智原 (3035)-統一-汐止券商分點個股進出

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

智原

(3035)

可現股當沖

股價
278.5
漲跌
▲6.0
漲幅
+2.20%
成交量
4,834張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/16	4.1	276.27	8	279.44	278.50	-3.9	8,603	-0.05%
2024/05/15	36.1	277.33	31	272.60	272.50	5.1	8,787	0.06%
2024/05/14	31.1	274.99	30	278.83	279.00	1.1	9,059	0.01%
2024/05/13	31	273.16	31	272.10	272.00	0	9,141	0.00%
2024/05/10	36	275.74	36	273.00	273.00	0	9,396	0.00%
2024/05/09	21	280.12	24	277.08	276.50	-3	9,548	-0.03%
2024/05/08	3	281.33	3	282.00	282.00	0	9,612	0.00%
2024/05/07	13	280.54	11.2	280.99	281.00	1.9	9,742	0.02%
2024/05/06	3	289.83	15	288.37	285.00	-12	9,809	-0.12%
2024/05/03	43	292.45	41	289.30	289.00	2	9,974	0.02%
2024/05/02	12.1	291.38	8	289.44	288.50	4.1	10,181	0.04%
2024/04/30	21	295.67	20	294.00	294.00	1	10,399	0.01%
2024/04/29	39	300.88	40.1	297.58	297.50	-1.1	10,499	-0.01%
2024/04/26	42.1	287.65	44	294.63	295.50	-2	10,648	-0.02%
2024/04/25	38.1	283.42	39	281.96	279.00	-0.9	10,729	-0.01%
2024/04/24	35.3	295.38	35	296.30	294.50	0.3	10,820	0.00%
2024/04/23	46	291.47	44	294.39	295.00	2	11,021	0.02%
2024/04/22	39	298.13	17	293.21	290.00	22	11,541	0.19%
2024/04/19	34.2	313.36	39	308.54	306.00	-4.9	11,660	-0.04%
2024/04/18	0	0.00	14	318.39	322.00	-14	12,058	-0.12%
2024/04/17	3	316.50	1	319.00	314.00	2	12,758	0.02%
2024/04/16	34	307.47	33	315.47	313.00	1	12,920	0.01%
2024/04/15	21	314.71	20	312.50	312.50	1	13,093	0.01%
2024/04/12	39.1	319.09	38	322.58	323.00	1.1	13,337	0.01%
2024/04/11	36.3	326.71	32.4	318.76	318.50	3.9	13,637	0.03%
2024/04/10	37.9	331.50	36	329.06	329.00	1.9	13,758	0.01%
2024/04/09	37	337.80	36	329.28	329.00	1	14,098	0.01%
2024/04/08	27	340.39	27	338.93	338.00	0	14,140	0.00%
2024/04/03	2	342.50	2	343.50	345.00	0	14,171	0.00%
2024/04/02	0	0.00	0.1	352.50	347.50	-0.1	14,312	0.00%
2024/04/01	2	348.50	2	347.00	349.00	0	14,392	0.00%
2024/03/29	22	340.16	22	345.36	344.00	0	14,472	0.00%
2024/03/28	36	337.51	36	337.33	334.50	0	14,504	0.00%
2024/03/27	20	340.00	20	338.00	338.00	0	14,643	0.00%
2024/03/26	21.1	343.73	18	339.50	339.50	3.1	14,942	0.02%
2024/03/25	4	352.50	2	360.00	349.00	2	15,108	0.01%
2024/03/22	8	349.50	7	351.79	351.50	1	15,234	0.01%
2024/03/21	30	350.13	30	345.50	345.50	0	15,435	0.00%
2024/03/20	5	350.00	2	355.50	347.50	3	15,647	0.02%
2024/03/19	18	350.28	10	350.30	350.00	8	15,930	0.05%
2024/03/18	5	354.20	0	0.00	359.00	5	16,292	0.03%
2024/03/15	6.1	357.92	12	355.42	354.50	-5.9	16,844	-0.04%
2024/03/14	28	346.89	37	355.16	362.00	-9	16,946	-0.05%
2024/03/13	23	357.48	32	349.03	345.00	-9	17,056	-0.05%
2024/03/12	7	365.43	3	361.83	361.50	4	17,194	0.02%
2024/03/11	17	368.03	20	365.53	363.00	-3	17,407	-0.02%
2024/03/08	6	367.92	6	365.17	362.50	0	17,626	0.00%
2024/03/07	13	387.92	3	383.83	375.00	10	17,877	0.06%
2024/03/06	25	387.32	26	390.40	392.00	-1	18,100	-0.01%
2024/03/05	12	405.29	8.1	409.16	401.00	4	18,356	0.02%
2024/03/04	1	403.50	3	407.17	403.00	-2	18,934	-0.01%
2024/03/01	9	401.39	8	398.94	398.50	1	19,232	0.01%
2024/02/29	0	0.00	12	389.92	387.00	-12	19,198	-0.06%
2024/02/27	9	381.22	6	383.00	382.00	3	19,253	0.02%
2024/02/26	12.1	382.12	2	380.50	380.00	10.1	19,419	0.05%
2024/02/23	16	386.31	19	386.68	386.00	-3	19,620	-0.02%
2024/02/22	9.1	385.95	1	386.50	382.00	8.1	19,604	0.04%
2024/02/21	38	384.89	21	385.52	380.00	17	19,883	0.09%
2024/02/20	24.1	409.10	0	0.00	400.00	24.1	19,888	0.12%
