07/19	8	58.45	6	58.78	58.80	2	6,024	0.03%
2022/07/18	6	57.40	6	57.82	57.90	0	6,080	0.00%
2022/07/15	2	57.20	4	57.78	57.50	-2	6,159	-0.03%
2022/07/14	4	57.55	2	57.70	57.50	2	6,440	0.03%
2022/07/11	5	57.50	5	57.10	57.10	0	6,401	0.00%
2022/07/07	5	55.80	6	56.98	57.10	-1	6,403	-0.02%
2022/07/05	5	57.20	5	56.60	56.60	0	6,361	0.00%
2022/07/04	0	0.00	1	54.90	55.30	-1	6,339	-0.02%
2022/07/01	2	57.60	2	57.70	57.00	0	6,286	0.00%
2022/06/30	2	57.40	3.5	57.83	57.90	-1.5	6,237	-0.02%
2022/06/29	0	0.00	1	57.70	57.70	-1	6,124	-0.02%
2022/06/28	6	57.60	5	57.60	57.60	1	6,115	0.02%
2022/06/27	5	57.90	5	56.90	56.90	0	6,137	0.00%
2022/06/24	2	57.85	2	58.00	56.80	0	6,048	0.00%
2022/06/22	5	58.50	5	58.60	58.60	0	5,862	0.00%
2022/06/17	8.1	59.04	9	59.07	59.10	-0.9	5,627	-0.02%
2022/06/16	5.3	61.45	5	60.30	60.30	0.3	5,535	0.00%
2022/06/15	5	61.20	5	61.00	61.00	0	5,836	0.00%
2022/06/13	2.1	60.42	0	0.00	61.00	2.1	6,012	0.03%
2022/06/10	5	62.70	5	62.40	62.40	0	6,037	0.00%
2022/06/09	6	63.28	5	63.10	63.10	1	6,077	0.02%
2022/06/08	2	63.40	3	63.83	63.60	-1	6,082	-0.02%
2022/06/07	1	62.80	0	0.00	63.00	1	6,097	0.02%
2022/06/06	2	62.30	2	62.30	62.90	0	6,110	0.00%
2022/06/01	0	0.00	0.1	63.90	63.50	-0.1	6,240	0.00%
2022/05/27	1	61.70	0	0.00	61.90	1	5,720	0.02%
2022/05/26	0.1	61.55	0	0.00	60.90	0.1	5,739	0.00%
2022/05/23	0	0.00	0.1	62.50	62.40	-0.1	5,972	0.00%
2022/05/20	3	63.10	3	62.83	62.90	0	6,029	0.00%
2022/05/18	3	62.60	3	63.40	63.40	0	6,086	0.00%
2022/05/16	7	63.10	7	63.00	63.10	0	6,237	0.00%
2022/05/12	2	63.10	2	63.30	62.60	0	6,301	0.00%
2022/05/11	1.1	63.71	1	63.80	63.80	0.1	6,304	0.00%
2022/05/10	0	0.00	2	64.80	64.40	-2	6,344	-0.03%
2022/05/09	2.1	63.52	0	0.00	63.80	2.1	6,487	0.03%
2022/05/06	0.1	64.60	1	64.60	64.80	-0.9	6,722	-0.01%
2022/05/05	0	0.00	1	65.40	65.30	-1	6,757	-0.01%
2022/05/04	0	0.00	1	65.00	65.20	-1	6,758	-0.01%
2022/05/03	2.2	65.18	2	65.00	65.00	0.2	6,805	0.00%
2022/04/29	27	64.90	0	65.00	65.00	27	6,835	0.39%
2022/04/28	1	64.80	1	64.80	65.30	0	6,877	0.00%
2022/04/26	1	67.20	1	67.20	67.20	0	6,816	0.00%
2022/04/25	1	66.70	1.2	66.88	68.00	-0.2	6,753	0.00%
2022/04/21	0	0.00	3	66.10	66.80	-3	6,513	-0.05%
2022/04/20	3.2	65.11	0	0.00	65.70	3.2	6,431	0.05%
2022/04/18	0	0.00	0.2	68.50	68.50	-0.2	6,087	0.00%
2022/04/14	0	0.00	1	67.80	67.80	-1	6,104	-0.02%
2022/04/13	2	67.80	2	68.10	68.10	0	6,148	0.00%
2022/04/12	2	66.50	4.1	66.87	66.70	-2.1	6,181	-0.03%
2022/04/11	1	66.50	0	0.00	66.50	1	6,222	0.02%
2022/04/08	3	67.03	2	67.60	67.60	1	6,211	0.02%
2022/04/07	0	0.00	2	66.50	66.40	-2	6,206	-0.03%
2022/04/01	3	67.80	3.3	68.30	68.30	-0.3	6,148	0.00%
2022/03/31	10	68.38	8	68.10	68.10	2	6,192	0.03%
2022/03/30	0	0.00	0	68.30	68.20	0	6,145	0.00%
2022/03/29	2	67.80	2	68.20	68.00	0	6,154	0.00%
2022/03/28	0	0.00	3	67.80	68.30	-3	6,198	-0.05%
2022/03/25	10	67.20	10	67.79	67.80	0	6,192	0.00%
2022/03/22	3	67.10	0	0.00	67.50	3	6,296	0.05%
2022/03/21	5	66.00	9.7	66.41	66.60	-4.7	6,302	-0.07%
2022/03/18	24.3	66.78	11	65.83	65.50	13.3	6,251	0.21%
2022/03/17	0.1	71.00	1	70.50	71.00	-0.9	5,935	-0.02%
2022/03/16	0.1	69.80	1	70.10	70.10	-0.9	5,822	-0.02%
2022/03/15	0	0.00	0	69.50	69.50	0	5,775	0.00%
2022/03/14	0	0.00	1	70.00	70.00	-1	5,735	-0.02%
2022/03/11	0.1	70.50	0	0.00	70.60	0.1	5,733	0.00%
2022/03/09	6	70.00	5	69.80	69.50	1	5,767	0.02%
2022/03/08	1	68.60	1.4	68.34	68.20	-0.4	5,736	-0.01%
2022/03/07	1	67.60	0	0.00	68.50	1	5,684	0.02%
2022/03/04	1	68.80	0.1	69.70	69.60	0.9	5,678	0.02%
2022/03/01	1	68.70	1	69.00	68.60	0	5,603	0.00%
2022/02/25	2	67.30	3	68.10	68.40	-1	5,535	-0.02%
2022/02/24	6	67.17	6.1	67.62	67.60	-0.1	5,346	0.00%
2022/02/23	4	67.18	4	67.63	67.80	0	5,251	0.00%
2022/02/22	10	66.60	13	67.26	67.50	-3	5,231	-0.06%
2022/02/21	0	0.00	3	67.70	68.20	-3	5,164	-0.06%
2022/02/18	8	68.20	6	68.02	68.20	2	5,150	0.04%
2022/02/17	6.1	68.17	14	68.44	68.60	-8	5,109	-0.16%
2022/02/16	12	67.45	10	67.90	67.90	2	5,011	0.04%
2022/02/15	2	66.90	3	66.90	66.50	-1	4,916	-0.02%
2022/02/14	4	66.60	3	66.33	66.70	1	4,808	0.02%
2022/02/10	10	68.46	0	0.00	68.60	10	4,680	0.21%
2022/02/09	0	0.00	3	68.63	69.10	-3	4,603	-0.07%
2022/02/08	1	65.80	12	67.25	68.80	-11	4,421	-0.25%
2022/02/07	4	63.70	10.1	64.36	64.60	-6.1	4,184	-0.15%
2022/01/26	2	63.50	2	63.50	63.50	0	4,129	0.00%
2022/01/25	5	63.22	3	63.50	63.80	2	4,165	0.05%
2022/01/24	9	63.47	3.1	63.58	63.90	5.9	4,091	0.14%
2022/01/21	8	63.50	11	63.62	63.70	-3	4,096	-0.07%
2022/01/20	3	63.50	0	0.00	63.70	3	4,023	0.08%
2022/01/19	0	0.00	4	63.68	63.60	-4	4,037	-0.10%
2022/01/18	1	63.70	1	63.70	63.50	0	4,043	0.00%
2022/01/17	1.1	64.00	0	0.00	63.80	1.1	4,041	0.03%
2022/01/13	0	0.00	0.5	63.81	64.30	-0.5	4,211	-0.01%
2022/01/10	4	63.10	0	0.00	63.50	4	4,657	0.09%
2022/01/07	4	63.30	9	63.98	63.70	-5	4,678	-0.11%
2022/01/06	4	63.30	1	64.10	63.50	3	4,689	0.06%
2022/01/05	0	0.00	4	64.43	64.40	-4	4,721	-0.08%
2022/01/04	4.2	63.76	3.2	63.67	64.40	1	4,711	0.02%
2022/01/03	4	63.20	3	63.50	63.40	1	4,679	0.02%
2021/12/30	1	63.80	0	0.00	63.80	1	4,730	0.02%
2021/12/29	0	0.00	4	63.75	64.10	-4	4,817	-0.08%
2021/12/28	0	0.00	5.2	63.36	63.80	-5.2	4,865	-0.11%
2021/12/27	0.6	63.30	2	63.50	63.60	-1.4	4,892	-0.03%
2021/12/24	0.5	62.80	3.4	62.86	62.70	-2.9	4,919	-0.06%
2021/12/23	13.4	61.70	15	62.46	62.50	-1.6	5,000	-0.03%
2021/12/22	8.6	61.76	6	62.02	61.50	2.6	5,056	0.05%
2021/12/21	0	0.00	2.5	61.60	61.70	-2.5	5,079	-0.05%
2021/12/20	5	61.12	3	61.10	61.00	2	5,132	0.04%
2021/12/17	0	0.00	0.4	61.30	61.90	-0.4	5,123	-0.01%
2021/12/16	1	61.60	0	0.00	61.70	1	5,207	0.02%
2021/12/15	2	61.20	1	61.40	61.50	1	5,291	0.02%
2021/12/14	0	0.00	1.5	61.90	61.80	-1.5	5,392	-0.03%
2021/12/13	0	0.00	1	62.10	62.00	-1	5,447	-0.02%
2021/12/10	0.8	62.64	2	62.20	62.70	-1.2	5,531	-0.02%
