南亞科 (2408)-群益金鼎-中壢券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762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

南亞科 (2408)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	66.60	0	0.00	65.80	1	17,378	0.01%
2024/04/29	0	0.00	13	67.40	67.50	-13	17,653	-0.07%
2024/04/26	1	65.88	1	65.30	65.70	0	17,681	0.00%
2024/04/25	1	66.20	15	65.75	65.60	-14	17,603	-0.08%
2024/04/24	1	65.20	12	65.34	65.50	-11	17,558	-0.06%
2024/04/23	12	62.13	4	61.98	62.80	8	17,548	0.05%
2024/04/22	4	61.08	1	60.80	61.20	3	17,538	0.02%
2024/04/19	19.3	62.22	3	63.37	62.00	16.3	17,518	0.09%
2024/04/18	5.5	64.27	3	65.07	64.30	2.5	17,403	0.01%
2024/04/17	14	64.84	1.6	64.76	64.50	12.4	17,751	0.07%
2024/04/16	36.2	67.31	1.1	65.85	65.50	35.1	17,642	0.20%
2024/04/15	13	69.79	9.3	70.13	70.00	3.7	17,334	0.02%
2024/04/12	3.1	71.90	1	72.10	71.80	2.1	17,232	0.01%
2024/04/11	16	70.79	16	69.77	70.60	0	16,845	0.00%
2024/04/10	3.2	69.81	14	70.57	70.20	-10.9	16,560	-0.07%
2024/04/09	4	68.25	10	68.54	68.40	-6	16,334	-0.04%
2024/04/08	3	68.00	2	69.20	68.10	1	16,321	0.01%
2024/04/03	18	67.92	5	68.24	68.20	13	16,271	0.08%
2024/04/02	7	69.70	5.3	70.20	69.10	1.8	16,456	0.01%
2024/04/01	15.2	69.32	7	69.43	69.40	8.2	16,546	0.05%
2024/03/29	2	67.75	4	67.63	67.70	-2	16,468	-0.01%
2024/03/28	14	68.91	4	68.08	67.60	10	16,442	0.06%
2024/03/27	6.2	68.12	0	0.00	67.90	6.2	16,791	0.04%
2024/03/26	3.2	69.50	1	69.50	68.10	2.2	16,954	0.01%
2024/03/25	2	68.10	3	67.90	68.50	-1	16,725	-0.01%
2024/03/22	19.1	69.83	43.5	69.98	69.60	-24.4	16,622	-0.15%
2024/03/21	9.5	65.64	15	66.23	67.60	-5.5	15,466	-0.04%
2024/03/20	5.1	61.98	0.8	62.49	61.50	4.3	14,939	0.03%
2024/03/19	1	62.20	6	62.70	62.30	-5	15,179	-0.03%
2024/03/18	7.1	62.53	4	62.58	62.40	3.1	15,160	0.02%
2024/03/15	2	63.70	2	64.00	63.90	0	15,090	0.00%
2024/03/14	8.5	63.72	4	64.15	63.80	4.5	15,053	0.03%
2024/03/13	28.5	64.60	1	65.90	63.30	27.5	15,008	0.18%
2024/03/12	12.4	65.67	0	0.00	65.70	12.4	14,785	0.08%
2024/03/11	2	66.55	6	66.40	65.80	-4	14,793	-0.03%
2024/03/08	7.3	65.01	1	65.20	65.00	6.3	14,679	0.04%
2024/03/07	5.3	65.89	2	65.70	65.70	3.3	14,685	0.02%
2024/03/06	3	65.30	2	65.30	65.10	1	14,756	0.01%
2024/03/05	1	65.70	11	66.82	65.80	-10	15,155	-0.07%
2024/03/04	11	66.61	1	66.80	66.50	10	15,704	0.06%
2024/03/01	10	65.94	3	66.70	66.30	7	16,281	0.04%
2024/02/29	1	67.30	3.3	67.34	67.30	-2.3	16,437	-0.01%
2024/02/27	14.5	67.05	1	66.60	66.30	13.5	16,604	0.08%
2024/02/26	1	67.30	0	0.00	67.90	1	16,550	0.01%
2024/02/23	3	68.43	9	68.74	67.70	-6	16,648	-0.04%
2024/02/22	2	67.30	2	67.50	68.10	0	16,559	0.00%
2024/02/21	1	67.30	1	68.30	67.30	0	16,631	0.00%
2024/02/20	0	0.00	43	67.82	67.80	-43	16,506	-0.26%
2024/02/19	10	66.20	2	66.30	66.60	8	16,388	0.05%
2024/02/16	33	65.27	1	65.50	65.90	32	16,442	0.19%
2024/02/15	19.6	65.35	5	68.46	65.40	14.6	16,233	0.09%
2024/02/05	4	67.50	3	67.43	68.20	1	15,749	0.01%
2024/02/02	27.5	67.81	1	68.20	67.60	26.5	15,710	0.17%
2024/01/31	1.1	68.55	3	69.27	68.70	-1.9	15,589	-0.01%
2024/01/30	3.3	69.93	0	0.00	69.30	3.3	15,632	0.02%
2024/01/29	6	70.72	0	0.00	70.80	6	15,743	0.04%
2024/01/26	5	70.70	2	70.90	71.00	3	15,757	0.02%
2024/01/25	3	71.60	3	71.10	71.00	0	15,800	0.00%
2024/01/24	18	71.26	19	72.13	71.60	-1	15,743	-0.01%
2024/01/23	4	71.25	20	69.91	70.70	-16	15,551	-0.10%
2024/01/22	16	68.79	3.2	68.84	69.30	12.8	15,291	0.08%
2024/01/19	2	69.05	13	69.33	69.30	-11	15,260	-0.07%
2024/01/18	5.1	68.16	2	69.20	68.20	3.1	15,318	0.02%
2024/01/17	21	68.27	7	68.10	67.80	14	15,230	0.09%
2024/01/16	8	69.99	1	69.90	69.40	7	15,127	0.05%
2024/01/15	3	71.30	6	70.35	71.50	-3	15,034	-0.02%
2024/01/12	5	68.90	4	69.77	68.80	1	14,915	0.01%
2024/01/11	11.7	69.13	0	0.00	69.40	11.7	14,862	0.08%
2024/01/10	8.2	71.68	2	71.55	71.50	6.2	14,549	0.04%
2024/01/09	0.2	73.60	0	0.00	72.60	0.2	14,570	0.00%
2024/01/08	1	73.10	0	0.00	73.10	1	14,541	0.01%
2024/01/05	2	75.15	0	0.00	74.70	2	14,614	0.01%
2024/01/04	1	74.30	1	74.30	74.40	0	14,802	0.00%
2024/01/03	26.2	74.68	3	73.87	73.10	23.2	14,861	0.16%
2024/01/02	4	76.75	0	0.00	76.50	4	14,627	0.03%
2023/12/29	2	77.60	0	0.00	78.00	2	14,616	0.01%
2023/12/28	4	79.68	8	80.02	78.30	-4	14,536	-0.03%
2023/12/27	27.3	78.95	30	79.17	79.70	-2.8	14,374	-0.02%
2023/12/26	3.5	76.69	10	77.40	78.00	-6.6	14,081	-0.05%
2023/12/25	3	75.67	3.1	75.30	75.40	-0.1	14,281	0.00%
2023/12/22	15	77.97	63	78.28	75.90	-48	14,305	-0.34%
2023/12/21	0	0.00	6.2	74.80	75.40	-6.2	13,770	-0.04%
2023/12/20	12	72.57	0	0.00	71.80	12	13,486	0.09%
2023/12/19	5	73.20	1	73.80	73.10	4	13,411	0.03%
2023/12/18	2	73.70	2	74.30	73.40	0	13,450	0.00%
2023/12/15	7	74.43	10	74.83	74.50	-3	13,379	-0.02%
2023/12/14	4.2	73.39	1	74.90	72.80	3.2	12,831	0.02%
2023/12/13	0	0.00	1	73.00	73.70	-1	12,607	-0.01%
2023/12/12	0	0.00	2.1	73.96	72.50	-2.1	12,936	-0.02%
2023/12/11	0.1	72.70	0	0.00	72.20	0.1	12,912	0.00%
2023/12/08	0	0.00	3	72.10	72.10	-3	12,959	-0.02%
2023/12/07	1	71.10	1	71.20	70.70	0	12,868	0.00%
2023/12/06	1	73.10	1.7	72.45	72.00	-0.7	12,755	-0.01%
2023/12/05	5.2	72.46	3	73.20	73.20	2.2	12,633	0.02%
2023/12/04	3	73.87	2	74.00	74.00	1	12,581	0.01%
2023/12/01	1	73.60	0.1	74.00	73.70	0.9	12,372	0.01%
2023/11/30	3	74.20	7.1	74.73	75.00	-4.1	12,116	-0.03%
2023/11/29	3	73.33	2.4	73.87	74.20	0.6	11,568	0.01%
2023/11/28	7	72.54	58.1	72.56	73.50	-51.1	11,080	-0.46%
2023/11/27	0	0.00	1	70.10	70.10	-1	10,413	-0.01%
2023/11/24	2	69.55	3	69.63	70.80	-1	10,125	-0.01%
2023/11/22	1	70.70	1	69.70	70.70	0	9,571	0.00%
2023/11/21	3	70.83	7	70.60	70.60	-4	9,356	-0.04%
2023/11/20	23	70.24	8	70.06	70.00	15	9,141	0.16%
2023/11/17	0	0.00	10	67.25	67.40	-10	8,935	-0.11%
2023/11/16	4	67.40	9	67.59	67.20	-5	8,874	-0.06%
2023/11/15	20	68.45	19	68.92	67.60	1	8,836	0.01%
2023/11/14	6	66.10	11	65.27	66.10	-5	8,635	-0.06%
2023/11/13	3.1	63.43	12	63.55	63.60	-8.9	8,651	-0.10%
2023/11/10	3	63.88	3	65.03	63.70	0	8,596	0.00%
2023/11/09	2	64.65	8	64.64	64.60	-6	8,583	-0.07%
2023/11/08	0	0.00	6	65.53	65.40	-6	8,677	-0.07%
2023/11/07	10	65.92	7	66.07	65.90	3	8,693	0.03%
2023/11/06	11	64.49	6	65.47	65.40	5	8,664	0.06%
2023/11/03	4	66.10	5	66.08	66.10	-1	8,452	-0.01%
2023/11/02	9	65.30	10	65.65	65.60	-1	8,451	-0.01%
2023/11/01	5	64.42	4	65.10	64.50	1	8,360	0.01%
2023/10/31	3	64.73	3	65.57	64.70	0	8,416	0.00%
2023/10/30	17.1	64.38	2	64.60	64.90	15.1	8,489	0.18%
2023/10/27	7.2	65.25	13	65.49	64.80	-5.8	8,531	-0.07%
2023/10/26	4	66.48	1	67.30	66.10	3	8,531	0.04%
2023/10/25	2	68.00	2	68.70	68.00	0	8,724	0.00%
2023/10/24	13.1	67.78	2	68.60	67.80	11.1	8,898	0.12%
2023/10/23	2	69.95	1	69.90	69.60	1	8,945	0.01%
2023/10/20	2	70.40	0	0.00	70.30	2	8,977	0.02%
2023/10/18	5	70.58	0	0.00	70.20	5	8,999	0.06%
2023/10/17	1	70.80	5	71.08	70.90	-4	8,886	-0.05%
2023/10/16	3	70.33	2	70.25	70.60	1	8,898	0.01%
2023/10/13	7	70.16	7	70.61	70.80	0	8,919	0.00%
2023/10/12	10.1	68.87	10	70.43	71.00	0.1	8,808	0.00%
2023/10/11	1	70.80	5	70.16	70.70	-4	8,569	-0.05%
2023/10/06	9	69.84	1	69.50	69.20	8	8,525	0.09%
2023/10/05	3	69.17	5	69.32	69.50	-2	8,578	-0.02%
2023/10/04	5	67.70	3	68.53	67.70	2	8,613	0.02%
2023/10/03	6	69.25	12	68.94	68.10	-6	8,654	-0.07%
2023/10/02	2	67.50	2	67.40	67.60	0	8,587	0.00%
2023/09/28	15.3	66.59	0	0.00	65.60	15.3	8,542	0.18%
2023/09/27	3	69.37	3	69.67	69.80	0	8,234	0.00%
2023/09/26	8	70.59	2	70.95	70.30	6	8,255	0.07%
2023/09/21	1	72.50	3	72.40	72.80	-2	8,584	-0.02%
2023/09/20	0	0.00	11	70.76	70.70	-11	8,534	-0.13%
2023/09/19	1	72.70	1	73.00	71.70	0	8,729	0.00%
2023/09/18	2	72.10	2	72.15	72.30	0	8,931	0.00%
2023/09/15	1	72.20	13	72.35	72.40	-12	9,068	-0.13%
2023/09/14	0	0.00	4	70.00	70.00	-4	8,745	-0.05%
2023/09/13	10	68.50	10	68.13	68.40	0	8,704	0.00%
2023/09/12	4	67.00	4	66.38	66.80	0	8,869	0.00%
2023/09/11	5	66.24	1	66.30	65.70	4	8,993	0.04%
2023/09/08	1	66.30	7	66.91	67.20	-6	9,209	-0.07%
2023/09/07	10	68.49	3	68.53	67.20	7	9,409	0.07%
2023/09/06	1	68.10	0	0.00	68.00	1	9,453	0.01%
2023/09/04	2	67.30	1	68.10	67.60	1	9,556	0.01%
2023/09/01	7.5	68.63	4	69.13	68.20	3.5	9,565	0.04%
2023/08/31	0	0.00	1	66.90	66.60	-1	9,428	-0.01%
2023/08/29	1	65.10	1	65.60	66.20	0	9,505	0.00%
2023/08/28	0	0.00	4	64.93	65.60	-4	9,658	-0.04%
2023/08/21	0.1	63.95	0	0.00	63.40	0.1	10,899	0.00%
2023/08/17	0	0.00	2	65.75	65.60	-2	11,119	-0.02%
2023/08/15	1	64.60	1	66.00	64.60	0	11,326	0.00%
2023/08/14	6	64.60	0	0.00	64.90	6	11,543	0.05%
2023/08/11	0	0.00	3	67.20	67.90	-3	11,783	-0.03%
2023/08/10	4	67.50	1	67.40	67.10	3	11,789	0.03%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	10	68.60	1	69.00	68.50	9	11,788	0.08%
2023/08/07	4	69.90	0	0.00	70.00	4	11,760	0.03%
2023/08/02	9	69.44	4	69.75	69.10	5	11,778	0.04%
2023/08/01	2	70.95	0	0.00	71.00	2	11,775	0.02%
2023/07/31	2	73.30	1	73.01	72.30	1	11,778	0.01%
2023/07/28	1	74.50	6	73.42	74.80	-5	11,713	-0.04%
2023/07/27	1	71.90	15	69.79	71.40	-14	11,480	-0.12%
2023/07/26	4	66.70	2.1	67.49	67.10	2	11,341	0.02%
2023/07/25	1	68.50	5	68.80	68.20	-4	11,414	-0.04%
2023/07/20	0	0.00	0	70.30	70.30	0	11,408	0.00%
2023/07/19	11	70.31	11	71.12	70.40	0	11,461	0.00%
2023/07/18	18.7	70.10	6	70.45	69.50	12.7	11,413	0.11%
2023/07/17	1	70.80	0	71.00	71.70	1	11,465	0.01%
2023/07/14	1	71.10	2	71.40	71.70	-1	11,512	-0.01%
2023/07/13	10	70.81	17	71.25	70.90	-7	11,526	-0.06%