2024/02/19	13	420.69	1	423.50	415.00	12	19,708	0.06%
2024/02/16	15.3	448.27	10	447.90	441.50	5.3	19,710	0.03%
2024/02/15	9	448.39	23	449.96	455.00	-14	19,626	-0.07%
2024/02/05	1	422.00	0	0.00	418.00	1	19,452	0.01%
2024/02/02	6	426.83	5	423.90	421.00	1	19,498	0.01%
2024/02/01	18	417.03	8	414.81	411.00	10	19,353	0.05%
2024/01/31	13	422.69	14	417.75	416.50	-1	19,344	-0.01%
2024/01/30	7	424.93	3	427.67	430.00	4	19,350	0.02%
2024/01/29	1	421.00	0	0.00	420.50	1	19,371	0.01%
2024/01/26	8	426.13	1	432.00	422.00	7	19,472	0.04%
2024/01/25	15	436.77	15	434.80	439.50	0	19,553	0.00%
2024/01/24	36	427.99	31.1	427.42	429.00	5	19,605	0.03%
2024/01/22	13	443.27	14	443.64	448.00	-1	19,787	-0.01%
2024/01/19	5	432.10	7.3	435.34	430.00	-2.3	19,771	-0.01%
2024/01/18	6.1	422.54	5	426.60	423.50	1.1	19,624	0.01%
2024/01/17	8.1	429.86	10	434.95	428.00	-1.9	19,804	-0.01%
2024/01/16	13	432.50	15	428.87	429.50	-2	19,718	-0.01%
2024/01/15	4.1	415.20	2	423.75	411.50	2.1	19,409	0.01%
2024/01/12	8	420.75	7	423.00	421.50	1	19,403	0.01%
2024/01/11	6.3	408.75	15.3	408.07	422.50	-9	19,203	-0.05%
2024/01/10	2	387.00	9.1	385.34	387.00	-7.1	18,815	-0.04%
2024/01/09	2	384.25	2	383.75	375.50	0	19,198	0.00%
2024/01/08	8.1	381.95	11	383.73	377.00	-3	19,208	-0.02%
2024/01/05	7.5	380.86	8	381.56	384.00	-0.5	19,186	0.00%
2024/01/04	8	370.63	15	371.77	372.00	-7	19,117	-0.04%
2024/01/03	6	365.17	50	368.57	373.00	-44	19,381	-0.23%
2024/01/02	1	351.50	0	0.00	360.00	1	19,188	0.01%
2023/12/29	6	354.08	3	357.00	357.00	3	19,396	0.02%
2023/12/28	6.1	354.99	6	357.33	354.50	0.1	19,425	0.00%
2023/12/26	1	361.00	2	365.25	361.00	-1	19,483	-0.01%
2023/12/25	2	356.00	7.2	357.61	357.00	-5.2	19,539	-0.03%
2023/12/22	10	354.95	20	357.53	358.00	-10	19,741	-0.05%
2023/12/21	16.3	354.05	3	353.33	350.50	13.3	19,791	0.07%
2023/12/20	21.3	370.08	15	373.70	365.50	6.3	19,736	0.03%
2023/12/19	9	368.83	55	372.50	373.50	-46	19,880	-0.23%
2023/12/18	35	368.91	36	370.33	367.00	-1	20,079	0.00%
2023/12/15	7.1	367.98	6	371.42	361.00	1.1	20,106	0.01%
2023/12/14	12	371.83	4	369.50	369.00	8	20,167	0.04%
2023/12/13	57.2	375.12	13	374.46	368.00	44.2	20,049	0.22%
2023/12/12	48	376.60	74.3	376.45	382.50	-26.3	20,136	-0.13%
2023/12/11	18	365.64	2	373.00	361.50	16	19,961	0.08%
2023/12/08	26	363.67	29	366.69	370.00	-3	20,159	-0.01%
2023/12/07	18	360.00	8	361.06	357.50	10	20,283	0.05%
2023/12/06	24.3	365.64	7	369.00	361.50	17.3	20,444	0.08%
2023/12/05	11	369.77	5	363.80	363.50	6	20,557	0.03%
2023/12/04	38	389.55	6	387.08	380.00	32	20,635	0.16%
2023/12/01	10	387.90	43	392.71	391.00	-33	20,733	-0.16%
2023/11/30	41	382.49	12.3	383.68	385.50	28.7	20,695	0.14%
2023/11/29	29.3	367.67	34	364.96	380.00	-4.8	20,458	-0.02%
2023/11/28	2	345.25	8	353.69	361.00	-6	20,092	-0.03%
2023/11/27	3	332.16	1	329.50	331.00	2	19,840	0.01%
2023/11/24	0	0.00	1	342.00	344.00	-1	20,119	0.00%
2023/11/23	3	337.16	2	333.00	336.00	1	20,142	0.01%
2023/11/22	0	0.00	1	351.00	346.00	-1	20,082	0.00%
2023/11/21	3	343.33	0	0.00	342.50	3	20,170	0.01%
2023/11/20	7	352.86	4	355.63	345.00	3	20,428	0.01%
2023/11/17	3	342.50	19	342.66	351.00	-16	20,281	-0.08%
2023/11/16	1	318.02	0	0.00	319.50	1	20,030	0.01%
2023/11/15	10	325.20	2	329.00	320.50	8	20,265	0.04%
2023/11/14	3	336.00	3	335.50	331.00	0	20,648	0.00%
2023/11/13	0	0.00	7	334.29	334.00	-7	21,080	-0.03%
2023/11/10	19	326.00	8	334.25	323.50	11	21,400	0.05%
2023/11/09	5	330.10	4	332.63	333.50	1	21,561	0.00%
2023/11/08	0	0.00	0	335.00	335.50	0	21,750	0.00%