2021/12/09	0	0.00	1.4	62.26	62.60	-1.4	5,564	-0.02%
2021/12/08	0	0.00	6.3	62.30	62.30	-6.3	5,538	-0.11%
2021/12/07	3	61.30	1	61.80	61.40	2	5,523	0.04%
2021/12/06	0	0.00	7	61.51	62.10	-7	5,513	-0.13%
2021/12/02	3.3	60.54	0	0.00	60.50	3.3	5,514	0.06%
2021/12/01	1.9	60.15	2	60.45	60.50	-0.1	5,555	0.00%
2021/11/30	2	60.40	0	0.00	60.30	2	5,537	0.04%
2021/11/29	1.5	60.55	3	60.23	60.60	-1.5	5,440	-0.03%
2021/11/25	2.1	60.65	1	60.70	60.90	1.1	5,480	0.02%
2021/11/24	0	60.70	1.3	60.85	60.70	-1.3	5,520	-0.02%
2021/11/23	9	60.72	0.5	60.80	60.40	8.5	5,560	0.15%
2021/11/22	0.2	61.40	0	0.00	61.30	0.2	5,603	0.00%
2021/11/19	1.2	61.25	0	0.00	61.60	1.2	5,665	0.02%
2021/11/18	8	62.10	14	61.84	61.70	-6	5,651	-0.11%
2021/11/17	4	61.80	1.5	61.83	62.00	2.5	5,640	0.04%
2021/11/16	5.4	61.99	0	0.00	62.60	5.4	5,661	0.10%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/11/12	5.7	61.75	2	61.23	61.50	3.7	5,769	0.06%
2021/11/11	9.4	61.19	9	61.29	61.30	0.4	5,832	0.01%
2021/11/09	0	0.00	3	61.70	61.60	-3	5,932	-0.05%
2021/11/08	1	61.10	1	61.10	61.70	0	5,951	0.00%
2021/11/05	3.1	60.96	0	0.00	61.50	3.1	5,988	0.05%
2021/11/03	0.5	61.60	7	61.59	61.80	-6.6	6,007	-0.11%
2021/11/02	6	61.03	5.3	61.20	61.00	0.7	6,042	0.01%
2021/11/01	0	0.00	0.6	61.40	61.50	-0.6	6,031	-0.01%
2021/10/29	1	61.40	0	0.00	61.30	1	6,098	0.02%
2021/10/28	3	61.67	1	61.50	61.30	2	6,123	0.03%
2021/10/27	0	0.00	25.3	61.81	62.00	-25.3	6,233	-0.41%
2021/10/26	0.5	61.20	1	60.90	60.80	-0.5	6,606	-0.01%
2021/10/25	22.1	60.88	3.1	60.48	60.50	19	6,647	0.29%
2021/10/22	3	61.40	1	61.10	61.10	2	6,690	0.03%
2021/10/21	7.1	60.38	5	60.56	60.40	2.1	6,652	0.03%
2021/10/20	7.9	61.00	3.1	61.51	60.40	4.8	6,581	0.07%
2021/10/19	11.2	62.30	1	62.10	62.10	10.2	6,426	0.16%
2021/10/18	3	64.80	3	65.20	64.80	0	6,346	0.00%
2021/10/15	0	0.00	2	65.00	64.90	-2	6,402	-0.03%
2021/10/14	0	0.00	1.1	65.46	64.30	-1.1	6,410	-0.02%
2021/10/13	2	64.10	4.1	64.08	64.20	-2.1	6,414	-0.03%
2021/10/12	0	0.00	0.2	63.30	63.20	-0.2	6,344	0.00%
2021/10/08	1	64.00	6.1	64.16	64.00	-5.1	6,381	-0.08%
2021/10/07	1	63.10	0	0.00	63.10	1	6,454	0.02%
2021/10/06	3	61.60	3	62.20	63.00	0	6,490	0.00%
2021/10/05	0.2	61.83	0	0.00	62.30	0.2	6,472	0.00%
2021/10/04	3	62.30	0	0.00	62.20	3	6,476	0.05%
2021/10/01	6	61.68	7	62.09	62.20	-1	6,517	-0.02%
2021/09/30	3.2	62.57	2	62.95	62.50	1.2	6,488	0.02%
2021/09/29	7	64.45	6	64.42	64.40	1	6,473	0.02%
2021/09/28	2	64.60	1.1	64.90	64.50	0.9	6,552	0.01%
2021/09/27	2	64.10	0	0.00	64.10	2	6,628	0.03%
2021/09/24	0	0.00	7.1	64.30	64.00	-7.1	6,687	-0.11%
2021/09/23	16	63.02	28.1	63.22	63.80	-12.1	6,730	-0.18%
2021/09/22	13	60.65	3	60.90	61.80	10	7,012	0.14%
2021/09/17	0	0.00	2	61.75	61.10	-2	7,052	-0.03%
2021/09/16	4	60.80	4	61.40	61.20	0	7,027	0.00%
2021/09/15	5	61.78	8	61.78	61.50	-3	7,126	-0.04%
2021/09/14	2	61.30	6	61.20	61.10	-4	7,201	-0.06%
2021/09/13	0	0.00	1	60.70	60.60	-1	7,262	-0.01%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/09	4	58.70	4	59.40	59.60	0	7,537	0.00%
2021/09/08	4.1	60.08	2	59.50	59.60	2.1	7,532	0.03%
2021/09/07	3	60.33	3	60.11	60.60	0	7,486	0.00%
2021/09/06	2.2	61.19	6	61.30	60.90	-3.8	7,441	-0.05%
2021/09/03	0	0.00	6	60.90	60.90	-6	7,394	-0.08%
2021/09/02	4.5	60.42	1	60.60	60.60	3.5	7,395	0.05%
2021/09/01	2	60.30	1	61.30	60.80	1	7,385	0.01%
2021/08/31	0	0.00	0.6	60.70	61.20	-0.6	7,361	-0.01%
2021/08/30	2.5	60.39	7	60.59	61.00	-4.5	7,338	-0.06%
2021/08/27	1	59.20	0	0.00	59.70	1	7,302	0.01%
2021/08/26	2	58.75	0	0.00	58.90	2	7,262	0.03%
2021/08/25	0.6	59.50	5.1	59.40	59.40	-4.6	7,197	-0.06%
2021/08/24	2	58.30	5	58.68	58.40	-3	7,142	-0.04%
2021/08/23	1	58.50	0	0.00	58.30	1	7,156	0.01%
2021/08/20	0.1	57.90	0	0.00	57.50	0.1	7,207	0.00%
2021/08/19	4.2	57.63	3	57.50	56.90	1.2	7,265	0.02%
2021/08/18	3	58.50	0	0.00	58.50	3	7,157	0.04%
2021/08/17	4	58.53	0	0.00	58.50	4	7,149	0.06%
2021/08/16	1.1	58.98	3	58.73	58.60	-1.9	7,082	-0.03%
2021/08/13	4	61.33	0	0.00	61.30	4	7,037	0.06%
2021/08/12	7.2	61.74	0	0.00	61.20	7.2	7,000	0.10%
2021/08/11	5	62.22	5	62.66	62.60	0	6,972	0.00%
2021/08/10	3	62.20	5	62.60	62.60	-2	6,984	-0.03%
2021/08/09	3.1	61.80	6	62.40	62.60	-2.9	7,005	-0.04%
2021/08/06	6.1	62.26	2	62.10	62.50	4.1	7,002	0.06%
2021/08/05	0.1	62.80	3	63.17	62.90	-2.9	7,051	-0.04%
2021/08/04	6.2	63.31	3	63.20	63.20	3.2	7,168	0.04%
2021/08/03	6.2	63.05	4	63.33	63.90	2.2	7,211	0.03%
2021/08/02	1	63.80	4.2	63.97	63.90	-3.2	7,178	-0.04%
2021/07/30	3	63.37	22.5	63.76	64.10	-19.5	7,141	-0.27%
2021/07/29	4.1	59.60	1.2	59.78	59.80	2.9	6,841	0.04%
2021/07/28	1	58.20	0	0.00	58.90	1	6,813	0.01%
2021/07/27	5	58.70	0	0.00	58.70	5	6,896	0.07%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	2.1	58.00	2	58.90	57.90	0.1	7,161	0.00%
2021/07/21	1.1	58.84	1	58.50	58.50	0.1	7,069	0.00%
2021/07/20	1	57.70	11	57.91	58.00	-10	7,000	-0.14%
2021/07/19	0	0.00	2	58.20	58.30	-2	6,988	-0.03%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/14	0	0.00	5.6	58.09	58.20	-5.6	7,032	-0.08%
2021/07/13	2.5	57.60	0	0.00	57.90	2.5	6,963	0.04%
2021/07/12	1.3	57.05	0	0.00	57.00	1.3	6,911	0.02%
2021/07/09	3.1	57.14	0	0.00	57.50	3.1	6,898	0.04%
2021/07/08	0.1	57.80	0	0.00	57.80	0.1	6,935	0.00%
2021/07/07	1	57.70	1	58.00	58.00	0.1	6,908	0.00%
2021/07/06	2	58.05	0	0.00	58.20	2	6,893	0.03%
2021/07/05	2	57.95	2	58.00	57.90	0	6,857	0.00%
2021/07/02	4.1	56.59	3	56.70	56.90	1.1	6,726	0.02%
2021/07/01	4	56.98	0	0.00	56.60	4	6,649	0.06%
2021/06/30	1	57.30	0	0.00	57.60	1	6,553	0.02%
2021/06/29	29.8	58.06	15	57.49	57.40	14.8	6,509	0.23%
2021/06/28	11	64.05	0	0.00	63.70	11	6,222	0.18%
2021/06/25	6	64.45	1	64.30	64.10	5	6,148	0.08%
2021/06/24	8	64.74	0	0.00	64.70	8	6,104	0.13%
2021/06/22	1	64.00	0	0.00	63.60	1	5,838	0.02%