2023/07/12	5	69.68	1	70.50	70.10	4	11,523	0.03%
2023/07/11	10	70.15	7	70.80	69.90	3	11,521	0.03%
2023/07/10	0	69.90	4	69.77	69.70	-4	11,643	-0.03%
2023/07/07	6	68.67	3	68.90	69.10	3	12,084	0.03%
2023/07/06	1	69.70	0	0.00	70.10	1	12,369	0.01%
2023/07/05	6	70.08	0	0.00	70.10	6	12,646	0.05%
2023/07/04	8	70.38	1	70.30	70.40	7	12,939	0.05%
2023/07/03	8.1	70.19	2	70.40	70.10	6.1	13,198	0.05%
2023/06/30	6.2	70.65	1	71.50	70.80	5.2	13,756	0.04%
2023/06/29	0	0.00	1	72.00	72.20	-1	13,957	-0.01%
2023/06/28	2.1	69.90	2	70.15	69.50	0.1	13,915	0.00%
2023/06/27	3.2	71.64	2	71.15	70.80	1.2	13,928	0.01%
2023/06/26	21.2	73.32	2	72.80	73.00	19.2	13,798	0.14%
2023/06/21	5.1	74.85	3	74.47	74.60	2.1	13,909	0.02%
2023/06/20	1	77.80	2	77.80	77.40	-1	13,709	-0.01%
2023/06/19	2	78.70	16	77.94	78.00	-14	13,645	-0.10%
2023/06/16	11	76.61	6	77.63	78.50	5	13,584	0.04%
2023/06/15	6	75.25	1	75.21	75.30	5	13,317	0.04%
2023/06/14	0	0.00	1	76.50	76.20	-1	13,331	-0.01%
2023/06/13	1	73.50	11.1	74.93	74.80	-10.1	13,089	-0.08%
2023/06/12	1	72.90	10.7	72.76	72.90	-9.7	12,895	-0.07%
2023/06/09	1	71.00	1	71.00	71.30	0	12,835	0.00%
2023/06/08	3.3	70.49	0	0.00	70.20	3.3	12,837	0.03%
2023/06/07	4.1	71.52	0	0.00	71.90	4.1	12,807	0.03%
2023/06/06	1	72.60	1	72.20	72.40	0	12,914	0.00%
2023/06/05	6	72.37	3	72.63	72.10	3	13,136	0.02%
2023/06/02	1	73.10	17	73.02	72.90	-16	13,091	-0.12%
2023/06/01	3.4	72.19	0	0.00	71.40	3.4	12,992	0.03%
2023/05/31	2	72.45	11.3	72.44	73.50	-9.3	12,867	-0.07%
2023/05/30	0	0.00	12	71.60	71.90	-12	12,652	-0.09%
2023/05/29	18	70.98	1	71.10	71.20	17	12,614	0.13%
2023/05/26	3	72.23	11	72.44	71.90	-8	12,517	-0.06%
2023/05/25	0	0.00	7	71.30	72.40	-7	12,261	-0.06%
2023/05/24	5	69.84	5	70.02	69.90	0	11,824	0.00%
2023/05/23	1	69.00	1	69.50	69.90	0	11,637	0.00%
2023/05/22	13	71.48	10	70.56	70.10	3	11,504	0.03%
2023/05/19	2	69.75	17.1	69.12	69.90	-15.1	11,249	-0.13%
2023/05/18	2	69.60	4.1	69.46	69.30	-2.1	11,183	-0.02%
2023/05/17	2	68.10	17	67.29	68.00	-15	10,951	-0.14%
2023/05/16	6	64.87	7	65.16	64.60	-1	10,611	-0.01%
2023/05/15	0	0.00	1	63.90	63.90	-1	10,610	-0.01%
2023/05/11	2	63.65	1	64.10	63.30	1	10,652	0.01%
2023/05/10	1	64.00	1	64.20	64.20	0	10,683	0.00%
2023/05/08	2	65.10	1	65.30	64.80	1	10,677	0.01%
2023/05/05	4	67.10	0	0.00	66.70	4	10,645	0.04%
2023/05/04	6	67.82	4	67.60	68.00	2	10,703	0.02%
2023/05/03	0	0.00	1	67.20	67.10	-1	10,701	-0.01%
2023/05/02	1	67.00	0	0.00	66.70	1	10,809	0.01%
2023/04/28	8	67.26	7.2	67.45	67.80	0.8	11,092	0.01%
2023/04/26	2	63.80	0	0.00	64.10	2	10,929	0.02%
2023/04/25	8	64.38	8	64.83	63.50	0	10,897	0.00%
2023/04/24	4	64.30	5	64.74	64.20	-1	10,804	-0.01%
2023/04/21	2	64.40	2	66.00	64.50	0	10,840	0.00%
2023/04/20	2	66.00	2	66.10	65.50	0	10,849	0.00%
2023/04/18	2	67.40	0	0.00	67.30	2	10,914	0.02%
2023/04/14	0	0.00	3.2	67.52	67.60	-3.2	11,065	-0.03%
2023/04/13	8	67.86	6.2	67.80	67.50	1.8	11,035	0.02%
2023/04/12	6	68.38	7.3	69.22	69.10	-1.3	10,786	-0.01%
2023/04/11	10	68.37	18	68.60	68.20	-8	10,277	-0.08%
2023/04/10	13	66.72	4	67.00	66.70	9	9,887	0.09%
2023/04/07	1	68.40	47	68.36	68.60	-46	9,551	-0.48%
2023/04/06	3	66.40	2.3	66.20	66.40	0.8	9,152	0.01%
2023/03/31	8	66.20	9.5	66.49	66.50	-1.5	8,839	-0.02%
2023/03/30	3	64.73	14	64.55	63.90	-11	8,287	-0.13%
2023/03/29	8	61.65	3.2	61.07	61.00	4.8	7,940	0.06%
2023/03/28	3	62.77	5	62.70	62.50	-2	7,909	-0.03%
2023/03/27	6	62.95	10	63.20	63.20	-4	7,836	-0.05%
2023/03/24	10.9	63.03	20	62.78	63.30	-9.1	7,789	-0.12%
2023/03/23	3.2	59.91	7	60.47	59.80	-3.8	7,417	-0.05%
2023/03/22	3	59.37	5	59.72	59.10	-2	7,411	-0.03%
2023/03/21	3.1	58.66	0	0.00	58.60	3.1	7,446	0.04%
2023/03/20	3.1	59.39	0	0.00	59.20	3.1	7,469	0.04%
2023/03/17	2	59.55	4	59.60	59.30	-2	7,553	-0.03%
2023/03/16	0.1	58.20	4	57.50	57.70	-3.9	7,489	-0.05%
2023/03/15	1.1	58.50	1	58.59	58.00	0.1	7,569	0.00%
2023/03/14	0	0.00	1	58.30	58.00	-1	7,741	-0.01%
2023/03/13	2.1	58.70	1	58.40	58.50	1.1	7,760	0.01%
2023/03/10	9	58.37	3	58.70	58.70	6	7,943	0.08%
2023/03/09	9	60.61	0.5	60.50	59.10	8.5	8,062	0.11%
2023/03/08	3	59.53	14	60.56	61.00	-11	8,128	-0.14%
2023/03/07	1	58.50	1	58.30	58.50	0	8,121	0.00%
2023/03/06	0.1	58.00	0	0.00	57.70	0.1	8,223	0.00%
2023/03/03	6	57.88	0	0.00	57.90	6	8,220	0.07%
2023/03/02	7	57.21	2	57.35	57.30	5	8,249	0.06%
2023/03/01	2	57.45	0	0.00	57.30	2	8,250	0.02%
2023/02/24	5	58.40	0	0.00	58.40	5	8,296	0.06%
2023/02/23	1	58.80	5	59.04	59.50	-4	8,398	-0.05%
2023/02/22	4	58.83	2	59.00	58.70	2	8,649	0.02%
2023/02/20	5	60.12	1	60.10	60.00	4	8,908	0.04%
2023/02/17	0	59.80	2	59.90	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	2	59.70	59.70	-2	9,137	-0.02%
2023/02/15	0	0.00	1	58.00	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	1	58.40	58.40	-1	9,351	-0.01%
2023/02/13	1	57.50	1	57.80	57.60	0	9,438	0.00%
2023/02/10	1.1	58.41	1	59.00	58.30	0.1	9,554	0.00%
2023/02/09	1	57.80	0	0.00	58.00	1	9,686	0.01%
2023/02/08	2	58.40	2	58.60	58.40	0	9,703	0.00%
2023/02/07	2	58.45	0	0.00	58.20	2	9,763	0.02%
2023/02/03	1	59.90	0	0.00	59.90	1	9,805	0.01%
2023/02/02	1	59.10	2	59.75	59.90	-1	9,835	-0.01%
2023/02/01	1	57.50	2	57.95	58.20	-1	9,842	-0.01%
2023/01/31	3	58.17	2	58.25	57.80	1	9,858	0.01%
2023/01/30	0	0.00	2	60.35	60.30	-2	9,772	-0.02%
2023/01/17	0	0.00	6	57.57	57.70	-6	9,566	-0.06%
2023/01/16	0	0.00	7	57.30	57.50	-7	9,732	-0.07%
2023/01/13	2	56.10	3	56.53	56.00	-1	9,885	-0.01%
2023/01/12	2	56.85	0	0.00	56.20	2	10,227	0.02%
2023/01/11	2	56.05	7	56.71	57.00	-5	10,492	-0.05%
2023/01/10	2	56.80	1	56.60	56.50	1	10,614	0.01%
2023/01/09	1	56.10	8	56.44	56.70	-7	10,734	-0.07%
2023/01/06	2	54.05	17	54.49	55.00	-15	11,045	-0.14%
2023/01/05	2	55.05	2	55.85	54.90	0	11,150	0.00%
2023/01/04	0	0.00	3	53.60	54.10	-3	11,365	-0.03%
2023/01/03	2	51.20	21	52.82	53.00	-19	11,448	-0.17%
2022/12/30	2	51.85	0	0.00	51.20	2	11,434	0.02%
2022/12/29	2	50.75	2	51.80	51.80	0	11,613	0.00%
2022/12/23	2	50.20	2	51.10	51.40	0	12,550	0.00%
2022/12/21	0	0.00	5	51.76	51.50	-5	12,675	-0.04%
2022/12/20	4	52.65	1	52.10	52.00	3	12,632	0.02%
2022/12/19	4	53.90	4	54.00	53.70	0	12,685	0.00%
2022/12/16	0	0.00	2	54.70	54.50	-2	12,705	-0.02%
2022/12/15	6	55.60	8	55.73	55.90	-2	12,692	-0.02%
2022/12/14	12	55.26	13	55.62	55.50	-1	12,755	-0.01%
2022/12/13	1	55.00	3	55.00	54.80	-2	12,848	-0.02%
2022/12/12	2	54.90	3	54.87	54.80	-1	12,909	-0.01%
2022/12/09	9	54.21	0	0.00	53.70	9	13,049	0.07%
2022/12/08	8	54.15	1	54.30	54.00	7	13,003	0.05%
2022/12/07	1	54.10	2	53.55	53.50	-1	13,037	-0.01%
2022/12/06	9	54.49	1	54.60	54.30	8	12,971	0.06%
2022/12/05	1	56.60	0	0.00	56.20	1	12,790	0.01%
2022/12/02	20	56.25	0	0.00	56.10	20	12,759	0.16%
2022/12/01	2	57.50	24	58.15	57.50	-22	12,598	-0.17%
2022/11/30	21	56.64	1	56.50	56.80	20	12,465	0.16%
2022/11/29	22	56.83	3	57.30	57.20	19	12,256	0.16%
2022/11/28	3	58.50	3	58.90	58.50	0	12,021	0.00%
2022/11/25	3.1	59.86	31	59.73	59.70	-27.9	11,941	-0.23%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	1	60.10	59.80	-1	11,862	-0.01%
2022/11/22	2.1	58.81	1	59.00	59.20	1.1	11,790	0.01%
2022/11/21	4	58.65	1	59.30	58.40	3	11,699	0.03%
2022/11/18	6	60.83	18	60.72	60.70	-12	11,515	-0.10%
2022/11/17	21	58.81	9	58.64	58.90	12	11,262	0.11%
2022/11/16	2	60.00	1	60.00	60.10	1	11,043	0.01%
2022/11/15	1	59.30	0	0.00	59.70	1	10,935	0.01%
2022/11/14	0	0.00	1	59.90	59.90	-1	10,840	-0.01%
2022/11/11	2	59.20	3.7	59.60	59.80	-1.7	10,735	-0.02%
2022/11/10	1	57.50	12	57.44	58.00	-11	10,519	-0.10%
2022/11/09	4	57.90	3	58.00	58.10	1	10,463	0.01%
2022/11/08	3	57.07	3	56.83	57.10	0	10,372	0.00%
2022/11/07	2	57.00	7	56.69	56.90	-5	10,263	-0.05%
2022/11/04	1.7	54.87	1	55.00	54.90	0.7	10,120	0.01%
2022/11/03	1	54.90	1	56.00	56.00	0	10,076	0.00%
2022/11/01	1	54.50	1	54.20	54.00	0	9,994	0.00%
2022/10/28	2.1	53.29	2	53.60	53.10	0.1	9,982	0.00%
2022/10/27	1	54.80	6	55.03	55.00	-5	9,909	-0.05%
2022/10/26	5	54.26	2	54.30	54.50	3	9,927	0.03%
2022/10/25	0	0.00	3	54.07	54.10	-3	9,873	-0.03%
2022/10/24	1	57.20	1	55.60	55.60	0	9,777	0.00%
2022/10/21	3	56.53	5	56.10	55.70	-2	9,588	-0.02%
2022/10/20	8.2	54.75	12	55.11	55.70	-3.9	9,364	-0.04%
2022/10/19	1	55.00	2	54.15	53.80	-1	9,033	-0.01%
2022/10/18	1	55.60	0	54.80	55.80	1	8,832	0.01%
2022/10/17	1	53.80	4	55.75	56.20	-3	8,778	-0.03%
2022/10/14	1	55.00	14	54.26	55.20	-13	8,617	-0.15%
2022/10/13	4	52.20	1	52.00	51.40	3	8,335	0.04%
2022/10/12	1	52.80	17	52.54	52.70	-16	8,264	-0.19%
2022/10/11	3	49.20	2	49.80	49.75	1	8,133	0.01%
2022/10/07	0	0.00	1	50.20	50.20	-1	8,109	-0.01%
2022/10/06	3	50.87	1	49.65	50.20	2	8,135	0.02%
2022/10/05	2	50.50	8	51.19	51.40	-6	8,133	-0.07%
2022/10/04	2	49.95	4	49.68	49.95	-2	7,909	-0.03%
2022/10/03	10	47.19	7	47.52	47.55	3	7,827	0.04%
2022/09/30	2	46.85	9	47.66	48.95	-7	7,875	-0.09%
2022/09/29	0	0.00	3	46.40	47.15	-3	7,887	-0.04%
2022/09/28	1.1	45.41	7	45.96	45.50	-6	7,919	-0.08%
2022/09/27	3	45.95	2	45.68	46.00	1	7,911	0.01%
2022/09/26	7	46.03	3	46.15	45.65	4	8,021	0.05%
2022/09/23	2.2	47.71	7	47.56	47.60	-4.8	8,183	-0.06%
2022/09/22	2	46.85	0	0.00	46.80	2	8,624	0.02%
2022/09/21	7	47.26	2	47.10	47.15	5	8,703	0.06%
2022/09/20	5.4	48.10	0	0.00	47.65	5.4	8,687	0.06%
2022/09/19	0	0.00	24	48.05	48.60	-24	8,575	-0.28%
2022/09/16	14	49.84	1.1	49.15	49.10	12.9	8,503	0.15%