2023/11/07	1	324.00	1	329.00	328.50	0	21,883	0.00%
2023/11/06	2	330.75	2	331.00	332.00	0	21,808	0.00%
2023/11/03	10.1	326.38	9	324.83	322.00	1.1	21,652	0.01%
2023/11/02	2	313.25	11	317.77	324.00	-9	21,438	-0.04%
2023/11/01	13	303.54	13	303.65	302.50	0	21,213	0.00%
2023/10/31	37	321.00	33	313.67	302.00	4	21,011	0.02%
2023/10/30	6	321.08	37	319.49	326.00	-31	20,706	-0.15%
2023/10/27	35	310.06	17	309.03	308.50	18	20,545	0.09%
2023/10/26	19	319.18	15	321.80	318.00	4	20,428	0.02%
2023/10/25	16	330.56	13	327.92	325.00	3	20,272	0.01%
2023/10/24	10	333.75	5	339.50	339.50	5	20,005	0.02%
2023/10/23	12	334.04	13	336.85	338.50	-1	19,784	-0.01%
2023/10/20	11	335.00	6	336.33	334.50	5	19,531	0.03%
2023/10/19	24	343.27	21	343.21	343.00	3	19,944	0.02%
2023/10/18	7	346.50	8	352.69	351.00	-1	20,269	0.00%
2023/10/17	20	360.00	20	359.20	352.50	0	20,249	0.00%
2023/10/16	5	348.80	8	346.81	350.00	-3	20,262	-0.01%
2023/10/13	12	337.54	13	339.31	343.00	-1	20,547	0.00%
2023/10/12	7	337.43	49.1	341.20	345.00	-42.1	20,918	-0.20%
2023/10/11	39.1	331.71	5.1	332.23	331.00	34	21,100	0.16%
2023/10/06	0.1	320.00	3	321.17	323.00	-2.9	21,221	-0.01%
2023/10/05	2	304.75	5	312.10	321.00	-3	21,269	-0.01%
2023/10/04	4	299.75	3	300.67	303.00	1	21,347	0.00%
2023/10/03	6	305.08	3	306.50	304.00	3	21,588	0.01%
2023/10/02	2	310.75	3	315.50	312.50	-1	21,981	0.00%
2023/09/28	9	306.33	8	307.88	306.00	1	22,153	0.00%
2023/09/27	17	299.50	27	302.46	306.00	-10	22,691	-0.04%
2023/09/26	15.1	306.60	14	305.11	303.00	1.1	22,997	0.00%
2023/09/25	9.2	309.50	6	312.00	309.50	3.2	23,198	0.01%
2023/09/22	10	299.00	10	300.65	304.50	0	23,162	0.00%
2023/09/21	19	302.55	13	302.27	298.00	6	23,315	0.03%
2023/09/20	11.1	318.45	7	316.71	315.50	4.1	23,080	0.02%
2023/09/19	11	326.10	6	327.75	322.50	5	23,122	0.02%
2023/09/18	15	340.90	15	340.37	344.50	0	23,117	0.00%
2023/09/15	15	352.80	9.1	350.08	338.00	5.9	23,086	0.03%
2023/09/14	15.1	354.01	36	355.62	356.50	-20.9	22,723	-0.09%
2023/09/13	18	338.14	21	333.69	348.00	-3	22,482	-0.01%
2023/09/12	15	333.46	14	334.00	325.50	1	22,316	0.00%
2023/09/11	37	349.11	17.5	350.81	346.50	19.5	22,193	0.09%
2023/09/08	20	360.18	47	360.96	360.00	-27	21,987	-0.12%
2023/09/07	25	369.00	37	366.99	369.50	-12	21,976	-0.05%
2023/09/06	20	361.65	21.2	363.28	367.00	-1.2	21,685	-0.01%
2023/09/05	23.2	354.48	20	352.45	357.00	3.2	21,301	0.02%
2023/09/04	3	342.33	4	342.75	345.00	-1	21,044	0.00%
2023/09/01	35.2	345.94	3	346.50	335.00	32.2	20,849	0.15%
2023/08/31	0	0.00	2	343.25	345.00	-2	20,501	-0.01%
2023/08/30	6	346.50	27	345.30	342.00	-21	20,321	-0.10%
2023/08/29	12	336.29	19	335.24	335.50	-7	19,928	-0.04%
2023/08/28	4	332.13	4	332.75	335.00	0	19,742	0.00%
2023/08/25	30	336.00	13.2	340.52	334.00	16.8	19,539	0.09%
2023/08/24	35.2	339.06	46.4	338.95	333.00	-11.2	19,248	-0.06%
2023/08/23	28.2	334.93	73	333.61	340.50	-44.8	19,019	-0.24%
2023/08/22	14.2	342.85	25	344.62	341.00	-10.8	18,776	-0.06%
2023/08/21	40	335.75	20	340.43	335.50	20	18,741	0.11%
2023/08/18	53.1	337.70	20	335.93	328.00	33.1	18,462	0.18%
2023/08/17	19	356.95	61	363.30	357.00	-42	17,899	-0.23%
2023/08/16	28.5	335.89	5	339.50	341.00	23.5	17,419	0.13%
2023/08/15	4	323.63	20.4	326.37	334.00	-16.4	17,012	-0.10%
2023/08/14	16	300.78	52.1	304.39	304.00	-36.1	16,725	-0.22%
2023/08/11	104	295.63	88	299.14	293.50	16	16,465	0.10%	大買/
2023/08/10	3	289.08	1	280.00	280.00	2	16,235	0.01%