2021/06/21	2	64.50	2	64.55	64.50	0	5,742	0.00%
2021/06/18	7	66.19	0	0.00	64.90	7	5,662	0.12%
2021/06/17	6	65.62	5	66.14	66.30	1	5,523	0.02%
2021/06/16	0	0.00	3	66.20	66.20	-3	5,637	-0.05%
2021/06/15	5	65.48	2	65.60	65.60	3	5,688	0.05%
2021/06/10	2	65.20	1	65.30	65.30	1	5,802	0.02%
2021/06/09	3	65.20	3	65.20	65.30	0	5,955	0.00%
2021/06/08	1	65.50	0	0.00	65.60	1	6,241	0.02%
2021/06/07	3	65.00	5	65.30	65.30	-2	6,306	-0.03%
2021/06/04	0	0.00	1	65.40	65.40	-1	6,356	-0.02%
2021/06/01	5	66.38	2.1	66.38	66.40	2.9	6,879	0.04%
2021/05/31	0	0.00	4	65.80	66.20	-4	7,003	-0.06%
2021/05/28	4	65.70	4	65.50	65.70	0	7,047	0.00%
2021/05/27	4	63.20	3	63.50	63.50	1	7,125	0.01%
2021/05/26	1	63.20	0	0.00	63.20	1	7,288	0.01%
2021/05/25	5.1	63.19	6	63.58	63.00	-0.9	7,395	-0.01%
2021/05/24	0.1	62.70	0	0.00	63.20	0.1	7,499	0.00%
2021/05/21	0	0.00	5	63.44	63.10	-5	7,600	-0.07%
2021/05/20	0	0.00	3	62.50	62.60	-3	7,744	-0.04%
2021/05/19	0.1	62.40	2	62.15	62.00	-1.9	7,840	-0.02%
2021/05/17	3	60.70	43	61.00	61.10	-40	8,033	-0.50%
2021/05/14	0	0.00	3	61.70	61.90	-3	8,008	-0.04%
2021/05/13	2	59.95	3	60.10	60.90	-1	8,049	-0.01%
2021/05/12	8.1	61.15	23.2	61.68	61.20	-15.1	8,044	-0.19%
2021/05/11	13.2	63.46	6.5	63.97	63.00	6.7	8,078	0.08%
2021/05/10	0.3	66.20	10	66.10	66.00	-9.7	8,070	-0.12%
2021/05/07	0.1	66.50	6.3	67.34	67.40	-6.2	8,241	-0.08%
2021/05/06	17.5	65.07	2	64.70	64.00	15.5	8,286	0.19%
2021/05/05	4.1	65.68	2	66.00	65.80	2.1	8,361	0.03%
2021/05/04	50	66.75	3	66.70	66.30	47	8,559	0.55%
2021/05/03	12.1	67.08	5	66.34	67.10	7.1	8,517	0.08%
2021/04/29	4	64.15	0.3	63.50	63.90	3.7	8,343	0.04%
2021/04/28	0	0.00	0.3	64.10	64.50	-0.3	8,294	0.00%
2021/04/27	0	0.00	2	64.30	64.40	-2	8,368	-0.02%
2021/04/26	0	0.00	1	64.60	64.90	-1	8,364	-0.01%
2021/04/23	1	63.80	1	64.00	64.10	0	8,391	0.00%
2021/04/22	0	0.00	10	63.79	63.50	-10	8,463	-0.12%
2021/04/20	3	64.37	26	64.38	64.20	-23	8,499	-0.27%
2021/04/19	2.2	62.63	2	63.50	63.50	0.2	8,541	0.00%
2021/04/16	6	62.47	4.1	62.99	63.00	1.9	8,612	0.02%
2021/04/15	0	0.00	0	62.40	62.50	0	8,690	0.00%
2021/04/14	1.3	61.40	11.1	61.95	62.30	-9.8	8,731	-0.11%
2021/04/13	4	63.48	0	0.00	63.00	4	8,837	0.05%
2021/04/12	0	0.00	2	64.45	64.00	-2	8,901	-0.02%
2021/04/09	0	65.00	0	0.00	64.80	0	9,032	0.00%
2021/04/08	0	0.00	1	64.80	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	7	64.39	64.50	-7	8,998	-0.08%
2021/04/06	3	62.80	5	63.20	63.00	-2	8,948	-0.02%
2021/04/01	8	63.16	8.2	63.65	63.20	-0.2	8,959	0.00%
2021/03/31	4	63.18	1	63.20	62.80	3	8,883	0.03%
2021/03/30	3.7	63.16	1	63.40	64.00	2.7	8,781	0.03%
2021/03/29	2	62.45	1	62.20	62.70	1	8,740	0.01%
2021/03/26	3.1	61.51	3	61.60	61.90	0.1	8,735	0.00%
2021/03/25	4	61.50	6	61.73	61.90	-2	8,762	-0.02%
2021/03/24	3.1	61.40	3	61.60	61.60	0.1	8,981	0.00%
2021/03/23	0	0.00	2	61.20	61.60	-2	8,998	-0.02%
2021/03/22	3	61.00	3	61.30	61.30	0	8,991	0.00%
2021/03/19	4	60.58	3	60.90	61.10	1	8,988	0.01%
2021/03/18	0	0.00	3	61.30	61.60	-3	8,868	-0.03%
2021/03/17	0	0.00	5	60.38	60.50	-5	8,820	-0.06%
2021/03/15	4.2	60.13	0	0.00	59.90	4.2	8,767	0.05%
2021/03/12	4.3	61.67	10.7	61.03	62.10	-6.4	8,654	-0.07%
2021/03/11	0.4	58.00	10.3	58.89	58.70	-9.9	8,470	-0.12%
2021/03/10	1.3	57.75	0	0.00	58.00	1.3	8,425	0.02%
2021/03/09	16.6	57.34	4	56.78	57.20	12.6	8,380	0.15%
2021/03/08	3.2	58.82	0.1	58.30	58.50	3.1	8,115	0.04%
2021/03/05	8.2	57.93	0	0.00	58.40	8.2	8,103	0.10%
2021/03/04	4.3	58.88	3.1	58.70	58.80	1.2	8,104	0.02%
2021/03/03	0.1	59.30	0	0.00	59.30	0.1	8,025	0.00%
2021/03/02	3.1	60.17	7.5	60.47	58.80	-4.4	7,948	-0.06%
2021/02/26	12.6	59.21	0.5	60.00	59.40	12.1	7,815	0.15%
2021/02/25	3	60.80	3	60.90	60.70	0	7,575	0.00%
2021/02/24	3.2	60.19	4.4	60.25	60.00	-1.3	7,513	-0.02%
2021/02/23	5	59.72	4.5	60.02	60.20	0.5	7,422	0.01%
2021/02/22	5.1	59.79	7.5	59.47	61.20	-2.5	7,354	-0.03%
2021/02/19	6	57.87	5	58.38	58.50	1	7,273	0.01%
2021/02/18	5	57.44	9	57.94	58.40	-4	7,244	-0.06%
2021/02/17	1.1	56.47	4	56.50	56.80	-2.9	7,173	-0.04%
2021/02/05	12.1	55.68	6	56.05	55.90	6.1	7,068	0.09%
2021/02/04	6	55.50	6	55.60	56.10	0	7,039	0.00%
2021/02/03	0.2	55.95	2	55.75	56.30	-1.8	7,007	-0.03%
2021/02/02	1	55.80	1	56.10	56.10	0	6,942	0.00%
2021/02/01	0	0.00	1	55.20	55.10	-1	6,783	-0.01%
2021/01/29	1	55.80	3	55.90	54.90	-2	6,717	-0.03%
2021/01/28	2	56.60	2	56.75	57.00	0	6,543	0.00%
2021/01/27	1	57.60	5.1	57.86	57.60	-4.1	6,467	-0.06%
2021/01/26	42	57.07	42.1	56.95	56.60	-0.1	6,336	0.00%
2021/01/25	1	54.40	3.1	54.60	54.40	-2.1	6,166	-0.03%
2021/01/21	0	0.00	3	52.87	52.70	-3	6,133	-0.05%
2021/01/20	2.5	51.58	0	0.00	51.90	2.5	6,165	0.04%
2021/01/19	4	52.85	11.1	53.32	53.10	-7.1	6,095	-0.12%
2021/01/18	7	52.86	6	53.00	53.40	1	6,052	0.02%
2021/01/15	0	0.00	9	53.61	53.80	-9	6,012	-0.15%
2021/01/13	0	0.00	2	53.80	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	11	53.01	52.80	-11	5,878	-0.19%
2021/01/11	0	0.00	4	53.08	53.80	-4	5,800	-0.07%
2021/01/08	0	0.00	1.7	52.12	52.60	-1.7	5,738	-0.03%
2021/01/07	4	52.13	7	52.34	52.20	-3	5,643	-0.05%
2021/01/06	5	52.48	10	52.42	51.50	-5	5,581	-0.09%
2021/01/05	1	51.40	1	51.50	51.60	0	5,375	0.00%
2021/01/04	4	51.55	6	51.37	51.40	-2	5,291	-0.04%
2020/12/31	0	0.00	2	50.00	49.80	-2	5,173	-0.04%
2020/12/29	0	0.00	16	49.86	49.95	-16	5,164	-0.31%
2020/12/28	3	49.85	0	0.00	49.90	3	5,162	0.06%
2020/12/25	0	0.00	8	49.31	49.30	-8	5,159	-0.16%
2020/12/24	1	49.35	1	49.20	49.20	0	5,185	0.00%
2020/12/22	0	0.00	5	49.24	48.75	-5	5,157	-0.10%
2020/12/21	3	48.15	7	48.81	49.05	-4	5,179	-0.08%
2020/12/18	2	48.00	0	0.00	48.00	2	5,132	0.04%
2020/12/17	2	48.55	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	6	48.92	49.15	-6	4,909	-0.12%
2020/12/15	1	48.35	0	0.00	48.20	1	4,923	0.02%