2022/09/15	2	50.55	0	0.00	50.40	2	8,348	0.02%
2022/09/12	0	0.00	1	52.00	52.30	-1	8,331	-0.01%
2022/09/08	0	0.00	1	51.00	51.10	-1	8,389	-0.01%
2022/09/07	1	50.10	2	51.50	50.60	-1	8,413	-0.01%
2022/09/06	1	51.10	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1	51.30	4	51.00	51.10	-3	8,515	-0.04%
2022/09/01	1	52.60	0	0.00	52.60	1	8,715	0.01%
2022/08/26	9	54.14	0	0.00	53.50	9	8,694	0.10%
2022/08/25	0	0.00	1	53.40	53.60	-1	8,676	-0.01%
2022/08/24	1	53.10	0	0.00	52.60	1	8,725	0.01%
2022/08/23	0	0.00	1	53.40	53.40	-1	8,861	-0.01%
2022/08/22	0	0.00	0.1	54.00	53.90	-0.1	8,938	0.00%
2022/08/18	1	53.50	1	53.70	53.60	0	9,061	0.00%
2022/08/16	0	0.00	1.1	53.71	53.80	-1.1	9,084	-0.01%
2022/08/15	17	53.99	0	0.00	53.80	17	9,102	0.19%
2022/08/12	0.1	54.10	0	0.00	54.10	0.1	9,083	0.00%
2022/08/11	0	0.00	3	53.00	53.00	-3	9,076	-0.03%
2022/08/10	1	51.60	0	0.00	51.60	1	9,107	0.01%
2022/08/08	2.2	52.78	1	53.10	53.10	1.2	9,293	0.01%
2022/08/05	1	53.20	9	53.16	53.20	-8	9,286	-0.09%
2022/08/04	0.1	51.30	1	51.20	51.00	-0.9	9,258	-0.01%
2022/08/03	1	51.20	0	0.00	51.20	1	9,277	0.01%
2022/08/02	3	50.60	1	50.70	50.40	2	9,277	0.02%
2022/07/26	2	52.80	4	52.70	52.50	-2	9,398	-0.02%
2022/07/25	1	52.80	0	0.00	52.70	1	9,434	0.01%
2022/07/20	0	0.00	1.1	53.98	53.40	-1.1	9,332	-0.01%
2022/07/18	2	53.95	3	53.67	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	2	50.58	51.40	-2	8,975	-0.02%
2022/07/14	1	49.20	1	49.85	49.85	0	8,934	0.00%
2022/07/13	1	49.55	0	0.00	49.00	1	8,893	0.01%
2022/07/12	8	47.63	3	47.65	47.35	5	8,762	0.06%
2022/07/11	2	48.90	3	49.13	49.00	-1	8,699	-0.01%
2022/07/08	4.2	50.08	0	0.00	49.65	4.2	8,838	0.05%
2022/07/07	0	0.00	1	49.80	50.50	-1	8,699	-0.01%
2022/07/06	1	48.55	0	0.00	48.60	1	8,629	0.01%
2022/07/05	1	49.70	1.1	49.25	49.40	-0.1	8,597	0.00%
2022/07/04	2	48.68	3	49.13	49.15	-1	8,559	-0.01%
2022/07/01	2.1	49.28	1	48.70	48.30	1.1	8,567	0.01%
2022/06/30	13.3	49.85	0	0.00	49.40	13.3	8,490	0.16%
2022/06/29	2	57.55	4	57.58	57.10	-2	8,100	-0.02%
2022/06/28	17	58.61	0	0.00	58.90	17	8,053	0.21%
2022/06/27	4.1	59.53	0	0.00	59.80	4.1	8,043	0.05%
2022/06/24	1	58.30	1	58.60	58.90	0	8,109	0.00%
2022/06/23	11	58.37	1	58.60	58.30	10	8,157	0.12%
2022/06/22	10	59.39	1	58.20	58.10	9	8,481	0.11%
2022/06/20	8	59.69	2	59.85	59.50	6	8,978	0.07%
2022/06/17	3	59.83	0.2	59.70	60.10	2.8	9,071	0.03%
2022/06/16	3	61.03	1	60.70	60.40	2	9,037	0.02%
2022/06/15	15	62.07	3	61.77	61.20	12	9,029	0.13%
2022/06/14	0.2	61.80	0	0.00	62.20	0.2	9,057	0.00%
2022/06/13	7	62.29	3	61.97	62.20	4	9,249	0.04%
2022/06/10	1	64.80	0	0.00	65.10	1	9,214	0.01%
2022/06/09	3	65.93	4	66.40	65.70	-1	9,270	-0.01%
2022/06/07	0	0.00	2	65.90	65.80	-2	9,453	-0.02%
2022/06/06	3	66.10	3	66.37	66.80	0	9,489	0.00%
2022/06/02	0	0.00	1	66.70	66.80	-1	9,621	-0.01%
2022/06/01	2	66.85	1	66.80	66.80	1	9,880	0.01%
2022/05/31	2	65.60	1	66.80	66.80	1	9,935	0.01%
2022/05/30	1	65.70	4	65.75	65.80	-3	9,947	-0.03%
2022/05/27	8	63.53	1	63.90	63.90	7	9,937	0.07%
2022/05/26	7	64.24	0	0.00	63.50	7	9,990	0.07%
2022/05/25	0	0.00	1	64.80	64.70	-1	10,029	-0.01%
2022/05/24	2	64.95	0	64.60	64.30	2	10,158	0.02%
2022/05/23	1	66.20	1	66.10	66.40	0	10,161	0.00%
2022/05/20	3	66.70	0	0.00	66.80	3	10,280	0.03%
2022/05/19	1	65.90	1	66.80	66.90	0	10,442	0.00%
2022/05/18	2	67.20	2	67.55	67.20	0	10,704	0.00%
2022/05/17	2	66.75	3	66.83	67.00	-1	11,201	-0.01%
2022/05/16	3	67.17	0	0.00	66.90	3	11,396	0.03%
2022/05/13	1	65.00	0	0.00	65.50	1	11,314	0.01%
2022/05/12	0	0.00	1	64.90	64.60	-1	11,419	-0.01%
2022/05/10	1.2	65.63	1	65.70	66.00	0.2	11,607	0.00%
2022/05/09	1	65.10	8	65.60	65.10	-7	11,659	-0.06%
2022/05/06	0	0.00	2	66.55	66.80	-2	11,759	-0.02%
2022/05/05	0	0.00	1	67.60	67.00	-1	11,942	-0.01%
2022/05/04	15	66.30	0	0.00	66.10	15	11,822	0.13%
2022/05/03	1	66.00	3	65.60	65.90	-2	11,841	-0.02%
2022/04/29	0	0.00	1	65.70	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	4	64.18	64.20	-4	11,991	-0.03%
2022/04/27	5	62.20	2	62.15	63.20	3	11,955	0.03%
2022/04/26	1	64.00	1	64.20	64.20	0	11,909	0.00%
2022/04/25	6.2	64.20	3	64.57	64.30	3.2	11,900	0.03%
2022/04/22	12	65.88	1	65.70	66.40	11	11,817	0.09%
2022/04/21	10	66.00	0	0.00	66.90	10	11,799	0.08%
2022/04/20	1	65.40	6	65.32	65.30	-5	11,771	-0.04%
2022/04/19	0	0.00	2	64.90	64.40	-2	11,725	-0.02%
2022/04/18	0	0.00	1	64.00	63.80	-1	11,730	-0.01%
2022/04/15	2	63.80	1	63.70	63.90	1	11,730	0.01%
2022/04/14	4	64.23	0	0.00	64.10	4	11,775	0.03%
2022/04/13	0	0.00	3	66.30	66.70	-3	11,644	-0.03%
2022/04/12	11	65.63	0	0.00	65.50	11	11,716	0.09%
2022/04/11	3	66.07	0	0.00	66.80	3	11,656	0.03%
2022/04/08	0	0.00	1	66.80	66.80	-1	11,691	-0.01%
2022/04/07	12	66.33	3.1	66.22	66.20	8.9	11,833	0.08%
2022/04/06	7.2	66.72	0	0.00	66.60	7.2	11,677	0.06%
2022/04/01	1	68.60	0	0.00	69.20	1	11,474	0.01%
2022/03/31	0.1	69.70	0	0.00	69.20	0.1	11,373	0.00%
2022/03/30	4.2	69.45	0	0.00	69.30	4.2	11,324	0.04%
2022/03/29	0	0.00	1	69.20	69.00	-1	11,401	-0.01%
2022/03/25	13.2	69.68	2	69.20	68.90	11.2	11,833	0.09%
2022/03/24	12.2	71.08	3	70.73	71.30	9.2	11,633	0.08%
2022/03/23	7	73.66	5	74.50	73.70	2	11,227	0.02%
2022/03/22	6	73.87	0	0.00	74.00	6	11,175	0.05%
2022/03/18	1	74.50	6	74.65	74.80	-5	11,147	-0.04%
2022/03/17	1	73.60	6	73.75	74.20	-5	11,151	-0.04%
2022/03/16	4.2	71.43	1	72.50	70.90	3.2	11,085	0.03%
2022/03/15	7	73.63	0	0.00	73.00	7	10,921	0.06%
2022/03/11	7	74.94	1	75.10	75.60	6	10,971	0.05%
2022/03/10	0	0.00	7	76.81	76.70	-7	11,079	-0.06%
2022/03/09	4	75.38	3	75.77	74.90	1	11,462	0.01%
2022/03/08	6	75.58	1	74.70	74.70	5	12,369	0.04%
2022/03/07	7	77.69	0	0.00	76.90	7	12,479	0.06%
2022/03/04	5	81.50	2	81.75	81.60	3	12,687	0.02%
2022/03/03	2	82.60	11	82.16	82.60	-9	12,750	-0.07%
2022/03/01	0	0.00	1	79.40	79.90	-1	12,792	-0.01%
2022/02/25	0	0.00	1	77.70	77.10	-1	12,808	-0.01%
2022/02/24	4.5	76.52	6	76.73	76.30	-1.5	13,186	-0.01%
2022/02/23	1	78.80	0	0.00	79.00	1	13,782	0.01%
2022/02/22	4	78.25	2	78.45	78.70	2	13,846	0.01%
2022/02/21	3	81.67	2	81.55	80.40	1	13,791	0.01%
2022/02/18	0	0.00	16	83.50	83.50	-16	13,757	-0.12%
2022/02/17	3	82.07	9	83.06	82.70	-6	13,560	-0.04%
2022/02/16	1	80.30	4	80.23	80.50	-3	13,157	-0.02%
2022/02/15	6	78.97	1	78.80	78.80	5	12,947	0.04%
2022/02/14	0	0.00	14	77.90	78.70	-14	12,952	-0.11%
2022/02/11	11	78.46	25	79.20	79.00	-14	13,023	-0.11%
2022/02/10	1.5	78.70	3	78.77	79.00	-1.5	13,004	-0.01%
2022/02/09	0	0.00	17	78.30	78.50	-17	13,050	-0.13%
2022/02/08	0	0.00	1	77.80	77.40	-1	13,067	-0.01%
2022/02/07	3	75.70	11	75.96	76.40	-8	13,149	-0.06%
2022/01/26	0	0.00	4	72.80	72.00	-4	13,115	-0.03%
2022/01/25	2	72.10	1	72.70	72.00	1	13,324	0.01%
2022/01/24	2	72.60	4	72.60	72.60	-2	13,311	-0.02%
2022/01/21	5	73.30	2	72.45	72.30	3	13,394	0.02%
2022/01/19	1	75.10	3	75.33	75.20	-2	13,604	-0.02%
2022/01/18	0	0.00	2	75.70	75.10	-2	13,634	-0.01%
2022/01/17	1	74.30	1	74.10	74.40	0	13,652	0.00%
2022/01/13	0	0.00	1	74.20	74.60	-1	13,705	-0.01%
2022/01/12	1	74.00	3	74.37	74.40	-2	13,660	-0.01%
2022/01/11	0	0.00	2	73.75	73.50	-2	13,650	-0.01%
2022/01/10	0	0.00	1.2	74.62	74.90	-1.2	13,727	-0.01%
2022/01/07	0	0.00	6	74.40	73.70	-6	13,863	-0.04%
2022/01/06	7	73.97	1	73.60	73.80	6	13,995	0.04%
2022/01/05	2	75.80	1	77.00	75.90	1	14,067	0.01%
2022/01/03	8	76.56	0	0.00	76.20	8	14,124	0.06%
2021/12/30	0.3	77.90	12	78.09	78.10	-11.7	14,152	-0.08%
2021/12/29	3	76.77	3	76.83	76.60	0	14,294	0.00%
2021/12/28	0	0.00	1	76.90	76.70	-1	14,486	-0.01%
2021/12/27	0	0.00	2	76.10	76.60	-2	14,579	-0.01%
2021/12/24	4	75.70	5	76.42	75.70	-1	14,725	-0.01%
2021/12/23	9	76.09	4	76.58	75.90	5	15,123	0.03%
2021/12/22	7	77.71	13	79.37	76.50	-6	15,403	-0.04%
2021/12/21	4	77.10	3	77.77	76.80	1	15,245	0.01%
2021/12/20	3	76.87	5	77.12	75.90	-2	15,025	-0.01%
2021/12/17	0	0.00	3	75.90	75.70	-3	14,877	-0.02%
2021/12/16	8	76.29	7	75.83	76.00	1	14,944	0.01%
2021/12/15	1	76.30	2	75.50	76.00	-1	14,956	-0.01%
2021/12/14	3	75.30	9	75.73	74.80	-6	15,006	-0.04%
2021/12/13	2	77.40	3	78.00	76.60	-1	14,963	-0.01%
2021/12/10	4	77.45	7	77.97	77.80	-3	15,132	-0.02%
2021/12/09	8	77.81	7	77.80	77.50	1	15,118	0.01%
2021/12/08	9	77.49	1	78.20	76.90	8	15,080	0.05%
2021/12/07	2	77.60	2	77.65	77.50	0	14,987	0.00%
2021/12/06	3	77.47	1	77.70	77.50	2	14,955	0.01%
2021/12/03	8	77.98	2.1	77.94	78.80	5.9	14,926	0.04%
2021/12/02	10.2	79.26	50.2	79.31	79.80	-40.1	14,545	-0.28%
2021/12/01	2	75.15	42	75.23	76.00	-40	13,754	-0.29%
2021/11/30	3	74.90	10	75.57	74.20	-7	13,587	-0.05%
2021/11/29	1	71.80	1	71.50	73.30	0	13,246	0.00%
2021/11/26	3	73.60	6	74.15	73.50	-3	13,296	-0.02%
2021/11/25	5	74.74	1	75.40	74.40	4	13,187	0.03%
2021/11/24	6	75.18	10	75.82	75.40	-4	13,138	-0.03%
2021/11/23	29	75.68	23	75.77	75.70	6	13,139	0.05%
2021/11/22	7	75.47	48	74.77	75.40	-41	12,838	-0.32%
2021/11/19	11	69.87	94	70.47	69.60	-83	12,097	-0.69%
2021/11/18	0	0.00	5	71.28	71.60	-5	12,059	-0.04%
2021/11/17	3	70.80	15	71.23	71.00	-12	12,046	-0.10%
2021/11/16	1	70.20	0	0.00	70.80	1	12,080	0.01%
2021/11/15	4	70.20	19	70.29	70.30	-15	12,217	-0.12%
2021/11/12	1	68.30	5	68.78	68.70	-4	12,256	-0.03%
2021/11/11	12	68.64	4.1	68.30	68.00	8	12,517	0.06%
2021/11/10	9	69.27	5	69.60	69.90	4	12,744	0.03%
2021/11/09	13	68.35	4	68.65	68.70	9	12,955	0.07%