2023/08/09	4.3	298.41	4	304.00	301.00	0.3	16,253	0.00%
2023/08/08	10.5	291.13	1	295.50	295.50	9.5	16,287	0.06%
2023/08/07	9	298.72	6	304.58	307.50	3	16,315	0.02%
2023/08/04	18	270.86	4	282.25	281.50	14	16,299	0.09%
2023/08/02	37	294.37	0.1	312.37	281.00	36.9	16,296	0.23%
2023/08/01	32.1	313.86	4	312.50	312.00	28.1	16,305	0.17%
2023/07/31	4	313.88	3.4	321.30	326.00	0.6	16,364	0.00%
2023/07/28	5.1	315.18	5	319.50	319.50	0.1	16,321	0.00%
2023/07/27	4	314.50	6	322.58	331.00	-2	16,358	-0.01%
2023/07/26	3.1	346.45	0	340.00	340.00	3.1	16,321	0.02%
2023/07/25	4	387.38	0	0.00	377.50	4	16,440	0.02%
2023/07/24	22.5	383.28	20.2	387.42	377.50	2.3	16,601	0.01%
2023/07/21	5	362.80	57.2	357.66	379.50	-52.2	16,376	-0.32%
2023/07/20	34	335.15	38	335.66	345.00	-4	15,962	-0.03%
2023/07/19	95	332.50	36	336.15	329.00	59	15,782	0.37%
2023/07/18	5	329.77	5	320.40	314.00	0	15,305	0.00%
2023/07/17	12	313.96	14	319.14	319.00	-2	14,809	-0.01%
2023/07/14	5	280.60	13.2	286.97	295.00	-8.2	14,264	-0.06%
2023/07/13	37.1	272.92	48	271.24	268.50	-10.9	13,808	-0.08%
2023/07/12	33	263.03	22	262.16	260.50	11	13,253	0.08%
2023/07/11	12	263.88	13	264.92	262.00	-1	13,097	-0.01%
2023/07/10	10	250.30	9	253.22	253.50	1	12,812	0.01%
2023/07/07	16.1	241.72	18.6	244.07	244.50	-2.5	12,591	-0.02%
2023/07/06	16	254.78	13	257.19	253.50	3	12,163	0.02%
2023/07/05	8	254.56	11.1	255.64	255.50	-3.1	11,910	-0.03%
2023/07/04	5	241.80	137.1	238.28	250.50	-132.1	11,417	-1.16%	大賣/鉅額交易
2023/07/03	22	225.89	6	220.92	228.00	16	11,054	0.14%
2023/06/30	7	209.71	9	211.56	211.00	-2	10,835	-0.02%
2023/06/29	23	210.50	26	209.37	210.00	-3	10,851	-0.03%
2023/06/28	1	200.00	0.2	200.50	201.00	0.8	10,717	0.01%
2023/06/27	24	200.02	8	200.94	198.00	16	11,051	0.14%
2023/06/26	17.1	201.78	1	201.00	202.00	16.1	11,102	0.15%
2023/06/20	9	196.00	13.1	199.95	196.00	-4.1	11,548	-0.04%
2023/06/19	15	196.47	4	196.63	196.50	11	11,706	0.09%
2023/06/16	2	191.50	9.5	192.20	193.00	-7.5	11,603	-0.06%
2023/06/15	28	190.80	8	188.63	190.00	20	11,553	0.17%
2023/06/14	3	187.67	0	0.00	186.00	3	11,600	0.03%
2023/06/13	42.1	187.66	4	184.00	187.50	38.1	11,641	0.33%
2023/06/12	0	0.00	1	175.00	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	11	172.64	173.50	-11	11,537	-0.10%
2023/06/08	22.1	169.56	4	168.50	168.50	18.1	11,624	0.16%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/06	4.2	171.38	0	0.00	170.50	4.2	12,282	0.03%
2023/06/05	1	172.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	0	0.00	2	174.50	172.00	-2	12,416	-0.02%
2023/06/01	5	172.00	1	172.00	173.00	4	12,476	0.03%
2023/05/31	1	172.00	5	171.70	171.50	-4	12,750	-0.03%
2023/05/29	0	0.00	2	175.25	173.50	-2	12,820	-0.02%
2023/05/26	3	170.33	6.3	171.36	168.50	-3.3	12,907	-0.03%
2023/05/25	3	173.33	14	172.89	170.50	-11	13,281	-0.08%
2023/05/24	22.3	167.20	20	167.00	167.00	2.3	13,602	0.02%
2023/05/23	0.2	171.50	1	173.00	171.00	-0.8	13,714	-0.01%
2023/05/22	12	170.96	10	173.00	168.50	2	13,833	0.01%
2023/05/19	11	171.91	1	172.50	172.00	10	13,863	0.07%
2023/05/17	0	0.00	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	2	162.75	0	0.00	162.00	2	14,134	0.01%
2023/05/15	2	163.50	17	162.76	164.50	-15	14,162	-0.11%
2023/05/12	10	167.00	10	164.80	167.00	0	14,331	0.00%
2023/05/11	4	168.50	9	167.67	164.50	-5	14,585	-0.03%
2023/05/10	1	169.50	1.2	169.93	169.50	-0.2	15,086	0.00%
2023/05/09	7	167.64	7	168.64	168.00	0	15,223	0.00%
2023/05/08	8	169.81	0	0.00	168.50	8	15,458	0.05%