2020/12/14	3	48.78	1	48.95	48.50	2	4,941	0.04%
2020/12/11	1	49.00	0	0.00	48.90	1	4,987	0.02%
2020/12/10	1	49.15	5	49.10	49.05	-4	4,991	-0.08%
2020/12/09	0	0.00	2	48.95	49.25	-2	4,972	-0.04%
2020/12/08	2	49.00	2	48.93	48.95	0	4,933	0.00%
2020/12/07	4	48.73	0	0.00	49.10	4	4,897	0.08%
2020/12/04	2	49.28	0	49.20	49.40	2	4,826	0.04%
2020/12/02	4	49.39	12	49.11	49.35	-8	4,779	-0.17%
2020/12/01	2	48.45	0	0.00	48.85	2	4,779	0.04%
2020/11/30	0	0.00	1	49.20	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	10	49.01	49.05	-10	4,647	-0.22%
2020/11/24	1	48.30	0	48.35	48.30	1	4,747	0.02%
2020/11/23	0	0.00	1	48.50	48.50	-1	4,715	-0.02%
2020/11/20	9	48.22	2	48.35	48.00	7	4,681	0.15%
2020/11/19	10	48.55	1	48.65	48.75	9	4,638	0.19%
2020/11/18	0	0.00	2	48.48	48.55	-2	4,609	-0.04%
2020/11/17	4.4	48.23	10	48.15	48.30	-5.6	4,579	-0.12%
2020/11/16	1	47.70	0	0.00	47.60	1	4,603	0.02%
2020/11/13	2	47.13	0	0.00	47.05	2	4,602	0.04%
2020/11/12	2	47.70	0	0.00	47.45	2	4,589	0.04%
2020/11/06	4	47.25	0	0.00	47.25	4	4,654	0.09%
2020/11/05	9	47.23	4	47.31	47.30	5	4,711	0.11%
2020/11/04	0	0.00	6	47.30	47.25	-6	4,729	-0.13%
2020/11/03	5	46.50	1	46.60	46.50	4	4,732	0.08%
2020/11/02	6	45.98	12	46.13	45.85	-6	4,759	-0.13%
2020/10/30	7	46.20	3	46.72	46.55	4	4,824	0.08%
2020/10/29	3	46.50	5	46.53	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	1	46.55	46.55	-1	5,203	-0.02%
2020/10/27	4	45.60	6	45.88	46.00	-2	5,929	-0.03%
2020/10/26	2	45.80	3	45.93	45.95	-1	6,008	-0.02%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/22	3	45.45	0	0.00	45.40	3	6,145	0.05%
2020/10/21	2	45.58	2	46.00	45.50	0	6,149	0.00%
2020/10/20	0	0.00	1	45.80	45.80	-1	6,185	-0.02%
2020/10/16	0	0.00	7	46.03	46.00	-7	6,269	-0.11%
2020/10/15	1	45.40	0	0.00	45.55	1	6,309	0.02%
2020/10/14	1	45.50	0	0.00	45.40	1	6,344	0.02%
2020/10/12	2.2	45.53	1	45.65	45.75	1.2	6,555	0.02%
2020/10/08	3	45.50	3	45.40	45.65	0	6,709	0.00%
2020/10/07	2	45.50	0	0.00	45.40	2	6,787	0.03%
2020/10/06	1	45.75	23	46.09	45.90	-22	6,870	-0.32%
2020/10/05	23	45.83	0	0.00	45.80	23	6,944	0.33%
2020/09/30	1	45.80	6	46.11	46.10	-5	7,076	-0.07%
2020/09/29	1	45.45	2	45.80	45.50	-1	7,142	-0.01%
2020/09/28	1	45.80	1	45.70	45.90	0	7,213	0.00%
2020/09/24	3	45.10	0.1	45.30	45.00	2.9	7,318	0.04%
2020/09/23	0	0.00	2	46.00	46.00	-2	7,317	-0.03%
2020/09/22	3	46.05	0	0.00	45.85	3	7,388	0.04%
2020/09/21	2	46.65	0	0.00	46.60	2	7,457	0.03%
2020/09/17	3	47.45	11	47.34	47.10	-8	7,787	-0.10%
2020/09/16	1	47.35	5	47.15	47.50	-4	8,393	-0.05%
2020/09/15	1	46.75	1	47.00	47.00	0	8,635	0.00%
2020/09/14	0	0.00	2	46.68	47.00	-2	8,956	-0.02%
2020/09/11	0	0.00	10	46.05	46.25	-10	9,129	-0.11%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0	0.00	1	46.50	46.45	-1	9,419	-0.01%
2020/09/07	1	46.25	1	46.40	46.20	0	9,561	0.00%
2020/09/04	14	45.68	3	45.83	45.95	11	9,726	0.11%
2020/09/03	0	0.00	1	46.35	46.05	-1	9,816	-0.01%
2020/09/02	3	46.00	1	46.15	46.05	2	9,893	0.02%
2020/09/01	2	45.98	3	46.07	46.20	-1	9,956	-0.01%
2020/08/31	7	46.74	0	0.00	46.40	7	9,990	0.07%
2020/08/26	4	46.95	4	46.85	47.00	0	10,196	0.00%
2020/08/25	0	0.00	1	47.30	47.15	-1	10,220	-0.01%
2020/08/24	1	46.90	8	47.03	46.90	-7	10,330	-0.07%
2020/08/21	9	46.98	1	47.20	47.00	8	10,385	0.08%
2020/08/20	7	46.87	3	46.97	46.90	4	10,416	0.04%
2020/08/19	3	48.25	4	48.50	48.10	-1	10,435	-0.01%
2020/08/18	0	0.00	4	47.96	47.95	-4	10,385	-0.04%
2020/08/17	7	47.79	5	47.80	47.85	2	10,402	0.02%
2020/08/14	13	46.97	0	0.00	47.20	13	10,414	0.12%
2020/08/13	0	0.00	2	47.55	47.80	-2	10,395	-0.02%
2020/08/12	2	47.50	3	47.60	47.60	-1	10,470	-0.01%
2020/08/11	4	47.98	2	47.75	48.00	2	10,470	0.02%
2020/08/10	4	48.65	1.2	48.89	48.50	2.8	10,523	0.03%
2020/08/07	1	48.90	10	48.90	48.95	-9	10,562	-0.09%
2020/08/06	2	49.40	0	0.00	48.85	2	10,557	0.02%
2020/08/05	2	49.30	1	49.20	49.10	1	10,579	0.01%
2020/08/04	1	48.90	0	0.00	49.35	1	10,545	0.01%
2020/08/03	10	49.14	2	49.60	48.60	8	10,452	0.08%
2020/07/31	4	49.13	42	48.90	49.60	-38	10,222	-0.37%
2020/07/29	5	45.40	16	45.03	44.80	-11	9,473	-0.12%
2020/07/28	5	45.49	1	45.05	45.05	4	9,560	0.04%
2020/07/27	11	45.55	10	46.30	45.50	1	9,662	0.01%
2020/07/24	3	46.38	3	46.43	46.50	0	9,665	0.00%
2020/07/23	1	46.60	2	46.85	46.55	-1	9,683	-0.01%
2020/07/22	2	46.55	5	46.67	46.70	-3	9,665	-0.03%
2020/07/21	2	46.95	4	46.91	46.80	-2	9,641	-0.02%
2020/07/20	1	46.65	0	0.00	47.00	1	9,628	0.01%
2020/07/17	5	46.70	0	46.80	46.70	5	9,646	0.05%
2020/07/16	2	47.35	0	0.00	46.90	2	9,635	0.02%
2020/07/15	0	0.00	6	47.17	47.40	-6	9,551	-0.06%
2020/07/14	2	47.00	2	47.25	46.95	0	9,476	0.00%
2020/07/13	3	46.58	0	0.00	47.10	3	9,445	0.03%
2020/07/10	1	46.90	3	46.95	46.70	-2	9,418	-0.02%
2020/07/09	1	47.10	5	47.40	47.10	-4	9,373	-0.04%
2020/07/07	1	46.90	0	0.00	47.05	1	9,124	0.01%
2020/07/06	9	46.96	1.2	46.96	47.05	7.8	9,052	0.09%
2020/07/03	2	46.80	0	0.00	46.85	2	9,031	0.02%
2020/07/02	7	47.00	1	47.15	47.15	6	9,062	0.07%
2020/07/01	10	47.00	0	0.00	46.75	10	9,093	0.11%
2020/06/30	1	46.80	0	0.00	46.30	1	9,056	0.01%
2020/06/29	23	46.65	3	46.90	46.50	20	9,047	0.22%
2020/06/24	6	47.55	5	47.69	47.30	1	8,911	0.01%
2020/06/23	97	47.89	2	47.40	47.40	95	8,773	1.08%
2020/06/22	3	53.03	15	53.05	53.10	-12	8,201	-0.15%
2020/06/19	6	51.72	10	52.24	52.40	-4	7,984	-0.05%
2020/06/18	0.6	52.10	10	51.94	52.40	-9.4	7,710	-0.12%
2020/06/17	4	51.50	0	0.00	51.30	4	7,599	0.05%
2020/06/16	6	50.95	8	50.99	51.10	-2	7,683	-0.03%
2020/06/15	1	51.40	0.5	51.00	51.30	0.5	7,769	0.01%
2020/06/12	5	50.20	9	50.57	50.80	-4	7,842	-0.05%
2020/06/11	3	51.13	2	50.65	50.70	1	7,891	0.01%
2020/06/10	0	0.00	6	51.02	51.40	-6	7,831	-0.08%
2020/06/09	3	50.73	3	50.80	50.60	0	7,922	0.00%
2020/06/08	0	0.00	11	50.90	50.80	-11	8,045	-0.14%