2021/11/08	3	67.57	46	67.21	67.60	-43	13,118	-0.33%
2021/11/05	5	66.16	3	66.20	65.70	2	13,668	0.01%
2021/11/04	14	67.21	3	66.83	66.70	11	13,805	0.08%
2021/11/03	1	68.60	2	69.00	68.60	-1	13,729	-0.01%
2021/11/02	100	68.65	4.1	67.93	66.50	95.9	13,653	0.70%
2021/11/01	8	67.28	2.1	67.30	67.00	5.9	13,621	0.04%
2021/10/29	1	67.30	3	67.03	66.50	-2	13,787	-0.01%
2021/10/28	20	66.33	2	66.35	66.50	18	13,799	0.13%
2021/10/27	2	65.90	18	65.71	66.20	-16	13,851	-0.12%
2021/10/26	6	63.98	0	0.00	63.70	6	13,765	0.04%
2021/10/25	10	63.00	11	63.40	63.50	-1	13,794	-0.01%
2021/10/21	2	63.10	1	63.20	62.50	1	14,044	0.01%
2021/10/20	1	63.40	0	0.00	63.50	1	14,119	0.01%
2021/10/19	0	0.00	1	63.50	63.50	-1	14,374	-0.01%
2021/10/18	3	63.57	4	63.48	62.70	-1	14,627	-0.01%
2021/10/15	0	0.00	2.1	63.89	63.70	-2.1	15,092	-0.01%
2021/10/14	0	0.00	17	61.42	62.30	-17	15,126	-0.11%
2021/10/13	1	60.20	2	60.40	59.40	-1	15,201	-0.01%
2021/10/12	9	60.11	1	60.70	61.00	8	15,328	0.05%
2021/10/08	14	61.83	6	61.90	61.60	8	15,434	0.05%
2021/10/07	15	61.85	10	61.90	61.60	5	15,727	0.03%
2021/10/06	15	64.03	20	62.61	61.40	-5	16,326	-0.03%
2021/10/05	2	63.60	3	63.93	64.60	-1	16,722	-0.01%
2021/10/04	10	65.11	5	64.88	64.90	5	16,830	0.03%
2021/10/01	3	64.47	2	64.45	64.30	1	16,962	0.01%
2021/09/30	10	66.82	4	66.90	65.90	6	17,021	0.04%
2021/09/29	4	66.30	3	65.93	67.20	1	16,775	0.01%
2021/09/28	2	65.40	24	66.20	66.30	-22	16,631	-0.13%
2021/09/27	4	64.48	1	64.60	64.60	3	16,644	0.02%
2021/09/23	0	0.00	3	64.47	64.40	-3	17,098	-0.02%
2021/09/22	7	62.93	1	62.90	63.00	6	17,247	0.03%
2021/09/17	0	0.00	6	64.55	64.90	-6	17,496	-0.03%
2021/09/16	1	64.00	1	64.60	64.60	0	17,933	0.00%
2021/09/15	21	64.29	1	64.10	64.00	20	18,073	0.11%
2021/09/14	1	66.10	5	66.30	66.20	-4	18,197	-0.02%
2021/09/13	6.1	66.98	0	0.00	65.80	6.1	18,298	0.03%
2021/09/10	3	65.33	13	66.68	66.80	-10	18,621	-0.05%
2021/09/09	1	64.90	1	65.30	65.60	0	18,639	0.00%
2021/09/08	9	64.12	10	64.29	64.30	-1	18,710	-0.01%
2021/09/07	3	65.50	0	0.00	65.20	3	18,732	0.02%
2021/09/06	21	67.15	5	67.18	66.40	16	18,731	0.09%
2021/09/03	1	66.20	3	66.53	66.00	-2	18,706	-0.01%
2021/09/02	3	66.77	0	0.00	66.20	3	18,806	0.02%
2021/09/01	0	0.00	1	67.50	68.10	-1	19,005	-0.01%
2021/08/31	2	66.30	3	66.37	66.40	-1	18,924	-0.01%
2021/08/30	1	65.70	6	65.60	66.40	-5	19,147	-0.03%
2021/08/27	3	64.90	1	65.00	65.00	2	19,410	0.01%
2021/08/26	3	65.40	0	0.00	65.30	3	19,518	0.02%
2021/08/25	13	66.59	1	66.70	67.00	12	19,468	0.06%
2021/08/24	16	65.94	2	66.80	66.00	14	19,624	0.07%
2021/08/23	0	0.00	4	66.68	66.80	-4	19,651	-0.02%
2021/08/20	6	64.65	11	65.36	64.60	-5	19,882	-0.03%
2021/08/19	9	66.58	9	66.69	65.70	0	19,903	0.00%
2021/08/18	4	68.65	5	67.84	69.00	-1	19,830	-0.01%
2021/08/17	3.1	66.63	2	66.60	66.60	1.1	19,940	0.01%
2021/08/16	7	65.63	25	65.56	66.30	-18	19,744	-0.09%
2021/08/13	8	64.65	18	64.16	64.30	-10	19,530	-0.05%
2021/08/12	18	66.34	6	66.32	66.30	12	19,218	0.06%
2021/08/11	19	68.02	14	68.21	67.30	5	19,072	0.03%
2021/08/10	10	71.15	0	0.00	70.90	10	18,705	0.05%
2021/08/09	5	73.00	11	73.97	73.70	-6	18,666	-0.03%
2021/08/06	2	73.80	1	74.50	73.60	1	18,793	0.01%
2021/08/05	0	0.00	1	75.50	75.20	-1	19,056	-0.01%
2021/08/04	5	76.12	5	75.74	75.50	0	19,443	0.00%
2021/08/03	3.1	75.34	2	75.25	75.80	1.1	19,608	0.01%
2021/08/02	25.4	74.73	14.1	74.30	74.50	11.3	19,682	0.06%
2021/07/30	2	72.55	1.4	72.57	72.30	0.6	19,769	0.00%
2021/07/29	1	72.10	0	0.00	72.00	1	19,921	0.01%
2021/07/28	2.3	71.22	6	71.73	72.20	-3.7	20,073	-0.02%
2021/07/27	11	74.04	11	74.15	73.30	0	20,281	0.00%
2021/07/26	1	73.40	2	73.45	73.50	-1	20,386	0.00%
2021/07/23	45	73.85	41	74.28	73.40	4	20,489	0.02%
2021/07/22	14	74.08	14	74.23	73.70	0	20,352	0.00%
2021/07/21	26.5	73.11	57	72.54	71.50	-30.5	20,224	-0.15%
2021/07/20	22.3	74.71	4	74.78	74.50	18.3	19,822	0.09%
2021/07/19	20.3	75.85	6	75.82	75.60	14.3	19,898	0.07%
2021/07/16	11	77.26	2	77.55	77.40	9	20,109	0.04%
2021/07/15	15	78.33	26	78.51	78.60	-11	20,084	-0.05%
2021/07/14	14	77.68	21	77.99	77.80	-7	20,052	-0.03%
2021/07/13	50	78.46	12	77.82	76.90	38	19,790	0.19%
2021/07/12	23	77.47	5	78.82	76.40	18	19,185	0.09%
2021/07/09	5	77.48	3	78.00	78.60	2	18,599	0.01%
2021/07/08	11	78.49	0	0.00	78.40	11	18,659	0.06%
2021/07/07	24	79.68	16	79.68	79.50	8	18,813	0.04%
2021/07/06	16.1	79.98	31	79.52	79.10	-14.9	19,223	-0.08%
2021/07/05	31	80.09	20.6	80.27	80.40	10.4	19,693	0.05%
2021/07/02	32	79.17	18	79.86	79.50	14	19,631	0.07%
2021/07/01	22	78.60	2	78.65	78.00	20	19,620	0.10%
2021/06/30	16	79.01	5	79.20	79.70	11	19,992	0.06%
2021/06/29	14	80.24	11.2	80.79	79.30	2.8	20,802	0.01%
2021/06/28	31	81.34	12.2	81.39	81.20	18.8	20,711	0.09%
2021/06/25	30.6	79.83	22	80.53	80.00	8.6	20,404	0.04%
2021/06/24	5	77.34	3	77.03	77.60	2	20,025	0.01%
2021/06/23	8	74.90	6	75.20	76.60	2	19,915	0.01%
2021/06/22	7	75.13	28	75.12	75.20	-21	19,616	-0.11%
2021/06/21	73.2	75.41	34	77.44	74.70	39.2	19,487	0.20%
2021/06/18	2	79.60	3.1	79.70	78.90	-1.1	19,175	-0.01%
2021/06/17	6	78.45	1	78.60	78.90	5	19,169	0.03%
2021/06/16	1.1	79.46	15	79.95	79.10	-13.9	19,225	-0.07%
2021/06/15	18	78.44	2	79.05	78.70	16	19,348	0.08%
2021/06/11	5	79.52	2	78.85	78.80	3	19,304	0.02%
2021/06/10	1	77.60	13	78.94	79.50	-12	19,253	-0.06%
2021/06/09	10	77.49	1	77.10	77.20	9	19,120	0.05%
2021/06/08	3	80.33	7	80.19	80.10	-4	19,109	-0.02%
2021/06/07	15	80.29	0	0.00	79.40	15	19,165	0.08%
2021/06/04	4	82.28	1	81.80	82.20	3	19,066	0.02%
2021/06/03	18	82.53	15	83.58	83.60	3	18,935	0.02%
2021/06/02	4	81.35	5	81.60	81.60	-1	18,891	-0.01%
2021/06/01	10	82.16	5	83.82	81.30	5	19,089	0.03%
2021/05/31	10	81.47	7	81.90	81.90	3	19,265	0.02%
2021/05/28	8	80.85	14	80.91	80.60	-6	19,541	-0.03%
2021/05/27	7	77.00	9	77.70	78.30	-2	19,505	-0.01%
2021/05/26	11	79.17	5	79.80	77.80	6	19,647	0.03%
2021/05/25	13	78.78	10	78.46	78.80	3	19,919	0.02%
2021/05/24	2	74.95	2	75.55	76.60	0	20,106	0.00%
2021/05/21	1	77.90	1	77.50	76.30	0	20,324	0.00%
2021/05/20	2	75.50	3	75.70	75.20	-1	20,659	0.00%
2021/05/19	6	74.62	8	74.85	75.10	-2	21,212	-0.01%
2021/05/18	10	75.26	9	75.06	76.80	1	21,152	0.00%
2021/05/17	3	71.23	4	70.05	71.70	-1	21,207	0.00%
2021/05/14	2	72.80	2	74.39	73.00	0	21,068	0.00%
2021/05/13	3	74.20	8	75.39	74.30	-5	20,903	-0.02%
2021/05/12	4	71.13	6	73.65	73.40	-2	20,714	-0.01%
2021/05/11	10.2	78.22	12	77.51	76.50	-1.8	20,739	-0.01%
2021/05/10	11	83.19	4	84.20	82.10	7	20,746	0.03%
2021/05/07	7	84.39	4	84.53	85.50	3	20,756	0.01%
2021/05/06	12	84.72	1	85.20	82.90	11	20,692	0.05%
2021/05/05	3	85.33	0	0.00	82.70	3	20,497	0.01%
2021/05/04	11.5	85.69	4	84.73	85.30	7.5	20,372	0.04%
2021/05/03	20	89.44	14	88.09	87.70	6	20,113	0.03%
2021/04/29	12	92.25	1	91.60	91.60	11	19,847	0.06%
2021/04/28	0	0.00	3	94.87	94.40	-3	19,756	-0.02%
2021/04/27	10	94.74	2.9	94.76	94.00	7.2	19,929	0.04%
2021/04/26	7	95.51	11.2	95.90	95.90	-4.2	19,902	-0.02%
2021/04/23	24	93.41	1.2	92.67	94.40	22.8	19,919	0.11%
2021/04/22	16.7	95.66	6.9	94.53	93.40	9.8	19,931	0.05%
2021/04/21	7	99.67	9	100.27	98.30	-2	19,622	-0.01%
2021/04/20	21	100.51	9.1	100.48	99.70	12	19,558	0.06%
2021/04/19	9	100.59	6.1	99.91	99.40	2.9	19,730	0.01%
2021/04/16	11	99.72	18	98.88	98.70	-7	20,139	-0.03%
2021/04/15	7.3	98.74	5	99.32	99.00	2.3	20,435	0.01%
2021/04/14	11.2	99.06	11	98.93	99.70	0.2	20,480	0.00%
2021/04/13	19.7	102.04	65	100.80	100.00	-45.3	20,503	-0.22%
2021/04/12	29	99.85	23.1	99.58	99.10	5.9	20,485	0.03%
2021/04/09	42	102.41	37.1	98.97	102.50	4.9	20,283	0.02%
2021/04/08	1	98.20	32	98.28	98.30	-31	19,732	-0.16%
2021/04/07	14	97.41	8	96.45	97.10	6	19,728	0.03%
2021/04/06	44	97.96	21	97.33	97.30	23	19,707	0.12%
2021/04/01	30	97.79	49.1	98.89	100.50	-19.1	19,449	-0.10%
2021/03/31	12	92.98	3.1	93.02	91.90	8.9	18,561	0.05%
2021/03/30	2	91.50	0	0.00	92.20	2	18,589	0.01%
2021/03/29	7.1	91.95	6	91.28	91.20	1.1	18,703	0.01%
2021/03/26	5	90.90	5	91.90	91.90	0	18,884	0.00%
2021/03/24	2	90.15	0	0.00	90.00	2	19,048	0.01%
2021/03/23	0	0.00	1	91.60	91.70	-1	19,141	-0.01%
2021/03/22	1	91.30	0	0.00	90.90	1	19,233	0.01%
2021/03/19	2	92.90	2	92.90	92.50	0	19,282	0.00%
2021/03/18	7	94.84	7	94.63	95.50	0	19,232	0.00%
2021/03/17	3	93.30	0	0.00	91.90	3	19,428	0.02%
2021/03/16	1	93.90	7	93.51	93.40	-6	19,642	-0.03%
2021/03/15	20	92.30	20	92.85	93.20	0	19,972	0.00%
2021/03/12	49	92.26	48	93.15	93.50	1	20,216	0.00%
2021/03/11	1.1	91.05	2	90.25	91.40	-0.9	20,465	0.00%
2021/03/10	8	88.83	9	88.69	87.60	-1	21,091	0.00%
2021/03/09	13	85.95	1	88.70	86.70	12	21,468	0.06%
2021/03/08	19	90.86	15	89.89	88.60	4	22,177	0.02%
2021/03/05	22	88.80	23	90.24	89.70	-1	22,681	0.00%
2021/03/04	59.3	92.93	13	92.22	91.80	46.3	22,635	0.20%
2021/03/03	4.1	91.72	3.3	92.23	92.00	0.8	22,511	0.00%
2021/03/02	4	97.60	5	96.56	95.50	-1	22,276	0.00%
2021/02/26	4	96.28	20	96.95	96.50	-16	22,274	-0.07%
2021/02/25	3	98.97	30	99.56	98.50	-27	22,237	-0.12%
2021/02/24	18.4	99.17	15	100.21	96.60	3.4	22,219	0.02%
2021/02/23	11	96.63	27	97.37	98.40	-16	21,957	-0.07%
2021/02/22	9	97.06	11	96.76	97.10	-2	21,922	-0.01%
2021/02/19	64	92.70	62	92.71	93.00	2	21,797	0.01%
2021/02/18	17	90.31	11	89.88	89.90	6	21,892	0.03%
2021/02/17	4	89.60	4	90.15	89.90	0	22,303	0.00%
2021/02/05	1	86.60	1	87.70	86.70	0	22,090	0.00%
2021/02/04	2	85.90	0	0.00	86.60	2	22,357	0.01%