2023/05/05	15	169.00	37	168.59	170.00	-22	16,178	-0.14%
2023/05/04	0	0.00	3	168.33	169.00	-3	16,439	-0.02%
2023/05/03	36	166.35	7	166.14	166.00	29	16,616	0.17%
2023/05/02	1	166.00	15	168.67	170.00	-14	16,586	-0.08%
2023/04/28	9	164.17	4	164.00	164.00	5	16,619	0.03%
2023/04/27	9.2	161.35	26	161.13	160.00	-16.9	16,470	-0.10%
2023/04/26	41	159.52	16.1	160.84	158.50	24.9	16,309	0.15%
2023/04/25	6	169.83	9	171.56	171.00	-3	15,999	-0.02%
2023/04/24	6	176.42	6	177.50	177.00	0	15,830	0.00%
2023/04/21	3	183.50	6	182.17	184.50	-3	15,754	-0.02%
2023/04/20	6.1	190.70	0	0.00	191.00	6.1	15,770	0.04%
2023/04/19	7	188.71	3	189.00	188.50	4	15,884	0.03%
2023/04/17	7	193.57	3	193.67	194.50	4	15,967	0.03%
2023/04/14	0	0.00	1	194.50	194.50	-1	16,057	-0.01%
2023/04/13	3	192.17	8	192.50	192.00	-5	16,143	-0.03%
2023/04/12	4.1	197.07	6	196.25	196.50	-1.9	16,172	-0.01%
2023/04/10	5	201.50	0.1	202.00	199.50	4.9	16,385	0.03%
2023/04/07	10	202.80	9	201.00	200.00	1	16,361	0.01%
2023/04/06	0	0.00	7	197.00	201.00	-7	16,255	-0.04%
2023/03/31	9	193.22	8	194.69	196.50	1	16,126	0.01%
2023/03/30	5	190.90	1	192.00	193.00	4	16,015	0.02%
2023/03/29	15	191.63	5	192.10	189.00	10	15,899	0.06%
2023/03/28	18.1	199.04	42	203.01	195.50	-23.9	15,737	-0.15%
2023/03/27	35	216.09	5	211.60	209.00	30	15,297	0.20%
2023/03/24	3	212.50	4	211.92	215.50	-1	15,057	-0.01%
2023/03/23	2	201.00	0	0.00	198.50	2	14,498	0.01%
2023/03/22	1	200.49	41	196.97	200.50	-40	14,533	-0.28%
2023/03/21	1	195.50	2	193.00	192.00	-1	14,315	-0.01%
2023/03/20	4	194.25	4.1	197.72	191.00	-0.1	14,384	0.00%
2023/03/17	13.1	192.39	62.1	191.28	194.50	-49	14,410	-0.34%
2023/03/16	31	187.87	28	187.71	188.00	3	14,186	0.02%
2023/03/15	21	190.50	5	192.40	190.50	16	14,175	0.11%
2023/03/14	0	0.00	1	187.00	187.50	-1	14,093	-0.01%
2023/03/13	22	187.50	0	0.00	186.50	22	14,174	0.16%
2023/03/10	12.1	189.15	7	191.79	187.00	5.1	14,176	0.04%
2023/03/09	46	198.46	10.2	198.20	194.00	35.8	14,405	0.25%
2023/03/08	1	188.00	1	188.50	191.00	0	13,983	0.00%
2023/03/07	2	188.00	0	0.00	187.50	2	13,967	0.01%
2023/03/06	2	190.00	5	191.90	189.50	-3	13,998	-0.02%
2023/03/03	3	190.50	11	191.27	188.50	-8	14,115	-0.06%
2023/03/02	4	185.88	1	187.50	186.00	3	14,220	0.02%
2023/03/01	12	185.38	8	186.00	186.00	4	14,266	0.03%
2023/02/24	12.2	188.73	7	192.07	185.50	5.2	14,319	0.04%
2023/02/23	11	190.36	22	185.18	188.50	-11	14,153	-0.08%
2023/02/22	30.1	185.42	11	186.95	181.00	19.1	14,009	0.14%
2023/02/21	3	197.00	1	199.50	200.50	2	13,748	0.01%
2023/02/20	1	201.00	2	200.75	195.00	-1	13,831	-0.01%
2023/02/17	8	197.00	8	197.25	196.50	0	14,067	0.00%
2023/02/16	6	193.50	6	195.83	200.50	0	14,445	0.00%
2023/02/15	0	0.00	1	190.00	193.00	-1	14,704	-0.01%
2023/02/14	4	195.13	3	196.67	192.00	1	14,749	0.01%
2023/02/13	1.2	193.43	0	0.00	193.50	1.2	15,074	0.01%
2023/02/10	8	196.88	3	195.50	193.50	5	15,370	0.03%
2023/02/09	10.5	199.56	9	200.11	198.50	1.5	15,653	0.01%
2023/02/08	2	199.50	5	199.50	199.00	-3	15,573	-0.02%
2023/02/07	3	188.33	3	189.83	191.50	0	15,221	0.00%
2023/02/06	5	193.10	4	195.00	190.00	1	15,323	0.01%
2023/02/03	10	194.90	12	193.29	194.50	-2	15,369	-0.01%
2023/02/02	7	180.71	12	179.08	184.00	-5	14,907	-0.03%
2023/02/01	5	175.10	11	174.41	175.50	-6	15,396	-0.04%
2023/01/31	2	167.00	2	168.50	169.50	0	15,627	0.00%
2023/01/30	12	169.13	2.1	167.86	168.50	9.9	16,331	0.06%