2020/06/05	0	0.00	6	50.07	50.40	-6	8,035	-0.07%
2020/06/04	0	0.00	2	49.90	49.85	-2	8,097	-0.02%
2020/06/03	2	49.10	6	49.43	49.55	-4	8,104	-0.05%
2020/06/02	3	48.55	3	48.90	48.75	0	8,024	0.00%
2020/06/01	1	48.95	2	48.93	48.85	-1	8,099	-0.01%
2020/05/29	1	48.35	7	48.30	48.10	-6	8,246	-0.07%
2020/05/28	0	0.00	1	48.65	48.20	-1	8,270	-0.01%
2020/05/27	0	0.00	22	48.26	48.65	-22	8,475	-0.26%
2020/05/26	0	0.00	9	48.04	48.00	-9	8,632	-0.10%
2020/05/25	1	46.25	21	47.00	47.25	-20	8,538	-0.23%
2020/05/22	0	0.00	2	46.85	46.75	-2	8,600	-0.02%
2020/05/21	4	47.25	11	47.25	47.35	-7	8,654	-0.08%
2020/05/20	6	46.96	32	47.00	46.80	-26	8,706	-0.30%
2020/05/19	0	0.00	8	46.57	46.80	-8	8,790	-0.09%
2020/05/18	13	45.54	0	0.00	45.50	13	8,698	0.15%
2020/05/15	15	46.28	4	46.85	46.10	11	8,648	0.13%
2020/05/14	4	46.76	2	46.75	46.85	2	8,495	0.02%
2020/05/13	3	46.92	0	0.00	46.85	3	8,397	0.04%
2020/05/12	0	0.00	3	47.02	46.90	-3	8,342	-0.04%
2020/05/11	3	47.05	1	47.10	46.95	2	8,288	0.02%
2020/05/08	5	46.96	3	46.97	46.95	2	8,178	0.02%
2020/05/07	8	46.51	4	46.68	46.45	4	8,124	0.05%
2020/05/06	2	46.45	0	0.00	46.55	2	8,039	0.02%
2020/05/05	6	46.49	6.5	46.86	46.65	-0.5	7,985	-0.01%
2020/05/04	22	45.20	2	46.20	46.50	20	7,975	0.25%
2020/04/30	1	46.00	2	46.50	46.50	-1	7,841	-0.01%
2020/04/29	2	45.63	5	45.62	45.40	-3	7,718	-0.04%
2020/04/28	6	44.90	3	44.95	45.05	3	7,755	0.04%
2020/04/27	6	44.45	7	44.44	44.40	-1	7,854	-0.01%
2020/04/24	2	43.90	1	43.80	43.80	1	7,811	0.01%
2020/04/23	5	43.86	2	43.75	44.00	3	7,797	0.04%
2020/04/22	0	0.00	4	43.35	43.50	-4	7,731	-0.05%
2020/04/21	4	42.93	6	42.90	43.00	-2	7,654	-0.03%
2020/04/20	4	43.38	0	0.00	43.45	4	7,573	0.05%
2020/04/17	8	43.21	6	43.23	42.95	2	7,499	0.03%
2020/04/16	4	43.23	2	43.25	43.20	2	7,392	0.03%
2020/04/15	4	43.35	4	43.55	43.70	0	7,306	0.00%
2020/04/14	3	43.40	5	43.35	43.25	-2	7,251	-0.03%
2020/04/13	1	42.45	1	42.70	42.55	0	7,209	0.00%
2020/04/10	4	42.25	8	42.19	42.50	-4	7,197	-0.06%
2020/04/09	4	42.41	0	0.00	42.15	4	7,205	0.06%
2020/04/07	6	42.38	0	0.00	42.10	6	7,149	0.08%
2020/04/06	0	0.00	1	42.30	42.25	-1	7,047	-0.01%
2020/04/01	21	41.40	2	41.60	41.35	19	6,917	0.27%
2020/03/31	11	40.94	4	41.40	41.30	7	6,843	0.10%
2020/03/30	1	40.95	1	40.70	41.00	0	6,708	0.00%
2020/03/27	1	40.85	0	0.00	40.95	1	6,649	0.02%
2020/03/26	0	0.00	1	41.20	40.85	-1	6,591	-0.02%
2020/03/25	1	40.40	2	40.85	40.50	-1	6,604	-0.02%
2020/03/24	0	0.00	4	40.19	39.35	-4	6,524	-0.06%
2020/03/23	1	38.70	0	0.00	38.55	1	6,496	0.02%
2020/03/20	2	39.40	8	39.88	40.65	-6	6,462	-0.09%
2020/03/19	5	38.34	8	38.35	37.80	-3	6,314	-0.05%
2020/03/18	0	0.00	1	39.55	39.10	-1	6,121	-0.02%
2020/03/17	4	39.61	22	39.93	39.40	-18	6,012	-0.30%
2020/03/16	3	41.05	0.4	40.50	40.35	2.6	5,848	0.04%
2020/03/13	0	0.00	9	40.24	41.30	-9	5,725	-0.16%
2020/03/12	38	42.18	7	42.10	42.00	31	5,480	0.57%
2020/03/11	11	43.98	10	44.01	44.20	1	5,258	0.02%
2020/03/10	8	44.14	8	44.41	44.00	0	5,216	0.00%
2020/03/09	13	43.64	8	43.84	44.00	5	5,074	0.10%
2020/03/06	6	44.33	3	44.75	44.35	3	5,015	0.06%
2020/03/05	5	45.16	3	45.32	44.85	2	4,966	0.04%
2020/03/04	2	45.05	8	45.03	45.10	-6	4,875	-0.12%
2020/03/03	14	43.98	9.9	44.09	43.95	4.1	4,719	0.09%
2020/03/02	17	42.74	7	42.61	42.85	10	4,574	0.22%
2020/02/27	3	44.00	4	44.10	43.85	-1	4,715	-0.02%
2020/02/26	15	43.46	15	43.54	43.45	0	4,524	0.00%
2020/02/25	13	43.98	19	43.84	43.95	-6	4,492	-0.13%
2020/02/24	26	44.39	2	44.70	44.00	24	4,496	0.53%
2020/02/21	17	45.87	0	0.00	45.60	17	4,422	0.38%
2020/02/20	80	46.80	12	47.01	46.60	68	4,361	1.56%
2020/02/19	0	0.00	1	47.60	47.65	-1	4,290	-0.02%
2020/02/18	7	47.07	6	47.08	47.05	1	4,324	0.02%
2020/02/17	1	47.35	1	47.50	47.60	0	4,342	0.00%
2020/02/14	0	0.00	3	47.47	47.30	-3	4,386	-0.07%
2020/02/13	0	0.00	15	47.35	47.10	-15	4,469	-0.34%
2020/02/12	4	47.10	9	47.17	47.10	-5	4,532	-0.11%
2020/02/11	0	0.00	0	46.95	46.95	0	4,537	0.00%
2020/02/10	5	46.79	2	47.38	47.00	3	4,607	0.07%
2020/02/06	3	47.50	4	47.68	47.55	-1	4,794	-0.02%
2020/02/05	6	47.13	5	47.03	47.00	1	4,856	0.02%
2020/02/04	7	47.17	7	47.29	47.50	0	4,862	0.00%
2020/02/03	13	47.07	14	47.09	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	11	48.11	47.20	-11	4,919	-0.22%
2020/01/30	64	47.17	0	0.00	45.65	64	4,862	1.32%
2020/01/17	1	49.30	8	49.98	50.00	-7	4,867	-0.14%
2020/01/16	3	48.90	3	49.30	49.50	0	4,979	0.00%
2020/01/15	4	49.10	4	49.40	49.00	0	5,164	0.00%
2020/01/14	3	49.05	3	49.30	49.35	0	5,622	0.00%
2020/01/13	1	49.00	0	0.00	49.25	1	5,679	0.02%
2020/01/09	7	48.66	6	48.93	48.75	1	5,933	0.02%
2020/01/08	2	48.75	2	48.85	48.70	0	6,027	0.00%
2020/01/07	30	48.90	2	48.90	48.90	28	6,080	0.46%
2020/01/06	4	49.11	0	0.00	49.05	4	6,158	0.06%
2020/01/03	3	49.25	6	49.68	49.70	-3	6,196	-0.05%
2020/01/02	22	49.25	0	49.20	49.20	22	6,312	0.35%
2019/12/31	7	49.44	1	49.35	49.35	6	6,321	0.09%
2019/12/30	35	49.71	5	49.78	49.90	30	6,376	0.47%
2019/12/26	3	49.45	4	49.71	49.90	-1	6,561	-0.02%
2019/12/25	3	49.30	3	49.70	49.55	0	6,681	0.00%
2019/12/24	1	49.50	0	0.00	49.50	1	6,829	0.01%
2019/12/23	0	0.00	2	49.90	49.75	-2	6,920	-0.03%
2019/12/20	5	50.33	3	50.93	49.65	2	7,003	0.03%
2019/12/18	0	0.00	5	50.94	51.10	-5	6,984	-0.07%
2019/12/17	1	49.80	0	0.00	50.60	1	7,060	0.01%
2019/12/16	0	0.00	2	50.45	50.50	-2	7,045	-0.03%
2019/12/13	0	0.00	6	50.03	50.20	-6	7,061	-0.08%
2019/12/11	0	0.00	1	49.75	49.90	-1	7,034	-0.01%
2019/12/10	5	49.25	0	0.00	49.15	5	7,045	0.07%
2019/12/03	6	48.43	6	48.58	48.50	0	7,139	0.00%
2019/12/02	1	48.25	10	48.60	48.30	-9	7,129	-0.13%
2019/11/29	7	48.71	3	49.00	48.40	4	7,151	0.06%
2019/11/28	15	49.28	14	49.28	49.10	1	7,169	0.01%
2019/11/26	11	49.92	8	49.98	49.75	3	7,305	0.04%
2019/11/25	6	50.40	6	50.45	50.10	0	6,922	0.00%