2021/02/03	20	87.78	17	87.09	86.30	3	22,408	0.01%
2021/02/02	17	88.34	42.1	87.19	86.90	-25.1	22,289	-0.11%
2021/02/01	30	85.08	13.2	83.69	86.30	16.8	21,772	0.08%
2021/01/29	1	81.50	31	81.65	79.90	-30	21,489	-0.14%
2021/01/28	3	78.90	1.1	79.20	79.40	2	21,291	0.01%
2021/01/27	21.3	82.53	2	83.50	82.50	19.3	21,208	0.09%
2021/01/26	0	0.00	2	83.05	83.00	-2	21,177	-0.01%
2021/01/25	12	84.43	11	84.05	85.10	1	21,098	0.00%
2021/01/22	7	85.34	1	85.10	85.40	6	21,067	0.03%
2021/01/21	0	0.00	41	85.81	85.80	-41	21,102	-0.19%
2021/01/20	7	84.34	0	85.10	84.30	7	21,175	0.03%
2021/01/19	4	85.53	4	86.60	86.80	0	21,044	0.00%
2021/01/18	18	84.58	5	84.68	86.00	13	21,034	0.06%
2021/01/15	10	87.81	3	86.57	86.20	7	20,941	0.03%
2021/01/14	3	88.63	4	90.20	89.80	-1	20,784	0.00%
2021/01/13	8	88.93	12	88.57	88.70	-4	20,666	-0.02%
2021/01/12	10	88.07	49	89.21	87.70	-39	20,534	-0.19%
2021/01/11	11	91.48	14	91.82	91.20	-3	20,327	-0.01%
2021/01/08	10	95.48	24	95.05	96.70	-14	19,981	-0.07%
2021/01/07	40	93.00	2	92.80	92.80	38	19,808	0.19%
2021/01/06	0	0.00	14	90.48	91.50	-14	20,333	-0.07%
2021/01/05	4	92.33	15	92.41	90.50	-11	20,428	-0.05%
2021/01/04	13	90.49	7.1	89.66	90.70	5.9	20,516	0.03%
2020/12/31	11	87.22	4	87.68	86.80	7	20,634	0.03%
2020/12/30	4	87.40	25	87.40	87.30	-21	21,205	-0.10%
2020/12/29	22	87.00	18	87.07	87.00	4	21,092	0.02%
2020/12/28	12	88.07	11	87.34	89.10	1	21,056	0.00%
2020/12/25	5	85.37	1	83.80	84.00	4	20,958	0.02%
2020/12/24	2	85.40	6	84.77	85.30	-4	21,220	-0.02%
2020/12/23	14	81.22	3.1	82.09	83.00	10.9	21,196	0.05%
2020/12/22	16	82.61	3	81.23	81.20	13	21,100	0.06%
2020/12/21	16	84.25	4	84.98	84.20	12	20,900	0.06%
2020/12/18	3	85.23	1	85.60	84.80	2	20,833	0.01%
2020/12/17	6	86.80	1	86.90	85.70	5	20,928	0.02%
2020/12/16	3.1	86.38	3	86.07	85.80	0.1	20,906	0.00%
2020/12/15	12.1	84.91	28	85.00	84.10	-16	20,956	-0.08%
2020/12/14	0	0.00	6	85.35	85.30	-6	21,185	-0.03%
2020/12/11	11.1	85.42	3	83.40	85.30	8.1	21,155	0.04%
2020/12/10	5.2	89.06	7	88.71	88.30	-1.9	20,817	-0.01%
2020/12/09	3	89.67	7	90.56	91.90	-4	20,778	-0.02%
2020/12/08	3	86.67	6	86.62	88.00	-3	20,368	-0.01%
2020/12/07	10	89.59	21	88.49	88.30	-11	20,163	-0.05%
2020/12/04	9.5	87.48	22	87.36	87.60	-12.5	19,684	-0.06%
2020/12/03	44	83.48	38	83.47	83.80	6	19,057	0.03%
2020/12/02	13	80.48	16	81.64	81.50	-3	18,803	-0.02%
2020/12/01	9	76.41	29	76.42	76.90	-20	17,987	-0.11%
2020/11/30	2	73.40	1	72.00	72.40	1	17,621	0.01%
2020/11/27	10	72.22	9	71.53	71.30	1	17,549	0.01%
2020/11/26	4	69.95	4	69.58	70.70	0	17,401	0.00%
2020/11/25	1	70.50	6	69.67	69.30	-5	17,496	-0.03%
2020/11/24	2	71.10	19	71.12	71.00	-17	17,273	-0.10%
2020/11/23	5	71.60	22	70.71	71.60	-17	17,100	-0.10%
2020/11/20	1	68.20	3	68.73	68.80	-2	16,876	-0.01%
2020/11/19	0	0.00	18	67.96	67.80	-18	16,884	-0.11%
2020/11/18	3	67.20	13	67.18	67.00	-10	16,738	-0.06%
2020/11/17	35	66.85	74	66.62	67.10	-39	16,602	-0.23%
2020/11/16	2	63.90	24	64.05	64.20	-22	16,250	-0.14%
2020/11/13	13	62.37	0	0.00	62.20	13	16,244	0.08%
2020/11/12	2	61.95	19	62.02	62.00	-17	16,291	-0.10%
2020/11/11	5	59.54	1	59.50	60.00	4	16,016	0.02%
2020/11/10	1	60.90	0	0.00	60.60	1	15,986	0.01%
2020/11/09	0	0.00	2	60.30	60.40	-2	15,981	-0.01%
2020/11/06	1	59.40	34	59.99	59.80	-33	16,189	-0.20%
2020/11/04	31	58.48	2	58.85	59.00	29	16,418	0.18%
2020/11/03	1	58.80	2	58.20	58.80	-1	16,611	-0.01%
2020/11/02	4	57.83	0	0.00	57.80	4	17,090	0.02%
2020/10/30	1	57.20	0	0.00	57.80	1	17,354	0.01%
2020/10/29	2	58.25	3	57.33	58.20	-1	17,450	-0.01%
2020/10/28	4	58.30	2	58.90	58.30	2	17,486	0.01%
2020/10/27	6	59.60	6	59.67	59.50	0	17,421	0.00%
2020/10/26	23	60.86	3.7	60.66	60.50	19.3	17,388	0.11%
2020/10/23	9	61.41	0	0.00	61.40	9	17,414	0.05%
2020/10/22	1	61.00	6	61.95	61.80	-5	17,445	-0.03%
2020/10/21	2	61.80	1	61.80	61.90	1	17,508	0.01%
2020/10/20	1	61.80	3	61.77	62.10	-2	17,661	-0.01%
2020/10/19	1	61.80	3	61.63	61.80	-2	17,705	-0.01%
2020/10/16	7	60.37	30	60.50	60.10	-23	17,779	-0.13%
2020/10/15	24	61.56	10	62.02	61.50	14	17,777	0.08%
2020/10/14	6	62.23	38.1	62.31	62.30	-32.1	17,593	-0.18%
2020/10/13	23	59.34	17	59.94	61.40	6	16,959	0.04%
2020/10/12	6	60.92	30	60.88	60.50	-24	16,700	-0.14%
2020/10/08	20	58.86	11	59.44	59.40	9	16,548	0.05%
2020/10/07	6	58.50	27	58.30	59.60	-21	16,572	-0.13%
2020/10/06	2	56.55	2	57.05	56.60	0	16,497	0.00%
2020/10/05	15	56.85	2	56.25	56.30	13	16,602	0.08%
2020/09/30	9	56.99	21	57.06	57.50	-12	16,613	-0.07%
2020/09/29	3	56.43	6	56.58	56.90	-3	16,445	-0.02%
2020/09/28	7	54.89	9	55.13	55.10	-2	16,302	-0.01%
2020/09/25	3	52.70	0	0.00	52.50	3	16,335	0.02%
2020/09/24	2	53.25	5	53.56	52.90	-3	16,402	-0.02%
2020/09/23	5	53.86	1	54.30	53.30	4	16,387	0.02%
2020/09/22	10	55.11	3	55.63	54.90	7	16,460	0.04%
2020/09/21	0	0.00	9	56.68	56.60	-9	16,429	-0.05%
2020/09/18	4	56.90	4	56.87	56.30	0	16,524	0.00%
2020/09/17	3	56.23	18	56.42	56.80	-15	16,514	-0.09%
2020/09/16	0	0.00	2	55.10	55.20	-2	16,235	-0.01%
2020/09/15	9	55.02	6	54.75	54.50	3	16,257	0.02%
2020/09/14	0	0.00	8	54.60	54.80	-8	16,423	-0.05%
2020/09/11	1	53.10	1	52.90	53.30	0	16,317	0.00%
2020/09/10	13	53.22	5	53.12	53.00	8	16,426	0.05%
2020/09/09	6	54.05	1	53.60	54.20	5	16,440	0.03%
2020/09/08	1	54.80	10	54.12	54.80	-9	16,605	-0.05%
2020/09/07	7	54.46	19	54.55	54.30	-12	16,587	-0.07%
2020/09/04	11	52.19	8	52.23	52.80	3	16,544	0.02%
2020/09/03	6	53.33	18	53.51	53.20	-12	16,641	-0.07%
2020/09/02	8	51.08	0	0.00	51.10	8	16,572	0.05%
2020/09/01	4	51.98	3	51.43	52.30	1	16,880	0.01%
2020/08/31	8	52.90	2	52.90	51.90	6	17,363	0.03%
2020/08/28	5	53.80	5	53.86	53.90	0	17,704	0.00%
2020/08/27	6	53.88	10	54.10	54.00	-4	17,922	-0.02%
2020/08/26	5	53.46	9	53.43	53.40	-4	17,981	-0.02%
2020/08/25	4	52.58	10	52.39	53.00	-6	17,901	-0.03%
2020/08/24	2	50.35	6	50.92	51.00	-4	17,951	-0.02%
2020/08/21	9	50.02	4	49.85	49.85	5	18,240	0.03%
2020/08/20	13	50.46	25	49.52	49.20	-12	18,129	-0.07%
2020/08/19	55	52.76	22	52.07	51.80	33	17,858	0.18%
2020/08/18	2	55.45	22	55.29	55.10	-20	17,340	-0.12%
2020/08/17	12	54.55	1	54.50	54.40	11	17,246	0.06%
2020/08/14	7	54.59	5	54.90	55.10	2	17,223	0.01%
2020/08/13	0	0.00	4	55.60	55.40	-4	17,202	-0.02%
2020/08/12	13	54.38	5	55.00	55.10	8	17,282	0.05%
2020/08/11	25	55.62	9	55.53	55.70	16	17,177	0.09%
2020/08/10	8	54.39	7	54.31	54.40	1	17,148	0.01%
2020/08/07	13	55.38	16	55.52	55.00	-3	17,295	-0.02%
2020/08/06	25	56.92	33	56.85	56.40	-8	17,063	-0.05%
2020/08/05	24	58.10	13	58.50	58.00	11	16,667	0.07%
2020/08/04	6	58.75	8	58.84	58.70	-2	16,474	-0.01%
2020/08/03	11	59.72	2	60.05	59.30	9	16,402	0.05%
2020/07/31	6	60.53	5	60.64	60.60	1	16,480	0.01%
2020/07/30	5	60.02	12	59.98	60.20	-7	16,520	-0.04%
2020/07/29	11	58.68	5	59.04	58.90	6	16,481	0.04%
2020/07/28	4	59.68	6	60.00	59.50	-2	16,514	-0.01%
2020/07/27	6	60.37	7	60.71	59.60	-1	16,716	-0.01%
2020/07/24	13	61.32	16	61.28	60.40	-3	16,853	-0.02%
2020/07/23	5	61.54	10	61.94	62.00	-5	16,968	-0.03%
2020/07/22	6	62.18	13	62.27	61.70	-7	17,022	-0.04%
2020/07/21	1	61.00	6	61.35	61.20	-5	16,870	-0.03%
2020/07/20	18	60.53	0	0.00	60.80	18	16,851	0.11%
2020/07/17	4	60.58	2	60.35	60.20	2	17,012	0.01%
2020/07/16	6	60.82	5	60.72	60.30	1	17,295	0.01%
2020/07/15	24	61.43	18	60.96	60.10	6	17,225	0.03%
2020/07/14	25	61.98	10	62.36	61.50	15	17,222	0.09%
2020/07/13	9	62.37	31	62.08	62.70	-22	16,903	-0.13%
2020/07/10	19	60.76	15	60.04	59.60	4	16,663	0.02%
2020/07/09	5	61.00	14	60.98	61.00	-9	16,657	-0.05%
2020/07/08	10	60.38	16	60.61	60.20	-6	16,765	-0.04%
2020/07/07	6	60.60	15	60.56	60.80	-9	16,817	-0.05%
2020/07/06	15	60.03	3.1	60.20	60.20	11.9	16,885	0.07%
2020/07/03	10	59.99	3	59.90	59.80	7	17,143	0.04%
2020/07/02	5	60.36	8	60.46	60.50	-3	17,551	-0.02%
2020/07/01	36	61.28	35.6	60.95	61.00	0.4	17,699	0.00%
2020/06/30	4	60.73	18	60.74	61.00	-14	17,652	-0.08%
2020/06/29	12	59.93	6	59.45	59.50	6	17,948	0.03%
2020/06/24	11	60.39	4	60.70	60.80	7	17,985	0.04%
2020/06/23	0	0.00	5	60.22	60.00	-5	18,192	-0.03%
2020/06/22	6	60.00	3	60.07	59.90	3	18,532	0.02%
2020/06/19	6	60.07	5	60.16	59.80	1	18,742	0.01%
2020/06/18	7	60.23	5	60.20	60.40	2	18,709	0.01%
2020/06/17	4	60.98	1	61.60	60.60	3	18,849	0.02%
2020/06/16	2	61.10	9	61.20	61.50	-7	19,172	-0.04%
2020/06/15	21	60.40	0	0.00	60.00	21	19,427	0.11%
2020/06/12	7	60.57	4	61.00	61.20	3	19,493	0.02%
2020/06/11	30	62.33	24	62.73	61.80	6	19,631	0.03%
2020/06/10	1	63.80	3	63.93	64.00	-2	19,580	-0.01%
2020/06/09	34	63.42	26	63.24	63.40	8	19,695	0.04%
2020/06/08	4	63.75	26	63.76	63.80	-22	19,846	-0.11%
2020/06/05	7	63.76	30	63.53	64.20	-23	19,428	-0.12%
2020/06/04	4	62.45	26	62.51	62.20	-22	18,970	-0.12%
2020/06/03	20	60.66	19	61.06	61.20	1	18,536	0.01%
2020/06/02	7	60.39	8	60.68	60.10	-1	18,384	-0.01%
2020/06/01	8	60.73	7	60.86	60.90	1	18,384	0.01%
2020/05/29	14	60.09	8	60.19	59.80	6	18,412	0.03%
2020/05/28	18	61.83	9	62.60	60.90	9	18,336	0.05%
2020/05/27	6	60.83	6	60.87	60.70	0	18,213	0.00%
2020/05/26	7	60.36	6	60.28	60.70	1	18,430	0.01%
2020/05/25	7	58.46	8	59.36	59.70	-1	18,475	-0.01%
2020/05/22	8	60.58	10	60.26	59.40	-2	18,595	-0.01%
2020/05/21	6	60.82	6	60.50	60.80	0	18,609	0.00%
2020/05/20	2	60.10	12	60.35	59.90	-10	18,581	-0.05%
2020/05/19	7	59.20	5	59.08	59.20	2	18,672	0.01%