2023/01/17	2	159.50	3	160.00	160.00	-1	17,101	-0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	1	158.00	0	0.00	157.50	1	17,880	0.01%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	1	158.50	0	0.00	161.00	1	18,752	0.01%
2023/01/10	0	0.00	1	159.00	160.00	-1	19,182	-0.01%
2023/01/09	7	157.43	5	157.50	158.50	2	19,639	0.01%
2023/01/06	1	150.50	4.2	150.85	151.00	-3.2	19,950	-0.02%
2023/01/05	20.2	150.07	19	147.11	147.00	1.2	20,375	0.01%
2023/01/04	10.1	149.50	20.1	148.50	149.00	-10	20,876	-0.05%
2023/01/03	0	0.00	1	146.50	147.00	-1	21,203	0.00%
2022/12/30	14.1	143.02	4	143.25	142.50	10.1	21,448	0.05%
2022/12/29	0	0.00	1	143.50	145.50	-1	21,795	0.00%
2022/12/28	59	146.03	55	148.05	145.00	4	22,145	0.02%
2022/12/27	1	154.00	0	0.00	156.50	1	22,266	0.00%
2022/12/26	3	154.50	11	154.05	152.00	-8	22,770	-0.04%
2022/12/23	0	0.00	1	158.50	159.00	-1	23,323	0.00%
2022/12/22	0	0.00	5	161.50	158.00	-5	23,747	-0.02%
2022/12/21	13	159.15	0	0.00	157.50	13	24,226	0.05%
2022/12/20	2	161.00	2.1	161.94	156.00	-0.1	24,661	0.00%
2022/12/19	0	0.00	3	165.00	165.00	-3	25,021	-0.01%
2022/12/16	9	165.00	8	166.31	165.00	1	25,528	0.00%
2022/12/15	6	170.50	5	172.30	171.50	1	25,759	0.00%
2022/12/14	6.1	168.30	5.3	167.31	173.00	0.8	25,800	0.00%
2022/12/12	0	0.00	4	164.50	164.00	-4	25,943	-0.02%
2022/12/09	1	168.00	5	172.40	168.50	-4	26,462	-0.02%
2022/12/08	7.3	168.90	2	169.75	167.00	5.3	26,667	0.02%
2022/12/07	8	172.75	8	174.63	170.00	0	26,854	0.00%
2022/12/06	5	176.50	1	178.00	175.50	4	26,928	0.01%
2022/12/05	2	180.00	11	181.00	178.00	-9	27,113	-0.03%
2022/12/02	7	177.36	2	178.50	176.50	5	27,347	0.02%
2022/12/01	13	177.35	17.5	178.11	175.50	-4.5	27,536	-0.02%
2022/11/30	4	168.75	2	168.50	168.50	2	27,497	0.01%
2022/11/29	1	167.00	1	168.50	165.50	0	27,732	0.00%
2022/11/25	3	172.00	1	171.00	167.50	2	28,344	0.01%
2022/11/24	2.5	172.20	2	172.00	172.00	0.5	28,350	0.00%
2022/11/23	3	167.17	2	168.50	163.50	1	28,343	0.00%
2022/11/22	3	162.50	3	162.83	166.50	0	28,707	0.00%
2022/11/21	1	167.00	0	0.00	164.00	1	29,182	0.00%
2022/11/18	4	171.13	5	171.70	166.00	-1	29,702	0.00%
2022/11/17	1	170.00	3	169.50	170.50	-2	29,817	-0.01%
2022/11/16	6	166.50	4	166.25	167.00	2	30,017	0.01%
2022/11/15	1	166.50	3.1	166.99	167.00	-2.1	30,214	-0.01%
2022/11/14	4	162.75	7	160.71	163.50	-3	30,634	-0.01%
2022/11/11	5	159.70	25	159.22	156.50	-20	31,097	-0.06%
2022/11/10	14	149.89	10	150.50	150.50	4	30,971	0.01%
2022/11/09	10	150.95	35	151.23	150.50	-25	31,293	-0.08%
2022/11/08	11	150.64	8	151.56	147.00	3	31,812	0.01%
2022/11/07	37.1	149.49	64	144.31	149.00	-26.9	32,171	-0.08%
2022/11/04	7	142.36	3	143.00	142.50	4	31,967	0.01%
2022/11/03	3	144.17	1	145.50	144.00	2	31,985	0.01%
2022/11/02	4	146.63	5	145.30	145.50	-1	32,066	0.00%
2022/11/01	9	145.39	10	144.00	146.50	-1	32,164	0.00%
2022/10/31	6	142.42	16	143.03	142.00	-10	32,256	-0.03%
2022/10/28	20	144.78	24	140.79	139.50	-4	32,356	-0.01%
2022/10/27	18	136.00	20	137.15	138.00	-2	31,865	-0.01%
2022/10/26	70	135.94	23	133.91	133.50	47	31,835	0.15%
2022/10/25	21	134.12	25	133.98	139.50	-4	31,506	-0.01%
2022/10/24	1	134.50	24	131.19	134.50	-23	31,060	-0.07%
2022/10/21	17	124.18	1	126.00	122.50	16	31,495	0.05%
2022/10/20	14	123.68	14	124.89	127.00	0	32,320	0.00%
2022/10/19	9	128.83	5	130.90	125.00	4	32,200	0.01%
2022/10/18	1	129.50	1	130.00	130.50	0	32,249	0.00%
2022/10/17	14	126.50	10	127.15	131.50	4	32,783	0.01%
2022/10/14	4	125.00	22	127.11	130.00	-18	33,031	-0.05%
2022/10/13	20	122.68	30	122.82	118.50	-10	33,153	-0.03%