2019/11/22	4	50.38	3	50.80	50.90	1	7,013	0.01%
2019/11/21	10	50.04	10	50.32	50.60	0	7,051	0.00%
2019/11/19	4	49.95	3	50.30	50.40	1	7,015	0.01%
2019/11/18	22	50.48	3	50.60	50.60	19	7,096	0.27%
2019/11/15	1	49.65	1	50.00	49.95	0	7,244	0.00%
2019/11/14	8	49.73	6	49.90	49.45	2	7,295	0.03%
2019/11/13	10	50.09	5	49.96	49.95	5	7,462	0.07%
2019/11/12	3	49.60	33	49.90	50.60	-30	7,580	-0.40%
2019/11/11	1	49.95	0	0.00	49.90	1	7,577	0.01%
2019/11/08	8	50.44	6	50.35	50.40	2	7,597	0.03%
2019/11/07	2	50.85	1	50.60	51.10	1	7,684	0.01%
2019/11/06	11.6	51.20	3	50.80	50.80	8.6	7,782	0.11%
2019/11/05	5	50.24	17	51.01	51.50	-12	7,928	-0.15%
2019/11/04	3	50.30	1	50.70	50.70	2	7,945	0.03%
2019/11/01	4	49.60	2	49.90	49.95	2	7,976	0.03%
2019/10/31	6	49.50	10	49.79	50.20	-4	8,248	-0.05%
2019/10/30	12	49.39	33	49.90	49.50	-21	8,577	-0.24%
2019/10/29	3	49.55	2	49.90	49.90	1	8,695	0.01%
2019/10/28	24	49.05	7	48.94	49.55	17	8,690	0.20%
2019/10/25	6	49.25	6	49.35	49.50	0	8,652	0.00%
2019/10/24	7	49.56	9	49.85	50.10	-2	8,605	-0.02%
2019/10/23	25	50.02	11	49.75	49.20	14	8,508	0.16%
2019/10/22	10	50.68	19	50.06	51.50	-9	8,344	-0.11%
2019/10/21	7	48.01	4	48.28	48.00	3	7,972	0.04%
2019/10/18	5	48.41	3	48.40	48.05	2	8,163	0.02%
2019/10/17	23	48.60	11	48.62	48.55	12	8,089	0.15%
2019/10/16	3	48.45	0	0.00	48.90	3	8,062	0.04%
2019/10/15	21	48.87	1	49.15	48.95	20	8,022	0.25%
2019/10/09	6	48.48	3	48.50	48.30	3	7,978	0.04%
2019/10/08	4	48.91	5	49.54	49.10	-1	7,972	-0.01%
2019/10/07	3	48.55	3	48.70	48.70	0	7,876	0.00%
2019/10/04	8	48.49	7	48.76	48.90	1	7,876	0.01%
2019/10/03	0	0.00	8	48.98	49.20	-8	7,817	-0.10%
2019/10/02	17	48.52	12	48.70	48.50	5	7,722	0.06%
2019/10/01	4	49.10	0	0.00	48.90	4	7,650	0.05%
2019/09/27	1	49.45	0	0.00	49.30	1	7,555	0.01%
2019/09/26	2	49.90	0	0.00	49.55	2	7,439	0.03%
2019/09/25	0	0.00	4	49.40	49.80	-4	7,362	-0.05%
2019/09/24	0	0.00	1	48.70	48.45	-1	7,269	-0.01%
2019/09/23	1	48.15	0	0.00	48.25	1	7,236	0.01%
2019/09/20	1	48.20	2	48.75	48.60	-1	7,247	-0.01%
2019/09/19	4	48.23	3	48.20	48.45	1	7,127	0.01%
2019/09/18	6	48.23	7	48.36	48.80	-1	7,117	-0.01%
2019/09/17	9	47.98	9	48.03	48.15	0	7,066	0.00%
2019/09/16	4	48.15	3	48.25	48.15	1	7,141	0.01%
2019/09/12	6	48.85	7	48.97	48.90	-1	7,120	-0.01%
2019/09/11	8	48.53	6	48.60	48.65	2	7,108	0.03%
2019/09/10	3	48.90	3	48.85	48.95	0	7,090	0.00%
2019/09/09	12	49.24	17	49.24	49.40	-5	7,083	-0.07%
2019/09/06	6	48.70	11	48.74	49.00	-5	7,067	-0.07%
2019/09/05	13	48.36	14	48.48	48.75	-1	7,039	-0.01%
2019/09/04	0	0.00	2	48.15	48.60	-2	6,968	-0.03%
2019/09/03	11	48.39	6.5	48.61	47.70	4.5	6,916	0.07%
2019/09/02	5.2	49.20	14	49.20	48.95	-8.8	6,898	-0.13%
2019/08/30	0	0.00	4	49.33	50.00	-4	6,881	-0.06%
2019/08/29	5	48.39	8	48.67	48.90	-3	6,773	-0.04%
2019/08/28	14	48.67	4	48.90	48.45	10	6,770	0.15%
2019/08/27	0	0.00	1	48.65	48.40	-1	6,762	-0.01%
2019/08/26	9	47.36	9	47.63	48.25	0	6,675	0.00%
2019/08/22	2	48.20	3	48.40	48.55	-1	6,697	-0.01%
2019/08/21	6	48.03	1	48.25	48.00	5	6,822	0.07%
2019/08/20	7	49.00	4	48.23	49.00	3	6,719	0.04%
2019/08/19	10	47.28	2	47.25	47.10	8	6,537	0.12%
2019/08/16	0	0.00	5	47.21	47.90	-5	6,449	-0.08%
2019/08/15	1	45.90	5	46.84	46.65	-4	6,267	-0.06%
2019/08/14	6	46.43	6	46.68	46.30	0	6,153	0.00%
2019/08/13	2	46.30	1	46.60	46.30	1	6,100	0.02%
2019/08/12	12	46.89	14	47.09	46.40	-2	6,048	-0.03%
2019/08/08	7	46.40	5	46.71	46.80	2	5,952	0.03%
2019/08/07	11	46.27	11.1	46.43	46.00	-0.1	5,807	0.00%
2019/08/06	6	46.63	1	46.70	46.80	5	5,647	0.09%
2019/08/05	1.2	46.98	2	46.90	47.00	-0.8	5,463	-0.01%
2019/08/02	13	46.59	34	46.86	47.00	-21	5,354	-0.39%
2019/08/01	4	45.29	6	45.52	46.25	-2	5,076	-0.04%
2019/07/31	6	43.21	7	43.88	44.30	-1	4,712	-0.02%
2019/07/30	7	43.47	7	43.73	43.60	0	4,608	0.00%
2019/07/29	9	43.28	9	43.60	43.55	0	4,599	0.00%
2019/07/26	11	43.21	14	43.31	43.15	-3	4,559	-0.07%
2019/07/25	12	43.67	8	43.80	43.50	4	4,556	0.09%
2019/07/23	12	43.22	12	43.37	43.70	0	4,723	0.00%
2019/07/22	7	43.48	8	43.26	43.00	-1	4,642	-0.02%
2019/07/19	3	47.05	3	47.10	47.10	0	4,397	0.00%
2019/07/18	5	47.02	0	0.00	47.10	5	4,320	0.12%
2019/07/16	1	47.05	1	47.20	47.20	0	4,222	0.00%
2019/07/15	3	46.90	3	46.90	47.00	0	4,107	0.00%
2019/07/12	4	46.50	6	47.03	46.80	-2	4,122	-0.05%
2019/07/11	1	47.00	0	0.00	46.95	1	4,113	0.02%
2019/07/10	5	46.20	4	46.46	46.70	1	4,107	0.02%
2019/07/09	0	0.00	1	46.53	46.05	-1	4,096	-0.03%
2019/07/01	6	45.68	6	45.88	45.80	0	4,259	0.00%
2019/06/28	6	45.23	10	45.54	45.50	-4	4,303	-0.09%
2019/06/27	8	45.21	6	45.31	45.30	2	4,312	0.05%
2019/06/26	7	44.81	6	44.95	45.00	1	4,412	0.02%
2019/06/25	6	45.00	6	45.00	44.95	0	4,441	0.00%
2019/06/24	3	44.90	4	45.45	45.00	-1	4,460	-0.02%
2019/06/21	6	45.45	4	45.95	44.80	2	4,478	0.04%
2019/06/19	0	0.00	2	45.48	45.70	-2	4,437	-0.05%
2019/06/18	7	44.94	6	45.10	44.90	1	4,431	0.02%
2019/06/14	9	45.00	9	44.98	45.10	0	4,491	0.00%
2019/06/13	4	45.14	3	45.15	45.15	1	4,511	0.02%
2019/06/12	8	45.40	8	45.70	45.70	0	4,588	0.00%
2019/06/10	4	45.20	5	45.50	46.00	-1	4,664	-0.02%
2019/06/06	18	45.16	18	45.25	45.45	0	4,695	0.00%
2019/06/05	6	45.48	6	45.50	45.45	0	4,680	0.00%
2019/06/04	0	0.00	1	45.60	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	21	45.46	45.50	-21	4,712	-0.45%
2019/05/31	13	44.86	20	45.15	45.10	-7	4,723	-0.15%
2019/05/30	6	44.60	6	44.88	45.10	0	4,772	0.00%
2019/05/29	8	43.60	11	44.51	44.60	-3	4,926	-0.06%
2019/05/28	0	0.00	1.1	44.29	44.35	-1.1	5,194	-0.02%
2019/05/27	13	43.90	10	44.09	43.90	3	5,130	0.06%
2019/05/24	6	44.08	14	44.08	44.10	-8	5,172	-0.15%
2019/05/23	13	43.71	5	43.60	43.95	8	5,191	0.15%
2019/05/21	3	43.35	3	43.85	44.20	0	5,284	0.00%
2019/05/20	8	43.53	12	43.53	43.65	-4	5,265	-0.08%
2019/05/17	7	43.09	5	43.23	42.95	2	5,277	0.04%