2020/05/18	22	59.10	4	58.70	58.50	18	18,652	0.10%
2020/05/15	3	60.60	1	60.70	60.10	2	18,773	0.01%
2020/05/14	14	60.45	4	61.30	60.00	10	18,736	0.05%
2020/05/13	2	62.95	5	63.24	62.90	-3	18,450	-0.02%
2020/05/12	14	63.53	0	0.00	63.60	14	18,589	0.08%
2020/05/11	3	64.97	14	64.80	64.70	-11	18,536	-0.06%
2020/05/08	17	64.39	6	64.15	63.80	11	18,492	0.06%
2020/05/07	34	64.39	25	64.10	64.40	9	18,441	0.05%
2020/05/06	27	63.85	6	63.75	63.30	21	18,319	0.11%
2020/05/05	2	62.90	5	62.90	63.00	-3	18,303	-0.02%
2020/05/04	11	62.77	14	62.67	62.80	-3	18,661	-0.02%
2020/04/30	37	65.08	27	65.34	65.00	10	18,567	0.05%
2020/04/29	24	64.18	19	64.18	64.20	5	18,365	0.03%
2020/04/28	19	62.76	19	62.66	63.20	0	18,233	0.00%
2020/04/27	12	60.90	21	61.06	61.60	-9	18,118	-0.05%
2020/04/24	13	59.08	6	59.38	59.10	7	18,035	0.04%
2020/04/23	3	60.00	8	60.11	59.40	-5	17,998	-0.03%
2020/04/22	19	59.44	21	58.24	59.90	-2	17,919	-0.01%
2020/04/21	23	58.89	3	58.97	58.00	20	17,733	0.11%
2020/04/20	5	60.86	4	60.93	60.80	1	17,473	0.01%
2020/04/17	12	62.23	13	61.89	61.10	-1	17,652	-0.01%
2020/04/16	12	61.27	7	61.44	61.60	5	17,438	0.03%
2020/04/15	17	61.62	7	60.94	61.30	10	17,361	0.06%
2020/04/14	0	0.00	4	60.73	60.70	-4	17,341	-0.02%
2020/04/13	15	60.35	12	60.13	59.80	3	17,368	0.02%
2020/04/10	7	62.00	2	62.40	62.00	5	17,119	0.03%
2020/04/09	28	63.25	17	62.86	62.60	11	17,198	0.06%
2020/04/08	17	61.98	17	62.24	63.40	0	17,481	0.00%
2020/04/07	18	60.18	8	60.66	62.00	10	17,099	0.06%
2020/04/06	5	55.74	6	54.77	56.40	-1	16,665	-0.01%
2020/04/01	2	53.55	5	53.00	53.90	-3	16,459	-0.02%
2020/03/31	7	52.81	7	54.24	53.70	0	16,285	0.00%
2020/03/30	7	53.79	1	54.10	53.90	6	15,892	0.04%
2020/03/27	9	55.73	8	56.28	55.00	1	15,737	0.01%
2020/03/26	9	52.52	8	53.56	54.00	1	15,448	0.01%
2020/03/25	4	51.60	6	52.20	52.60	-2	15,288	-0.01%
2020/03/24	3	48.35	10	47.19	48.30	-7	15,366	-0.05%
2020/03/23	11	44.70	2	45.03	44.20	9	15,378	0.06%
2020/03/20	14	48.66	15	48.20	48.65	-1	15,594	-0.01%
2020/03/19	12	46.15	1	45.20	45.20	11	15,699	0.07%
2020/03/18	26	53.50	3	53.23	50.20	23	15,940	0.14%
2020/03/17	3	54.70	2	55.00	54.10	1	15,935	0.01%
2020/03/16	7	60.36	1	59.90	59.20	6	15,889	0.04%
2020/03/13	2	60.65	4	60.53	62.90	-2	15,789	-0.01%
2020/03/12	17	66.66	5	67.50	66.00	12	15,712	0.08%
2020/03/11	3	73.23	3	73.57	72.60	0	15,616	0.00%
2020/03/10	11	74.16	13	73.89	74.90	-2	16,247	-0.01%
2020/03/09	15	75.95	16.2	76.08	74.80	-1.2	16,399	-0.01%
2020/03/06	9	78.54	5	78.24	78.50	4	16,572	0.02%
2020/03/05	5	80.00	4	80.03	80.10	1	16,512	0.01%
2020/03/04	3	77.40	3	78.37	78.60	0	16,441	0.00%
2020/03/03	14.6	78.13	4	78.03	77.80	10.6	16,394	0.06%
2020/03/02	12	76.48	5	76.88	76.30	7	16,307	0.04%
2020/02/27	17	78.91	9	77.52	77.30	8	16,166	0.05%
2020/02/26	8	81.71	0	0.00	81.40	8	15,899	0.05%
2020/02/25	107	83.02	106	83.31	83.30	1	15,824	0.01%	大買/大賣/
2020/02/24	2	85.05	23	84.45	84.50	-21	15,791	-0.13%
2020/02/21	5	84.58	4	84.03	84.40	1	15,767	0.01%
2020/02/20	3	84.33	1	84.00	83.60	2	15,878	0.01%
2020/02/19	9	84.84	2	84.80	84.80	7	15,889	0.04%
2020/02/18	83	86.00	75	84.50	83.80	8	15,912	0.05%
2020/02/17	6	87.58	11	87.15	88.00	-5	15,974	-0.03%
2020/02/14	3	86.33	4	86.15	86.80	-1	15,958	-0.01%
2020/02/13	7	86.16	8	86.31	86.50	-1	15,905	-0.01%
2020/02/12	2	84.40	0	0.00	84.70	2	15,692	0.01%
2020/02/11	17	84.51	0	0.00	85.10	17	15,604	0.11%
2020/02/10	2	83.60	3	83.80	83.50	-1	15,557	-0.01%
2020/02/07	15	84.67	11	84.53	84.30	4	15,720	0.03%
2020/02/06	2	84.85	2	85.10	85.10	0	16,029	0.00%
2020/02/05	9	83.44	35	83.94	84.40	-26	16,011	-0.16%
2020/02/04	1	80.40	1	79.70	79.90	0	15,700	0.00%
2020/02/03	3	75.83	3	77.77	79.40	0	15,804	0.00%
2020/01/31	9	79.12	2	77.85	78.10	7	15,856	0.04%
2020/01/30	6	79.82	16	79.47	77.80	-10	15,773	-0.06%
2020/01/20	8	85.16	1	85.10	85.20	7	15,557	0.04%
2020/01/17	3	83.37	0	0.00	83.60	3	15,652	0.02%
2020/01/16	1	83.40	1	83.30	83.40	0	15,683	0.00%
2020/01/15	1	84.80	2	86.10	83.80	-1	15,707	-0.01%
2020/01/14	1	84.70	9	85.07	85.30	-8	15,890	-0.05%
2020/01/13	9	86.43	7	86.04	85.50	2	15,918	0.01%
2020/01/09	30	84.30	44	84.33	83.40	-14	15,933	-0.09%
2020/01/08	1	82.10	5	82.96	82.60	-4	15,985	-0.03%
2020/01/07	18	80.52	7	80.73	81.10	11	15,937	0.07%
2020/01/06	1	83.70	0	0.00	83.70	1	16,165	0.01%
2020/01/03	2	85.00	21	85.05	84.80	-19	16,883	-0.11%
2020/01/02	36	88.02	57	86.76	86.00	-21	16,981	-0.12%
2019/12/31	0	0.00	1	83.80	83.40	-1	16,518	-0.01%
2019/12/30	3	84.73	7	85.03	84.50	-4	16,674	-0.02%
2019/12/26	1	83.70	1	83.90	83.70	0	16,857	0.00%
2019/12/25	1	84.10	1	83.50	84.10	0	17,027	0.00%
2019/12/24	7	83.29	8	83.69	83.50	-1	17,325	-0.01%
2019/12/23	19	83.09	19	82.71	82.60	0	17,442	0.00%
2019/12/20	9.3	84.34	2	84.25	83.50	7.3	17,427	0.04%
2019/12/19	11	85.14	56	85.32	85.50	-45	17,330	-0.26%
2019/12/18	5	83.96	4	84.08	84.00	1	17,121	0.01%
2019/12/17	7	84.47	22	85.57	85.30	-15	16,935	-0.09%
2019/12/16	24	82.25	9	82.50	82.80	15	16,537	0.09%
2019/12/13	7	79.04	30	80.14	79.60	-23	16,307	-0.14%
2019/12/12	11	77.02	4	77.23	77.30	7	16,202	0.04%
2019/12/11	2	75.95	4	76.08	75.60	-2	16,149	-0.01%
2019/12/10	3	75.17	4	75.75	75.10	-1	15,982	-0.01%
2019/12/09	1	76.30	3	76.90	76.00	-2	15,918	-0.01%
2019/12/06	5	76.66	10	77.37	75.30	-5	15,863	-0.03%
2019/12/05	18	76.77	49	77.21	77.20	-31	15,614	-0.20%
2019/12/04	2	73.00	2	72.80	72.60	0	15,170	0.00%
2019/12/03	21	73.13	7	72.90	73.30	14	15,695	0.09%
2019/12/02	0	0.00	10	70.93	71.60	-10	15,683	-0.06%
2019/11/29	2	71.90	6	71.20	71.20	-4	15,714	-0.03%
2019/11/28	6	71.40	3	71.93	71.70	3	15,743	0.02%
2019/11/27	4	70.20	5	71.50	71.10	-1	16,042	-0.01%
2019/11/26	2	71.30	3	71.50	70.80	-1	16,240	-0.01%
2019/11/25	0	0.00	6	70.98	70.80	-6	16,229	-0.04%
2019/11/22	1	70.60	2	70.45	70.10	-1	16,398	-0.01%
2019/11/21	5	69.02	1	69.40	69.30	4	16,432	0.02%
2019/11/20	0	0.00	5	71.00	71.00	-5	16,400	-0.03%
2019/11/19	8	71.61	6	71.32	71.20	2	16,383	0.01%
2019/11/18	7	70.56	6	71.38	71.10	1	16,350	0.01%
2019/11/15	1	68.50	14	69.01	69.00	-13	16,425	-0.08%
2019/11/14	8	67.26	2	67.35	67.20	6	16,375	0.04%
2019/11/13	11	70.00	0	0.00	69.90	11	16,213	0.07%
2019/11/11	3	71.60	0	0.00	71.20	3	16,841	0.02%
2019/11/07	3	71.90	2	71.95	72.40	1	17,237	0.01%
2019/11/06	11	73.54	8	73.35	72.50	3	17,622	0.02%
2019/11/05	7	72.67	32	72.48	73.00	-25	17,609	-0.14%
2019/11/04	7	69.97	0	0.00	69.80	7	17,614	0.04%
2019/10/31	6	69.97	0.2	70.20	70.00	5.8	18,113	0.03%
2019/10/30	4	71.03	2	71.40	71.10	2	18,232	0.01%
2019/10/29	5	72.40	7	72.61	72.30	-2	18,513	-0.01%
2019/10/28	0	0.00	4	72.08	71.90	-4	18,880	-0.02%
2019/10/25	16	72.43	4	72.30	71.70	12	19,226	0.06%
2019/10/24	4	71.18	0	0.00	71.30	4	19,474	0.02%
2019/10/23	3	71.07	0	0.00	70.60	3	20,013	0.01%
2019/10/22	4	71.03	2	70.75	70.90	2	20,315	0.01%
2019/10/21	3	71.63	3	71.60	71.60	0	20,699	0.00%
2019/10/18	9	71.71	9	72.07	72.30	0	21,155	0.00%
2019/10/17	1	70.10	3	69.73	70.40	-2	21,006	-0.01%
2019/10/16	4	70.37	15	70.49	70.00	-11	21,169	-0.05%
2019/10/15	5	69.90	2	70.05	69.60	3	21,329	0.01%
2019/10/14	8	72.48	8	72.86	71.70	0	21,521	0.00%
2019/10/09	27	73.45	10	72.90	71.40	17	21,722	0.08%
2019/10/08	24	78.78	6	78.50	78.60	18	22,011	0.08%
2019/10/07	1	81.70	6	81.53	81.70	-5	22,204	-0.02%
2019/10/04	6	80.00	5	79.34	79.20	1	22,600	0.00%
2019/10/03	9	79.94	16	79.70	79.90	-7	22,655	-0.03%
2019/10/02	5	82.26	1	82.20	82.00	4	22,675	0.02%
2019/10/01	0	0.00	6	82.27	83.10	-6	22,863	-0.03%
2019/09/27	10	81.52	12	80.80	80.50	-2	23,213	-0.01%
2019/09/26	2	82.80	2	83.50	84.30	0	23,309	0.00%
2019/09/25	4	84.28	4	84.65	85.00	0	23,355	0.00%
2019/09/24	4	85.78	25.1	86.36	85.40	-21.1	23,564	-0.09%
2019/09/23	1	84.10	8	84.56	85.00	-7	23,513	-0.03%
2019/09/20	3	82.43	5	82.50	82.90	-2	23,470	-0.01%
2019/09/19	3	81.83	0	0.00	81.40	3	23,507	0.01%
2019/09/18	4	82.55	3	82.43	82.10	1	23,652	0.00%
2019/09/17	25	82.06	29	82.19	82.00	-4	23,426	-0.02%
2019/09/16	2	77.90	7	78.30	78.10	-5	23,070	-0.02%
2019/09/12	0	0.00	5	77.82	77.80	-5	22,934	-0.02%
2019/09/11	2	76.50	0	0.00	76.90	2	23,092	0.01%
2019/09/10	6	76.77	4	76.70	76.50	2	23,073	0.01%
2019/09/09	4	77.08	2	76.40	76.50	2	22,963	0.01%
2019/09/06	22	77.15	6	77.10	77.10	16	22,935	0.07%
2019/09/05	15	76.76	60	75.84	76.90	-45	22,727	-0.20%
2019/09/04	3	73.47	34	73.46	73.00	-31	22,048	-0.14%
2019/09/03	6	71.25	13	71.63	71.20	-7	21,843	-0.03%
2019/09/02	5	71.40	4	71.70	71.80	1	21,945	0.00%
2019/08/30	15	70.53	5	70.34	70.40	10	22,042	0.05%
2019/08/29	37	71.52	47	70.99	70.90	-10	21,791	-0.05%
2019/08/28	60	72.84	7	73.13	73.50	53	21,629	0.25%
2019/08/27	8	72.05	5	72.20	72.40	3	21,576	0.01%
2019/08/26	4	70.50	7	71.23	71.10	-3	21,613	-0.01%
2019/08/23	3	71.17	2	71.40	71.50	1	21,653	0.00%
2019/08/22	5	70.30	3	70.33	70.30	2	21,891	0.01%
2019/08/20	3	69.70	3	70.03	69.60	0	21,910	0.00%
2019/08/19	2	71.65	3	71.00	71.50	-1	21,701	0.00%
2019/08/16	1	71.50	3	71.40	71.30	-2	21,706	-0.01%
2019/08/15	7	71.64	3	71.50	71.40	4	21,528	0.02%
2019/08/14	6	71.85	13	72.07	72.50	-7	21,327	-0.03%
2019/08/13	1	69.10	4	68.50	68.80	-3	20,914	-0.01%
2019/08/12	4	69.58	4	68.85	69.30	0	20,823	0.00%
2019/08/08	3	68.50	11	68.62	68.10	-8	20,648	-0.04%
2019/08/07	21	70.71	13	70.12	69.80	8	20,380	0.04%
2019/08/06	19	69.22	16	69.51	69.20	3	20,360	0.01%
2019/08/05	3	71.30	1	71.00	70.90	2	20,128	0.01%