2022/10/12	17	123.03	24	124.00	122.00	-7	33,056	-0.02%
2022/10/11	16	128.03	0	0.00	127.00	16	33,018	0.05%
2022/10/07	38	136.61	37	137.47	136.50	1	32,849	0.00%
2022/10/06	37	137.22	33.5	137.39	140.00	3.5	32,872	0.01%
2022/10/05	11	137.41	3	140.17	133.50	8	32,704	0.02%
2022/10/04	11	137.68	6	139.00	137.50	5	32,381	0.02%
2022/10/03	29	135.21	28	135.57	135.50	1	32,180	0.00%
2022/09/30	2	128.25	6	133.67	134.00	-4	32,572	-0.01%
2022/09/29	6	131.67	3	129.33	127.00	3	32,663	0.01%
2022/09/28	6	128.25	7	129.79	127.50	-1	32,739	0.00%
2022/09/27	14	135.11	18	134.94	134.50	-4	32,704	-0.01%
2022/09/26	9	138.61	13	139.12	136.00	-4	32,637	-0.01%
2022/09/23	23.4	149.64	21	145.69	145.50	2.4	32,650	0.01%
2022/09/22	14	150.54	26	152.90	156.00	-12	32,479	-0.04%
2022/09/21	12	151.83	1	153.00	152.50	11	32,515	0.03%
2022/09/20	14.3	153.89	7	152.93	152.00	7.3	32,776	0.02%
2022/09/19	25.3	153.71	5	152.80	152.50	20.3	32,932	0.06%
2022/09/16	11	156.27	12	156.67	153.50	-1	33,125	0.00%
2022/09/15	17	164.82	10	162.45	161.00	7	33,151	0.02%
2022/09/14	6	169.83	3	169.33	169.50	3	33,183	0.01%
2022/09/13	2	174.50	6	176.67	176.00	-4	33,222	-0.01%
2022/09/12	9	177.56	3	177.67	173.00	6	33,278	0.02%
2022/09/08	6	175.50	5	174.90	175.50	1	33,482	0.00%
2022/09/07	1	176.00	1	175.00	176.00	0	33,488	0.00%
2022/09/06	11	176.23	15	174.97	175.50	-4	33,699	-0.01%
2022/09/05	6	184.50	3	184.17	179.50	3	33,603	0.01%
2022/09/02	6	186.00	5	187.00	188.00	1	33,488	0.00%
2022/09/01	12	183.79	13	183.50	181.00	-1	33,293	0.00%
2022/08/31	6	187.58	3	188.67	187.00	3	33,223	0.01%
2022/08/30	13	189.65	14	190.36	188.50	-1	33,343	0.00%
2022/08/29	7	184.64	7	185.36	190.00	0	33,178	0.00%
2022/08/26	19	197.13	13	195.58	191.00	6	33,079	0.02%
2022/08/25	15	195.27	27	194.91	195.00	-12	32,887	-0.04%
2022/08/24	11	188.77	10	187.70	186.00	1	32,679	0.00%
2022/08/23	10	186.95	9	186.22	190.50	1	32,474	0.00%
2022/08/22	8	188.88	4	193.13	186.00	4	32,316	0.01%
2022/08/19	31	193.81	24	195.19	189.50	7	32,358	0.02%
2022/08/18	23	179.76	36.4	184.44	189.00	-13.4	31,931	-0.04%
2022/08/17	4	175.50	1	176.00	175.50	3	31,262	0.01%
2022/08/16	25	177.20	16	177.16	175.50	9	31,269	0.03%
2022/08/15	7.4	176.18	9.5	176.97	178.00	-2.2	31,286	-0.01%
2022/08/12	16	166.78	15	161.30	170.50	1	30,694	0.00%
2022/08/11	5	155.30	5	155.90	155.00	0	30,349	0.00%
2022/08/10	4	149.88	4	150.38	149.00	0	30,681	0.00%
2022/08/09	2	154.00	2	155.00	154.50	0	30,843	0.00%
2022/08/08	8	155.13	7	156.93	154.50	1	31,057	0.00%
2022/08/05	4	153.50	3	157.17	159.50	1	31,147	0.00%
2022/08/04	5	147.20	6	148.58	149.00	-1	31,240	0.00%
2022/08/02	8	149.13	8	150.31	151.50	0	31,482	0.00%
2022/08/01	18	154.56	16	154.03	153.00	2	31,442	0.01%
2022/07/29	2.5	157.30	3	156.83	156.00	-0.5	31,376	0.00%
2022/07/28	11	162.14	13	161.58	155.50	-2	31,475	-0.01%
2022/07/27	33	165.71	27	169.28	163.00	6	30,798	0.02%
2022/07/26	20	179.15	19	179.68	177.50	1	29,889	0.00%
2022/07/25	19	179.34	17	180.59	181.50	2	29,826	0.01%
2022/07/22	18	182.81	27	182.89	180.50	-9	29,766	-0.03%
2022/07/21	27	170.65	16	169.38	179.00	11	29,265	0.04%
2022/07/20	13	161.19	17	162.41	163.00	-4	28,744	-0.01%
2022/07/19	14	157.82	30	155.83	154.00	-16	28,522	-0.06%
2022/07/18	17.5	159.97	15	161.03	158.00	2.5	28,377	0.01%
2022/07/15	2	149.50	2	151.50	152.50	0	28,062	0.00%
2022/07/14	23	145.33	7	147.93	150.00	16	28,107	0.06%
2022/07/13	5	155.40	5	149.20	146.50	0	27,985	0.00%
2022/07/12	1	150.00	0	0.00	150.00	1	28,075	0.00%