2019/05/16	3	43.10	3	43.00	43.05	0	5,314	0.00%
2019/05/15	3	42.90	3	43.25	43.50	0	5,388	0.00%
2019/05/13	6	43.03	7	43.00	43.00	-1	5,452	-0.02%
2019/05/10	13	43.24	11	43.38	43.05	2	5,622	0.04%
2019/05/09	6	43.10	6	43.10	43.40	0	5,755	0.00%
2019/05/08	5	43.70	4	43.55	43.30	1	5,802	0.02%
2019/05/07	4	43.05	13	43.62	44.30	-9	5,821	-0.15%
2019/05/02	24	43.33	16	43.38	43.40	8	6,055	0.13%
2019/04/30	13	43.92	12	43.90	43.55	1	6,144	0.02%
2019/04/29	13	44.53	13	44.60	44.45	0	6,074	0.00%
2019/04/26	5	44.76	5	44.97	45.20	0	6,104	0.00%
2019/04/22	3	44.45	3	44.55	44.70	0	6,355	0.00%
2019/04/18	8	44.45	10	44.44	44.30	-2	6,616	-0.03%
2019/04/17	12	44.38	12	44.50	44.30	0	6,802	0.00%
2019/04/16	12	44.33	12	44.45	44.35	0	6,890	0.00%
2019/04/12	5	44.30	5	44.24	43.95	0	7,004	0.00%
2019/04/11	1	44.55	0	44.25	44.25	1	7,075	0.01%
2019/04/10	4	44.95	6	45.17	45.25	-2	7,060	-0.03%
2019/04/09	3	45.15	1	45.15	45.15	2	7,082	0.03%
2019/04/08	1	45.20	1	45.10	45.35	0	7,083	0.00%
2019/04/03	5	44.53	5	44.69	44.90	0	7,072	0.00%
2019/03/29	17	44.19	16	44.01	44.85	1	6,982	0.01%
2019/03/28	4	45.00	4	45.15	44.05	0	6,945	0.00%
2019/03/27	1	45.05	1	44.75	45.20	0	6,941	0.00%
2019/03/26	1	45.30	0	0.00	45.35	1	7,050	0.01%
2019/03/22	0	0.00	2	44.65	44.85	-2	7,130	-0.03%
2019/03/20	0	0.00	1	44.60	44.45	-1	7,192	-0.01%
2019/03/18	1	44.25	0	0.00	44.30	1	7,278	0.01%
2019/03/15	0	0.00	2	44.10	44.10	-2	7,313	-0.03%
2019/03/14	7	43.50	0	0.00	43.40	7	7,266	0.10%
2019/03/13	0	0.00	3	43.90	43.75	-3	7,266	-0.04%
2019/03/12	2	43.95	3	43.92	43.60	-1	7,293	-0.01%
2019/03/11	6	43.48	3	43.80	43.60	3	7,377	0.04%
2019/03/08	10	43.58	9	43.54	43.40	1	7,455	0.01%
2019/03/07	11	43.51	11	43.60	43.50	0	7,876	0.00%
2019/03/06	4	43.15	5	43.47	43.55	-1	7,935	-0.01%
2019/03/05	14	42.79	15	43.06	43.10	-1	8,033	-0.01%
2019/03/04	16	43.33	4	43.20	43.10	12	8,087	0.15%
2019/02/27	12	44.57	8	44.65	44.55	4	7,947	0.05%
2019/02/26	0	0.00	2	47.08	47.20	-2	7,749	-0.03%
2019/02/19	2	45.60	2	45.50	45.25	0	7,756	0.00%
2019/02/18	1	45.60	12	46.01	46.15	-11	7,802	-0.14%
2019/02/14	1	45.60	0	0.00	45.65	1	7,846	0.01%
2019/02/13	1	46.75	0	0.00	46.70	1	7,813	0.01%
2019/02/11	1	46.40	2	46.28	46.65	-1	7,868	-0.01%
2019/01/30	2	44.50	5	45.23	45.25	-3	7,772	-0.04%
2019/01/29	0	0.00	1	44.50	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/25	1	44.00	6	44.36	44.50	-5	7,655	-0.07%
2019/01/24	5	44.07	6.3	44.17	44.15	-1.3	7,668	-0.02%
2019/01/23	8	43.59	14	43.91	44.10	-6	7,699	-0.08%
2019/01/22	18	43.14	18	43.21	43.35	0	7,586	0.00%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	0	0.00	3	43.00	43.00	-3	7,416	-0.04%
2019/01/17	10	42.74	14	42.93	42.95	-4	7,352	-0.05%
2019/01/16	1	42.95	5	43.00	42.70	-4	7,305	-0.05%
2019/01/15	0	0.00	1	42.90	43.05	-1	7,286	-0.01%
2019/01/14	1	42.45	1	42.70	42.50	0	7,234	0.00%
2019/01/11	0	0.00	1	43.00	42.95	-1	7,295	-0.01%
2019/01/10	5	43.51	0	0.00	42.95	5	7,226	0.07%
2019/01/09	4	43.00	12	42.84	43.30	-8	7,077	-0.11%
2019/01/08	3	41.50	4	41.61	41.60	-1	6,880	-0.01%
2019/01/07	0	0.00	1	41.30	41.45	-1	6,838	-0.01%
2019/01/04	0	0.00	1	41.05	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	3	41.33	41.50	-3	6,932	-0.04%
2019/01/02	9	40.37	9	40.57	40.65	0	6,840	0.00%
2018/12/27	0	0.00	10	40.50	40.65	-10	6,852	-0.15%
2018/12/25	0	0.00	1	40.30	39.75	-1	6,839	-0.01%
2018/12/19	3	40.60	3	40.90	41.00	0	6,774	0.00%
2018/12/12	2	40.50	2	40.70	40.50	0	6,585	0.00%
2018/12/07	0	0.00	5	40.85	40.55	-5	6,647	-0.08%
2018/12/06	0	0.00	1	40.80	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	1	41.10	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	101	41.37	41.65	-101	6,591	-1.53%	大賣/鉅額交易
2018/12/03	0	0.00	21	41.20	41.30	-21	6,481	-0.32%
2018/11/29	0	0.00	2	40.10	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	6	39.71	39.70	-6	5,771	-0.10%
2018/11/27	3	39.30	0	0.00	39.35	3	5,615	0.05%
2018/11/23	4	37.75	5	38.09	38.00	-1	5,413	-0.02%
2018/11/22	10	37.99	9	38.12	37.80	1	5,330	0.02%
2018/11/20	1	38.15	1	38.05	38.25	0	5,220	0.00%
2018/11/19	3	38.35	3	38.55	38.70	0	5,198	0.00%
2018/11/16	1	38.25	1	38.60	38.40	0	5,128	0.00%
2018/11/15	0	0.00	44	38.70	38.70	-44	5,059	-0.87%
2018/11/14	0	0.00	2	38.38	38.60	-2	5,011	-0.04%
2018/11/13	31	38.21	1	38.30	38.15	30	4,951	0.61%
2018/11/12	6	38.20	7	38.36	38.45	-1	4,894	-0.02%
2018/11/09	15	37.64	14	37.63	38.00	1	4,868	0.02%
2018/11/08	0	0.00	1	38.60	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	1	38.45	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	1	37.85	38.00	-1	4,792	-0.02%
2018/11/05	2	37.30	3	37.57	37.80	-1	4,786	-0.02%
2018/11/01	0	0.00	3	36.65	37.00	-3	4,812	-0.06%
2018/10/30	0	0.00	2	35.75	35.75	-2	4,618	-0.04%
2018/10/29	2	35.25	0	0.00	35.15	2	4,587	0.04%
2018/10/25	0	0.00	1	35.65	35.30	-1	4,637	-0.02%
2018/10/24	2	35.80	0	0.00	35.65	2	4,770	0.04%
2018/10/23	0	0.00	2	35.43	35.65	-2	4,777	-0.04%
2018/10/19	4	34.10	0	0.00	34.50	4	4,807	0.08%
2018/10/18	5	34.12	5	34.13	34.35	0	4,789	0.00%
2018/10/17	2	34.15	0	0.00	34.15	2	4,840	0.04%
2018/10/16	4	33.60	1	34.10	33.95	3	4,910	0.06%
2018/10/15	3	33.65	0	0.00	33.65	3	4,934	0.06%
2018/10/12	1	33.70	4	33.64	33.65	-3	4,960	-0.06%
2018/10/11	3	33.70	0	0.00	33.05	3	4,978	0.06%
2018/10/08	1	36.05	6	36.48	36.00	-5	5,030	-0.10%
2018/10/05	0	0.00	1	36.55	36.50	-1	5,088	-0.02%
2018/10/04	2	36.88	0	0.00	36.80	2	5,058	0.04%
2018/10/01	0	0.00	1	38.40	38.15	-1	5,124	-0.02%
2018/09/28	6	38.42	5	38.35	38.40	1	5,182	0.02%
2018/09/21	0	0.00	4	37.86	38.10	-4	5,172	-0.08%
2018/09/20	2	37.20	1	37.70	37.20	1	5,092	0.02%
2018/09/19	0	0.00	1	37.75	37.80	-1	5,127	-0.02%
2018/09/18	0	0.00	1	37.55	37.70	-1	5,159	-0.02%
2018/09/13	8	37.13	12	37.35	37.35	-4	5,356	-0.07%