2019/08/02	6	72.10	14	72.44	72.30	-8	19,947	-0.04%
2019/08/01	0	0.00	5	72.64	74.10	-5	19,603	-0.03%
2019/07/31	14	73.66	11	73.24	74.00	3	19,326	0.02%
2019/07/30	13	75.70	32.2	75.12	75.80	-19.2	18,943	-0.10%
2019/07/29	6	75.38	3	75.33	74.80	3	18,672	0.02%
2019/07/26	21	75.93	6	76.87	77.00	15	18,418	0.08%
2019/07/25	17	75.21	26	75.06	76.50	-9	18,036	-0.05%
2019/07/24	22	71.05	41	71.00	71.80	-19	17,555	-0.11%
2019/07/23	4	71.90	10	72.31	72.30	-6	17,288	-0.03%
2019/07/22	16	69.43	7	69.76	69.80	9	16,822	0.05%
2019/07/19	1	67.90	12	67.56	67.70	-11	16,681	-0.07%
2019/07/18	12	67.53	10	67.12	66.70	2	16,766	0.01%
2019/07/17	13	67.21	23	67.24	67.70	-10	16,761	-0.06%
2019/07/16	9	68.80	24	68.23	67.90	-15	16,403	-0.09%
2019/07/15	5	68.20	30.8	68.71	69.90	-25.8	16,011	-0.16%
2019/07/12	51	67.09	34	67.23	66.70	17	15,539	0.11%
2019/07/11	8	65.20	25	65.16	65.40	-17	14,914	-0.11%
2019/07/10	13	64.02	26	64.11	64.40	-13	14,508	-0.09%
2019/07/09	15	62.20	23	62.13	62.80	-8	14,063	-0.06%
2019/07/08	34	61.27	16	61.60	61.00	18	13,989	0.13%
2019/07/05	14	60.95	27	61.66	62.00	-13	13,864	-0.09%
2019/07/04	34	58.96	32	59.24	59.20	2	13,603	0.01%
2019/07/03	34	65.47	18	65.83	65.20	16	13,120	0.12%
2019/07/02	9.9	66.42	16	66.46	66.30	-6.1	12,926	-0.05%
2019/07/01	20	66.12	10	65.68	66.00	10	12,763	0.08%
2019/06/28	23.1	64.26	22	64.35	64.50	1.1	12,675	0.01%
2019/06/27	12.1	63.98	20	64.11	64.10	-7.9	12,671	-0.06%
2019/06/26	4	63.70	7	63.69	63.70	-3	12,576	-0.02%
2019/06/25	8	63.74	21	63.97	63.30	-13	12,511	-0.10%
2019/06/24	7	63.24	6	63.37	63.10	1	12,335	0.01%
2019/06/21	0	0.00	15	63.17	63.00	-15	12,376	-0.12%
2019/06/20	33	62.32	50	62.33	62.30	-17	12,425	-0.14%
2019/06/19	11	61.88	27	62.07	62.10	-16	12,690	-0.13%
2019/06/17	7	60.99	6	61.20	60.90	1	13,002	0.01%
2019/06/14	0	0.00	20	61.09	60.80	-20	13,029	-0.15%
2019/06/13	1	60.50	4	60.83	60.90	-3	13,208	-0.02%
2019/06/12	5	60.52	5	60.50	60.70	0	13,381	0.00%
2019/06/11	14	59.56	1	59.80	59.40	13	13,387	0.10%
2019/06/10	7	59.34	5	59.20	59.30	2	13,385	0.01%
2019/06/06	12	59.47	12	59.09	59.20	0	13,309	0.00%
2019/06/05	9	60.86	3	61.10	60.50	6	13,197	0.05%
2019/06/04	10	61.05	21	61.05	60.90	-11	13,239	-0.08%
2019/06/03	12	61.01	2	60.80	61.90	10	13,345	0.07%
2019/05/31	8	61.44	16	61.44	61.60	-8	13,594	-0.06%
2019/05/30	34	59.61	1	58.30	60.00	33	13,647	0.24%
2019/05/29	23	58.90	10	58.22	58.00	13	14,301	0.09%
2019/05/28	7	60.70	0	0.00	60.90	7	14,202	0.05%
2019/05/24	3	59.90	0	0.00	59.80	3	14,355	0.02%
2019/05/22	5	61.20	0	0.00	60.80	5	14,473	0.03%
2019/05/20	6	60.87	1	60.80	60.90	5	14,456	0.03%
2019/05/17	1	60.70	0	0.00	60.60	1	14,483	0.01%
2019/05/16	1	61.40	2	61.45	61.00	-1	14,663	-0.01%
2019/05/15	5	61.80	0	0.00	62.00	5	14,857	0.03%
2019/05/14	10	59.92	0	0.00	61.50	10	14,930	0.07%
2019/05/13	4	62.62	1	61.50	61.10	3	14,868	0.02%
2019/05/10	5	64.90	0	0.00	63.80	5	14,877	0.03%
2019/05/09	1	65.10	1	65.10	64.20	0	14,873	0.00%
2019/05/07	0	0.00	9	66.16	66.20	-9	15,090	-0.06%
2019/05/06	8	64.88	8	64.98	65.00	0	15,350	0.00%
2019/05/02	5	65.80	1	65.60	65.70	4	15,502	0.03%
2019/04/29	2	66.20	0	0.00	64.70	2	15,403	0.01%
2019/04/26	2	64.85	4	65.95	66.00	-2	15,443	-0.01%
2019/04/25	0	0.00	10	66.20	65.50	-10	15,607	-0.06%
2019/04/24	6	65.58	9	65.30	65.40	-3	15,701	-0.02%
2019/04/23	24	64.70	48.1	64.56	64.90	-24.1	15,609	-0.15%
2019/04/22	8	64.06	2	63.80	63.80	6	15,427	0.04%
2019/04/19	7.1	64.07	4	63.68	63.70	3.1	15,609	0.02%
2019/04/18	6	63.70	2	63.90	63.10	4	15,726	0.03%
2019/04/17	24	63.30	14	63.84	63.90	10	15,680	0.06%
2019/04/16	0	0.00	19	62.59	62.70	-19	15,271	-0.12%
2019/04/15	6	61.33	3	61.83	61.70	3	15,292	0.02%
2019/04/12	6	60.98	5	60.90	60.50	1	15,430	0.01%
2019/04/11	10	61.70	7	62.61	61.60	3	15,579	0.02%
2019/04/10	0	0.00	18	62.49	62.50	-18	15,541	-0.12%
2019/04/09	15	62.69	1	62.60	62.60	14	15,544	0.09%
2019/04/08	3	62.77	15	62.53	63.00	-12	15,589	-0.08%
2019/04/03	6	62.05	6	62.18	62.30	0	15,573	0.00%
2019/04/02	1	61.40	3	61.50	61.70	-2	15,576	-0.01%
2019/04/01	13	61.58	1	62.20	61.00	12	15,479	0.08%
2019/03/29	4	61.00	0	0.00	61.40	4	15,297	0.03%
2019/03/28	6	60.55	6	60.60	60.80	0	15,362	0.00%
2019/03/27	6	61.10	7	61.24	61.10	-1	15,426	-0.01%
2019/03/26	23	61.33	0	0.00	61.00	23	15,503	0.15%
2019/03/25	1	61.00	8	61.13	61.10	-7	15,537	-0.05%
2019/03/22	5	64.26	71	63.49	63.10	-66	15,375	-0.43%
2019/03/21	8	62.55	16.1	62.63	62.80	-8.1	15,116	-0.05%
2019/03/20	23	60.62	8	60.24	60.60	15	14,789	0.10%
2019/03/19	10	59.67	0	0.00	59.70	10	14,829	0.07%
2019/03/18	4	59.68	2	60.15	59.50	2	14,908	0.01%
2019/03/15	5	60.42	1	60.70	60.10	4	15,087	0.03%
2019/03/14	5	60.28	0	0.00	60.30	5	14,991	0.03%
2019/03/13	16	60.44	5	60.80	60.10	11	15,174	0.07%
2019/03/12	10	61.15	8	61.03	60.80	2	15,594	0.01%
2019/03/11	9	60.42	8	60.56	60.40	1	15,731	0.01%
2019/03/08	10	60.36	6	59.33	60.50	4	16,027	0.02%
2019/03/07	17	60.29	8	60.05	60.00	9	16,221	0.06%
2019/03/06	15	61.65	13	61.58	61.40	2	16,501	0.01%
2019/03/05	24	63.53	9	64.03	63.10	15	16,394	0.09%
2019/03/04	54	65.36	23	64.73	64.80	31	16,369	0.19%
2019/02/27	17	62.76	15	62.40	62.20	2	15,802	0.01%
2019/02/26	19	62.24	23	62.13	62.00	-4	15,710	-0.03%
2019/02/25	7	61.53	17	61.77	61.60	-10	15,707	-0.06%
2019/02/22	29	61.47	8	62.00	60.90	21	15,771	0.13%
2019/02/21	1	60.60	5	60.80	60.80	-4	15,743	-0.03%
2019/02/20	0	0.00	6	60.23	60.60	-6	15,996	-0.04%
2019/02/19	3	60.37	0	0.00	60.50	3	16,166	0.02%
2019/02/15	18	60.45	5	61.20	60.00	13	16,456	0.08%
2019/02/14	18	62.28	37	62.59	62.10	-19	16,908	-0.11%
2019/02/13	15	60.37	0	0.00	60.50	15	16,720	0.09%
2019/02/12	0.1	60.00	0	60.00	60.00	0.1	16,634	0.00%
2019/02/11	12	59.44	3	59.57	59.00	9	16,723	0.05%
2019/01/30	17	59.56	4	60.00	60.10	13	16,698	0.08%
2019/01/29	10	58.96	3	58.83	58.80	7	16,892	0.04%
2019/01/28	8	61.21	18	61.22	60.80	-10	16,946	-0.06%
2019/01/25	15	60.20	31	60.98	60.00	-16	17,441	-0.09%
2019/01/24	30	58.56	126	58.69	59.60	-96	17,578	-0.55%	大賣/
2019/01/23	3	56.80	2	57.00	57.00	1	17,784	0.01%
2019/01/22	0	0.00	14	56.89	56.50	-14	17,962	-0.08%
2019/01/21	18	57.05	7	57.04	57.20	11	18,153	0.06%
2019/01/18	21	56.20	2	55.80	56.40	19	18,315	0.10%
2019/01/17	6	55.47	2	56.10	55.10	4	18,690	0.02%
2019/01/16	8	56.36	43	56.47	56.40	-35	18,690	-0.19%
2019/01/15	3	53.40	2	52.80	53.60	1	18,317	0.01%
2019/01/14	5	52.48	10	52.30	52.00	-5	18,313	-0.03%
2019/01/11	17	54.08	1	54.10	53.50	16	18,682	0.09%
2019/01/10	7	53.99	10	53.71	53.80	-3	18,912	-0.02%
2019/01/09	1	52.30	1	52.90	52.50	0	19,145	0.00%
2019/01/08	1	51.70	2	51.75	51.70	-1	19,658	-0.01%
2019/01/07	1	51.90	1	52.00	51.80	0	20,232	0.00%
2019/01/04	0	0.00	1	50.00	51.60	-1	20,387	0.00%
2019/01/03	17	52.24	1	51.80	51.50	16	20,481	0.08%
2019/01/02	1	55.00	1	55.50	55.00	0	20,280	0.00%
2018/12/28	3	55.07	0	0.00	55.00	3	20,283	0.01%
2018/12/27	4	55.70	4	55.68	55.80	0	20,546	0.00%
2018/12/26	35	57.14	35	56.67	54.10	0	20,886	0.00%
2018/12/25	10	54.80	3	55.23	57.00	7	20,699	0.03%
2018/12/24	1	54.20	6	55.23	56.00	-5	20,630	-0.02%
2018/12/21	30	53.10	32	52.90	53.90	-2	20,769	-0.01%
2018/12/19	1	53.20	11	53.07	53.70	-10	20,739	-0.05%
2018/12/18	0	0.00	2	54.35	54.50	-2	20,886	-0.01%
2018/12/13	3	54.00	1	54.30	54.30	2	21,248	0.01%
2018/12/11	0	0.00	2	52.90	52.90	-2	21,435	-0.01%
2018/12/10	8	52.18	6	52.22	52.10	2	21,444	0.01%
2018/12/07	10	55.70	1	55.80	55.70	9	21,240	0.04%
2018/12/06	27	54.87	27	56.00	55.00	0	21,318	0.00%
2018/12/05	9	56.71	5	57.40	56.90	4	21,196	0.02%
2018/12/04	6	61.82	6	62.67	62.00	0	20,978	0.00%
2018/12/03	28	63.24	9	63.49	62.80	19	21,411	0.09%
2018/11/30	8	60.86	8	61.19	61.00	0	21,352	0.00%
2018/11/29	9	61.50	8	61.23	60.30	1	21,074	0.00%
2018/11/28	100	58.90	14	58.94	58.60	86	20,549	0.42%
2018/11/27	6	55.88	6	57.87	58.00	0	20,421	0.00%
2018/11/26	0	0.00	12	57.41	57.30	-12	20,280	-0.06%
2018/11/23	12	57.28	2	56.60	56.10	10	20,060	0.05%
2018/11/22	0	0.00	5	57.90	58.00	-5	19,999	-0.03%
2018/11/21	1	56.80	70	57.80	57.80	-69	19,955	-0.35%
2018/11/20	3	56.90	11	56.85	57.50	-8	19,930	-0.04%
2018/11/19	34	56.09	56	56.85	57.50	-22	19,764	-0.11%
2018/11/16	4	55.85	3	55.90	54.60	1	19,540	0.01%
2018/11/15	1	55.90	0	0.00	55.90	1	19,505	0.01%
2018/11/14	81	56.73	10	56.50	56.50	71	19,728	0.36%
2018/11/13	3	56.00	7	55.27	56.20	-4	19,607	-0.02%
2018/11/12	1	53.40	2	53.40	53.80	-1	19,062	-0.01%
2018/11/08	24	56.69	7	55.66	53.80	17	19,260	0.09%
2018/11/07	1	54.80	2	54.40	55.20	-1	19,218	-0.01%
2018/11/06	32	53.97	65	53.47	52.20	-33	19,372	-0.17%
2018/11/05	5	54.90	0	0.00	55.70	5	19,130	0.03%
2018/11/02	14	56.11	2	56.65	56.10	12	18,950	0.06%
2018/11/01	1	53.00	3	53.03	54.40	-2	18,486	-0.01%
2018/10/31	4	51.53	3	50.63	51.40	1	18,245	0.01%
2018/10/30	46	48.78	25	48.02	48.50	21	18,057	0.12%
2018/10/29	3	46.32	3	45.88	46.60	0	18,136	0.00%
2018/10/25	2	46.25	0	0.00	45.75	2	17,850	0.01%
2018/10/24	15	50.18	15	49.34	49.30	0	17,412	0.00%
2018/10/23	20	51.16	45	50.77	50.50	-25	17,196	-0.15%
2018/10/22	31	51.84	6	51.40	52.50	25	17,104	0.15%
2018/10/19	15	50.95	20	50.27	52.10	-5	17,086	-0.03%
2018/10/18	29	52.22	23	52.49	51.50	6	16,829	0.04%
2018/10/17	7	54.89	3	55.37	54.40	4	16,582	0.02%
2018/10/16	12	55.63	9	54.77	54.10	3	16,399	0.02%
2018/10/15	12	56.20	4	56.88	57.20	8	15,984	0.05%
2018/10/12	0	0.00	10	52.56	53.30	-10	15,807	-0.06%
2018/10/11	1	47.10	6	47.48	48.50	-5	16,127	-0.03%
2018/10/05	50	52.20	55	52.56	52.20	-5	16,046	-0.03%
2018/10/04	11	54.65	5	54.70	53.90	6	15,944	0.04%
2018/10/03	0	0.00	1	58.80	57.80	-1	15,634	-0.01%
2018/10/02	6	58.73	5	58.48	58.40	1	15,806	0.01%
2018/10/01	2	58.40	3	59.13	59.20	-1	15,987	-0.01%
2018/09/28	0	0.00	0	59.10	58.10	0	16,032	0.00%
2018/09/27	4	59.38	3	59.27	59.80	1	16,022	0.01%
2018/09/26	0	0.00	0.1	60.50	60.20	-0.1	16,059	0.00%
2018/09/25	2	61.20	3	60.90	61.70	-1	15,996	-0.01%
2018/09/21	3	57.93	5	57.94	58.50	-2	15,787	-0.01%
2018/09/20	55	59.52	65	59.27	59.50	-10	15,577	-0.06%
2018/09/19	3	60.60	11	61.03	60.00	-8	15,619	-0.05%
2018/09/18	3	59.83	2	59.80	59.30	1	15,521	0.01%
2018/09/17	42	61.70	24	61.15	61.20	18	15,653	0.11%
2018/09/14	0	0.00	1	59.40	59.60	-1	15,536	-0.01%
2018/09/13	1	57.50	1	58.70	57.50	0	15,487	0.00%
2018/09/12	2	58.00	1	57.70	57.40	1	15,392	0.01%
2018/09/11	55	60.29	60	59.17	60.10	-5	15,284	-0.03%
2018/09/10	51	59.38	53	58.05	59.40	-2	15,273	-0.01%
2018/09/07	12	58.39	47	57.84	57.50	-35	15,057	-0.23%
2018/09/06	15	64.67	12	63.76	63.60	3	14,555	0.02%
2018/09/05	10	66.60	10	67.60	66.60	0	14,461	0.00%
2018/09/04	18	67.42	17	67.45	67.60	1	14,515	0.01%
2018/09/03	2	68.35	4	68.28	66.70	-2	14,537	-0.01%
2018/08/31	1	69.00	3	69.00	69.70	-2	14,532	-0.01%
2018/08/30	25	69.80	25	69.20	69.80	0	14,599	0.00%
2018/08/29	2	70.50	1	70.70	69.90	1	14,638	0.01%
2018/08/28	0	0.00	2	71.50	70.70	-2	14,686	-0.01%
2018/08/27	0	0.00	2	69.20	70.10	-2	14,685	-0.01%
2018/08/23	2	67.30	20	67.00	67.30	-18	14,816	-0.12%
2018/08/22	11	67.41	10	67.90	67.40	1	15,016	0.01%
2018/08/21	27	68.24	3	68.67	68.50	24	14,898	0.16%
2018/08/20	22	66.16	16	66.69	65.70	6	14,733	0.04%
2018/08/17	1	66.80	0	0.00	65.00	1	14,696	0.01%
2018/08/16	4	64.08	7	65.43	67.30	-3	14,730	-0.02%
2018/08/15	4	68.25	4	68.40	67.70	0	14,720	0.00%
2018/08/14	0	0.00	2	68.60	70.20	-2	14,828	-0.01%
2018/08/13	12	69.66	30	70.47	68.90	-18	14,780	-0.12%
2018/08/10	15	73.90	2	73.70	73.20	13	14,684	0.09%
2018/08/09	2	74.25	0	0.00	73.80	2	15,217	0.01%
2018/08/08	19	75.27	0	0.00	73.70	19	15,904	0.12%
2018/08/07	5	74.70	3	73.77	74.30	2	15,697	0.01%
2018/08/06	10	73.90	20	74.42	73.60	-10	15,527	-0.06%
2018/08/03	8	77.43	6	76.83	75.80	2	15,434	0.01%
2018/08/02	15	78.40	5	78.30	78.40	10	15,088	0.07%
2018/08/01	4	79.00	0	0.00	79.60	4	15,260	0.03%
2018/07/30	2	79.85	2	79.75	79.60	0	15,472	0.00%
2018/07/27	0	0.00	22	81.77	81.90	-22	15,429	-0.14%
2018/07/26	14	81.62	8	81.01	81.00	6	15,483	0.04%
2018/07/25	11	80.70	19	79.83	80.70	-8	15,438	-0.05%
2018/07/24	18	78.41	17	78.35	78.70	1	15,313	0.01%
2018/07/23	43	78.87	48	78.80	78.50	-5	15,282	-0.03%
2018/07/20	9	81.13	8	80.58	80.50	1	15,145	0.01%
2018/07/19	40	80.66	24	82.00	80.20	16	14,995	0.11%
2018/07/18	80	84.92	25	85.80	84.00	55	14,804	0.37%
2018/07/17	2	87.90	3	86.63	88.10	-1	14,268	-0.01%
2018/07/16	11	86.70	2	89.05	86.00	9	14,503	0.06%
2018/07/13	2	88.10	1	87.40	88.80	1	14,830	0.01%
2018/07/12	9	85.93	9	86.01	86.00	0	14,930	0.00%
2018/07/11	3	83.30	1	83.60	83.60	2	14,854	0.01%
2018/07/10	6	83.13	11	83.50	83.90	-5	14,839	-0.03%
2018/07/09	7	81.26	7	81.69	81.00	0	14,834	0.00%
2018/07/06	1	79.40	1	79.60	79.30	0	14,766	0.00%
2018/07/05	5	78.92	2	80.80	78.10	3	14,840	0.02%
2018/07/04	3	81.53	0	0.00	80.90	3	14,867	0.02%
2018/07/03	3	82.33	4	82.65	81.80	-1	14,987	-0.01%
2018/07/02	7	82.33	2	83.50	81.00	5	15,008	0.03%
2018/06/29	2	82.90	3	83.33	83.20	-1	15,006	-0.01%
2018/06/28	18	82.40	2	82.75	83.00	16	14,896	0.11%
2018/06/27	1	88.30	9	87.20	87.20	-8	14,905	-0.05%
2018/06/26	1	83.80	11	84.82	85.40	-10	14,884	-0.07%
2018/06/25	10	88.29	0	0.00	86.50	10	14,928	0.07%
2018/06/21	2	92.50	4	92.00	92.50	-2	15,189	-0.01%
2018/06/20	22	90.82	11	90.67	90.40	11	15,469	0.07%
2018/06/19	4	91.68	11	92.00	90.60	-7	15,738	-0.04%
2018/06/15	1	92.00	11	92.50	92.30	-10	15,984	-0.06%
2018/06/14	28	92.90	5	93.24	93.00	23	16,223	0.14%
2018/06/13	6	95.68	1	94.90	94.00	5	16,634	0.03%
2018/06/12	5	98.02	21	99.70	97.60	-16	17,044	-0.09%
2018/06/11	0	0.00	21	100.24	100.50	-21	17,150	-0.12%
2018/06/08	15	99.36	20	98.90	99.80	-5	17,589	-0.03%
2018/06/07	0	0.00	2	100.50	101.00	-2	18,378	-0.01%
2018/06/06	2	99.95	2	100.00	100.00	0	18,443	0.00%
2018/06/05	4	102.38	15	100.47	101.00	-11	18,596	-0.06%
2018/06/04	6	98.72	24	99.88	100.50	-18	18,828	-0.10%
2018/06/01	3	97.93	1	97.90	97.50	2	18,800	0.01%
2018/05/31	2	97.90	21	98.71	99.60	-19	18,818	-0.10%
2018/05/30	56	96.17	53	97.04	96.50	3	18,634	0.02%
2018/05/29	0	0.00	13	99.02	98.90	-13	18,503	-0.07%
2018/05/28	2	99.25	13	99.69	99.30	-11	18,719	-0.06%
2018/05/25	12	100.71	24	103.21	100.50	-12	19,323	-0.06%
2018/05/24	10	101.63	9.2	100.58	102.00	0.8	19,520	0.00%
2018/05/23	3	99.70	4	99.60	99.30	-1	19,558	-0.01%
2018/05/22	23	99.03	14	100.16	97.20	9	19,441	0.05%
2018/05/21	4	99.83	5	100.60	99.00	-1	19,640	-0.01%
2018/05/18	13	99.92	16	100.44	98.90	-3	19,694	-0.02%
2018/05/17	15	105.47	40	103.34	101.50	-25	19,593	-0.13%
2018/05/16	33	100.38	32	100.28	102.50	1	19,118	0.01%
2018/05/15	1	95.00	10	95.65	95.50	-9	18,718	-0.05%
2018/05/14	6	95.58	15	95.97	95.30	-9	19,002	-0.05%
2018/05/11	31	96.62	12	96.50	95.60	19	19,074	0.10%
2018/05/10	3	94.30	1	95.30	93.60	2	18,979	0.01%
2018/05/09	1	94.50	12	94.21	94.40	-11	19,083	-0.06%
2018/05/08	20	94.25	2	94.45	94.00	18	18,972	0.09%
2018/05/07	5	92.66	6	92.60	92.60	-1	18,680	-0.01%
2018/05/04	3	91.77	9	91.33	91.70	-6	18,653	-0.03%
2018/05/03	12	89.69	2	90.20	89.90	10	18,672	0.05%
2018/05/02	3	92.47	1	91.70	91.70	2	18,748	0.01%
2018/04/30	0	0.00	3.1	91.61	93.00	-3.1	18,689	-0.02%
2018/04/27	8	93.59	28	93.71	93.10	-20	18,725	-0.11%
2018/04/24	2	89.50	7	91.01	90.10	-5	18,877	-0.03%
2018/04/23	1	92.90	15	92.50	93.00	-14	19,254	-0.07%
2018/04/20	50	94.44	19	92.94	92.70	31	19,486	0.16%
2018/04/19	22	96.46	15	97.70	97.90	7	19,220	0.04%
2018/04/18	35	93.43	16	93.01	93.10	19	18,841	0.10%
2018/04/17	1	90.10	0	0.00	89.50	1	18,660	0.01%
2018/04/16	12	92.63	20	92.10	92.20	-8	18,787	-0.04%
2018/04/13	5	94.54	36	93.74	93.40	-31	18,749	-0.17%
2018/04/12	1	93.10	21	92.36	92.50	-20	18,780	-0.11%
2018/04/11	16	92.92	1	95.00	91.20	15	19,053	0.08%
2018/04/10	22	89.55	3	91.57	91.90	19	19,019	0.10%
2018/04/09	1	89.30	3	89.47	88.50	-2	19,053	-0.01%
2018/04/03	9	90.54	0	0.00	90.60	9	18,913	0.05%
2018/04/02	24	92.11	1	92.00	91.70	23	18,896	0.12%
2018/03/31	0	0.00	6	91.62	92.00	-6	18,981	-0.03%
2018/03/30	3	92.03	1	91.50	91.80	2	19,101	0.01%
2018/03/29	5	91.60	5	91.22	92.30	0	19,052	0.00%
2018/03/28	23	91.94	4	91.00	90.70	19	18,971	0.10%
2018/03/27	6	94.95	5	93.64	95.40	1	18,730	0.01%
2018/03/26	24	92.52	13	92.56	92.00	11	18,622	0.06%
2018/03/23	31	92.36	6	93.03	94.50	25	18,478	0.14%
2018/03/22	15	97.35	45	97.03	96.30	-30	18,238	-0.16%
2018/03/21	8	98.39	8	97.71	99.00	0	17,895	0.00%
2018/03/20	34	96.12	1	95.70	95.00	33	17,524	0.19%
2018/03/19	8	97.69	25	97.61	97.00	-17	17,250	-0.10%
2018/03/16	10	93.23	24	93.02	94.20	-14	16,725	-0.08%
2018/03/15	11	90.35	8.4	90.72	91.00	2.6	16,156	0.02%
2018/03/14	25	90.08	33	90.07	89.40	-8	16,113	-0.05%
2018/03/13	16	89.23	20	87.22	89.90	-4	15,958	-0.03%
2018/03/12	3	83.90	17	84.51	83.00	-14	15,361	-0.09%
2018/03/09	13	83.10	19	83.44	83.30	-6	15,454	-0.04%
2018/03/08	3	82.10	18	81.46	82.00	-15	15,864	-0.09%
2018/03/07	15	80.50	0	0.00	80.00	15	15,939	0.09%
2018/03/06	7	79.57	2	79.90	79.60	5	16,308	0.03%
2018/03/05	2	78.40	2	78.90	78.40	0	16,806	0.00%
2018/03/02	2	79.10	4	77.60	78.40	-2	16,955	-0.01%
2018/03/01	9	79.48	4	78.90	78.70	5	16,954	0.03%
2018/02/27	3	82.37	1	82.20	80.80	2	16,838	0.01%
2018/02/26	11	81.09	2	81.10	81.00	9	16,145	0.06%
2018/02/23	6	79.48	13	79.98	79.90	-7	16,437	-0.04%
2018/02/22	0	0.00	0	79.30	79.30	0	16,460	0.00%
2018/02/21	8	79.75	21	79.98	79.90	-13	16,493	-0.08%
2018/02/12	0	0.00	2	75.50	76.00	-2	16,049	-0.01%
2018/02/09	5	72.70	5	70.02	73.30	0	15,942	0.00%
2018/02/07	3	73.80	0	0.00	73.60	3	15,895	0.02%
2018/02/06	4	72.95	6	74.07	72.40	-2	15,857	-0.01%
2018/02/05	5	76.92	0	0.00	77.40	5	15,869	0.03%
2018/02/02	0	0.00	8	79.85	79.60	-8	16,005	-0.05%
2018/02/01	0	0.00	7	81.17	81.20	-7	16,025	-0.04%
2018/01/30	2	79.10	10	78.55	78.40	-8	16,229	-0.05%
2018/01/29	4	79.20	0	0.00	78.80	4	16,170	0.02%
2018/01/26	2	79.90	4	79.45	79.40	-2	16,229	-0.01%
2018/01/25	11	78.72	4	80.00	78.50	7	16,320	0.04%
2018/01/23	12	81.15	4	81.05	80.20	8	16,916	0.05%
2018/01/22	4	80.03	0	0.00	80.50	4	17,064	0.02%
2018/01/19	5	80.88	6	80.70	80.60	-1	17,178	-0.01%
2018/01/18	12	82.48	2	82.50	82.00	10	17,082	0.06%
2018/01/17	30	83.93	8	82.26	81.00	22	16,966	0.13%
2018/01/16	13	84.51	11	84.63	85.00	2	16,460	0.01%
2018/01/15	0	0.00	2	81.90	83.40	-2	16,305	-0.01%
2018/01/12	0	0.00	10	80.60	81.40	-10	16,449	-0.06%
2018/01/11	5	80.30	10	80.11	80.30	-5	16,696	-0.03%
2018/01/10	8	79.09	5	80.20	78.30	3	17,035	0.02%
2018/01/09	2	83.90	0	82.40	82.60	2	17,423	0.01%
2018/01/08	20	84.00	20	84.51	83.50	0	17,815	0.00%
2018/01/05	4	83.50	4	83.68	83.50	0	18,110	0.00%
2018/01/04	0	0.00	2	81.15	81.50	-2	17,929	-0.01%
2018/01/03	0	0.00	42	80.61	80.30	-42	18,254	-0.23%
2018/01/02	4	76.50	4	77.80	78.00	0	18,418	0.00%