2018/09/11	0	0.00	0.1	35.60	35.35	-0.1	5,239	0.00%
2018/09/10	1	35.45	0	0.00	35.35	1	5,371	0.02%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/29	0	0.00	2	36.48	36.50	-2	5,779	-0.03%
2018/08/27	2	35.55	0	0.00	35.70	2	5,804	0.03%
2018/08/22	1	35.85	0	0.00	35.90	1	6,021	0.02%
2018/08/21	3	35.65	4	35.75	35.85	-1	5,999	-0.02%
2018/08/20	4	35.40	3	35.50	35.20	1	5,995	0.02%
2018/08/17	3	35.32	0	0.00	35.25	3	5,988	0.05%
2018/08/16	1	35.30	0	0.00	35.35	1	5,966	0.02%
2018/08/15	6	35.95	6	35.95	35.70	0	5,961	0.00%
2018/08/14	7	35.91	3	35.95	35.90	4	5,911	0.07%
2018/08/13	7	36.79	0	0.00	36.60	7	5,821	0.12%
2018/08/10	7	37.11	0	0.00	37.20	7	5,789	0.12%
2018/08/09	5	39.93	0	0.00	39.85	5	5,760	0.09%
2018/08/08	0	0.00	10	40.05	40.10	-10	5,673	-0.18%
2018/08/07	3	39.92	0	0.00	39.95	3	5,628	0.05%
2018/08/03	3	39.70	0	0.00	39.80	3	5,577	0.05%
2018/07/30	1	39.95	0	0.00	39.95	1	5,475	0.02%
2018/07/27	1	39.80	1	39.65	39.75	0	5,455	0.00%
2018/07/26	0	0.00	1	39.45	39.75	-1	5,466	-0.02%
2018/07/20	0	0.00	1	38.95	38.80	-1	5,373	-0.02%
2018/07/19	5	38.78	6	38.93	38.55	-1	5,334	-0.02%
2018/07/17	0	0.00	3	38.48	38.15	-3	5,279	-0.06%
2018/07/16	0	0.00	1	38.10	37.70	-1	5,155	-0.02%
2018/07/13	3	37.62	103	37.30	37.55	-100	5,093	-1.96%	大賣/
2018/07/12	3	36.65	1	36.70	36.75	2	5,056	0.04%
2018/07/10	0	0.00	1	36.75	36.80	-1	5,024	-0.02%
2018/07/06	3	35.87	0	0.00	35.80	3	5,007	0.06%
2018/07/05	3	36.30	0	0.00	36.20	3	4,984	0.06%
2018/07/03	1	36.55	0	0.00	36.50	1	5,123	0.02%
2018/06/29	6	36.90	0	0.00	36.90	6	5,067	0.12%
2018/06/28	3	36.87	0	0.00	36.95	3	5,009	0.06%
2018/06/27	104	37.08	4	37.20	37.00	100	4,984	2.01%	大買/
2018/06/26	8	37.06	0	0.00	37.00	8	4,973	0.16%
2018/06/25	5	37.52	0	0.00	37.45	5	4,848	0.10%
2018/06/22	6	37.83	2	37.95	37.95	4	4,763	0.08%
2018/06/21	6	38.03	0	0.00	38.00	6	4,686	0.13%
2018/06/19	7.3	38.12	0	0.00	38.15	7.3	4,700	0.15%
2018/06/15	7	38.85	0	0.00	38.55	7	4,664	0.15%
2018/06/14	4	39.38	0	0.00	39.25	4	4,513	0.09%
2018/06/13	3	39.85	0	0.00	39.80	3	4,493	0.07%
2018/06/12	3	39.90	0	0.00	40.20	3	4,619	0.06%
2018/06/07	4	40.23	4	40.34	40.60	0	4,985	0.00%
2018/06/04	0	0.00	1	39.25	39.05	-1	5,102	-0.02%
2018/05/28	3	39.00	8	39.14	39.20	-5	5,575	-0.09%
2018/05/23	2	38.30	0	0.00	38.25	2	6,605	0.03%
2018/05/18	2	38.15	0	0.00	38.15	2	6,780	0.03%
2018/05/17	5	38.40	0	0.00	38.20	5	6,839	0.07%
2018/05/16	5	38.25	2	38.60	38.45	3	6,862	0.04%
2018/05/15	1	38.35	1	38.50	38.20	0	6,935	0.00%
2018/05/14	6	38.55	0	0.00	38.45	6	7,048	0.09%
2018/05/11	0	0.00	2	38.88	38.85	-2	7,125	-0.03%
2018/05/10	2	38.35	3	38.43	38.45	-1	7,125	-0.01%
2018/05/09	3	38.12	2	38.05	38.15	1	7,114	0.01%
2018/05/08	2	38.15	0	0.00	38.50	2	7,162	0.03%
2018/05/07	7	37.59	0	0.00	37.60	7	7,132	0.10%
2018/05/04	15	37.82	0	0.00	38.00	15	7,115	0.21%
2018/05/03	11	38.00	0	0.00	38.00	11	7,152	0.15%
2018/05/02	7	38.69	3	38.80	38.60	4	7,218	0.06%
2018/04/30	4	39.21	0	0.00	39.25	4	7,204	0.06%
2018/04/27	3	39.70	1	40.00	39.95	2	7,105	0.03%
2018/04/25	3	39.20	3	39.95	40.00	0	7,150	0.00%
2018/04/24	6	39.62	0	0.00	39.15	6	7,276	0.08%
2018/04/23	5	40.21	2	40.25	40.25	3	7,255	0.04%
2018/04/20	4	40.70	9	40.96	40.85	-5	7,237	-0.07%
2018/04/11	0	0.00	3	40.57	40.50	-3	7,219	-0.04%
2018/04/10	6	40.37	2	40.50	40.50	4	7,210	0.06%
2018/04/09	4	40.13	0	0.00	40.40	4	7,204	0.06%
2018/04/03	3	40.50	0	0.00	40.30	3	7,080	0.04%
2018/03/30	1	40.90	0	0.00	40.65	1	7,112	0.01%
2018/03/27	0	0.00	1	40.65	40.80	-1	7,048	-0.01%
2018/03/26	2	40.30	0	0.00	40.25	2	7,075	0.03%
2018/03/23	4	40.26	0	0.00	40.50	4	7,119	0.06%
2018/03/22	0	0.00	1	41.35	41.40	-1	7,142	-0.01%
2018/03/21	5	41.14	2	41.00	41.10	3	7,231	0.04%
2018/03/20	3	41.60	2	41.65	41.75	1	7,292	0.01%
2018/03/16	4	41.75	2	41.90	41.75	2	7,679	0.03%
2018/03/15	0	0.00	2	42.10	42.35	-2	7,535	-0.03%
2018/03/14	6	40.95	0	0.00	40.75	6	7,453	0.08%
2018/03/13	1	41.90	0	0.00	41.75	1	7,307	0.01%
2018/03/12	4	41.93	0	0.00	42.00	4	7,268	0.06%
2018/03/08	2	42.58	1	43.05	42.70	1	7,228	0.01%
2018/03/06	3	43.55	4	43.48	43.30	-1	7,397	-0.01%
2018/03/05	2	43.00	5	43.38	43.00	-3	7,768	-0.04%
2018/03/02	3	42.85	4.6	43.05	43.00	-1.6	7,769	-0.02%
2018/03/01	13	42.95	13	42.92	42.70	0	7,735	0.00%
2018/02/27	11	43.64	19	43.16	42.00	-8	7,397	-0.11%
2018/02/26	5	43.22	26	42.64	43.00	-21	7,153	-0.29%
2018/02/23	24	40.25	16	41.61	42.70	8	6,778	0.12%
2018/02/21	1	39.35	5	39.46	39.60	-4	6,570	-0.06%
2018/02/12	3	37.50	0	0.00	37.45	3	6,535	0.05%
2018/02/09	25	37.40	25	37.55	37.65	0	6,548	0.00%
2018/02/08	32	38.47	27	38.65	38.35	5	6,568	0.08%
2018/02/07	2	39.75	2	39.75	39.60	0	6,701	0.00%
2018/02/06	7.1	39.45	11	39.27	39.30	-3.9	6,835	-0.06%
2018/02/05	3	40.02	1	41.25	41.20	2	6,900	0.03%
2018/02/02	3	41.75	4	41.76	41.95	-1	7,010	-0.01%
2018/02/01	1.1	42.08	0	0.00	41.85	1.1	7,092	0.02%
2018/01/31	5	42.08	3	42.13	42.80	2	7,129	0.03%
2018/01/30	0	0.00	1	42.60	42.50	-1	7,186	-0.01%
2018/01/29	1	42.70	0	0.00	43.00	1	7,271	0.01%
2018/01/26	2	42.55	2	42.90	42.90	0	7,407	0.00%
2018/01/25	0	0.00	54	42.64	43.10	-54	7,575	-0.71%
2018/01/23	0	0.00	12	41.60	41.60	-12	7,740	-0.16%
2018/01/22	0	0.00	1	41.15	41.20	-1	7,845	-0.01%
2018/01/19	2	41.35	2	41.40	41.25	0	7,878	0.00%
2018/01/18	10	41.20	4	41.34	41.40	6	7,889	0.08%
2018/01/16	0	0.00	2	40.33	40.35	-2	7,860	-0.03%
2018/01/12	1	38.80	3	39.35	40.10	-2	7,977	-0.03%
2018/01/11	3	38.63	0.3	38.80	38.80	2.7	8,045	0.03%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	1	39.40	2	39.40	39.40	-1	8,350	-0.01%
2018/01/08	1.1	39.85	1	39.65	39.90	0.1	8,383	0.00%
2018/01/05	2	39.93	0	0.00	39.90	2	8,413	0.02%
2018/01/04	1	39.70	0	0.00	39.75	1	8,470	0.01%
2018/01/03	1.1	40.09	0	0.00	40.00	1.1	8,536	0.01%
2018/01/02	0	0.00	10	40.40	40.60	-10	8,581	-0.12%