2022/07/11	1	165.00	1	167.50	162.00	0	28,455	0.00%
2022/07/08	15	171.53	14	170.50	165.00	1	28,630	0.00%
2022/07/07	31	160.94	31.1	164.41	174.00	-0.1	28,007	0.00%
2022/07/06	5	159.50	5	161.40	160.50	0	27,834	0.00%
2022/07/05	27	170.15	28	171.80	174.00	-1	27,750	0.00%
2022/07/04	17	170.88	17	172.35	172.50	0	27,851	0.00%
2022/07/01	9	180.61	8	180.38	172.00	1	27,944	0.00%
2022/06/30	21	188.52	21	186.48	191.00	0	27,826	0.00%
2022/06/29	6.1	193.34	13	188.92	194.50	-6.9	27,816	-0.02%
2022/06/28	15	187.80	17	191.41	190.00	-2	27,790	-0.01%
2022/06/24	1	187.50	0	0.00	187.50	1	28,540	0.00%
2022/06/23	21	188.62	22	189.32	190.00	-1	28,676	0.00%
2022/06/22	1	189.50	1	199.00	186.50	0	28,328	0.00%
2022/06/21	3	204.17	3	202.83	207.00	0	28,133	0.00%
2022/06/20	20	204.33	10.1	203.73	201.50	9.9	28,206	0.04%
2022/06/17	17	209.38	26	208.79	209.00	-9	28,277	-0.03%
2022/06/16	11	227.95	9	217.89	214.50	2	28,039	0.01%
2022/06/15	8.1	230.05	10	231.15	228.50	-1.9	28,074	-0.01%
2022/06/14	7	221.86	2	226.50	225.50	5	28,220	0.02%
2022/06/13	5	226.00	5	223.90	226.00	0	28,523	0.00%
2022/06/10	4	218.00	0	0.00	225.50	4	29,039	0.01%
2022/06/09	6	223.67	10	224.00	224.00	-4	29,291	-0.01%
2022/06/08	4	226.50	4	231.50	222.50	0	29,488	0.00%
2022/06/07	1	225.50	0	0.00	228.50	1	30,017	0.00%
2022/06/06	6	229.33	14	227.14	231.50	-8	30,785	-0.03%
2022/06/02	13	226.04	12	226.63	226.00	1	31,348	0.00%
2022/06/01	2	240.25	2	241.75	238.00	0	31,717	0.00%
2022/05/31	1	235.50	2	237.25	240.50	-1	31,931	0.00%
2022/05/30	11	240.45	11	237.14	242.00	0	32,963	0.00%
2022/05/27	9	239.44	6	240.50	231.00	3	33,710	0.01%
2022/05/26	8	244.81	10	253.50	238.50	-2	34,303	-0.01%
2022/05/25	9	253.44	11	253.41	255.00	-2	34,805	-0.01%
2022/05/24	8	252.19	9	254.67	250.00	-1	35,532	0.00%
2022/05/23	16	267.09	16	274.80	257.50	0	36,322	0.00%
2022/05/20	15	269.80	13	270.08	269.50	2	36,532	0.01%
2022/05/19	17	266.00	5	263.60	269.50	12	36,484	0.03%
2022/05/18	15	267.47	18	267.44	268.00	-3	36,532	-0.01%
2022/05/17	18	254.00	17	250.71	255.00	1	36,520	0.00%
2022/05/16	6	261.42	6	260.92	252.50	0	37,163	0.00%
2022/05/13	11	263.09	21	259.05	257.00	-10	37,394	-0.03%
2022/05/12	11	253.73	10	261.00	254.50	1	37,471	0.00%
2022/05/11	0	0.00	3	257.00	257.50	-3	37,788	-0.01%
2022/05/10	21	249.74	11	242.91	255.00	10	37,985	0.03%
2022/05/09	12	256.21	8	254.00	246.50	4	38,497	0.01%
2022/05/06	3	273.50	3	273.17	272.00	0	38,829	0.00%
2022/05/05	10	277.90	11	276.77	286.00	-1	38,763	0.00%
2022/05/04	10	266.45	9	264.00	262.50	1	38,558	0.00%
2022/05/03	11	263.82	21	266.10	264.50	-10	38,787	-0.03%
2022/04/29	12	265.38	7	260.93	260.50	5	38,955	0.01%
2022/04/28	21	254.31	21	256.33	260.00	0	38,880	0.00%
2022/04/27	23	246.96	24	245.83	252.50	-1	38,898	0.00%
2022/04/26	3	244.50	1	249.00	242.50	2	38,817	0.01%
2022/04/25	2	249.75	2	250.50	248.50	0	39,070	0.00%
2022/04/22	3	267.67	3	263.00	267.50	0	39,245	0.00%
2022/04/21	2	277.25	2	275.50	275.00	0	39,660	0.00%
2022/04/20	3	271.67	4	272.00	276.50	-1	39,824	0.00%
2022/04/19	5	276.10	5	273.20	268.50	0	39,943	0.00%
2022/04/18	8	265.44	8	263.50	272.50	0	40,018	0.00%
2022/04/15	9	263.11	5	262.60	265.50	4	40,260	0.01%
2022/04/14	2	284.25	1	287.50	281.50	1	40,341	0.00%
2022/04/13	8	285.94	11	286.59	289.50	-3	40,256	-0.01%
2022/04/12	7	281.93	7	283.29	281.50	0	40,177	0.00%
2022/04/11	6	289.42	0	0.00	281.00	6	39,911	0.02%
2022/04/08	31	303.85	32	297.05	301.50	-1	39,727	0.00%
2022/04/07	15	308.83	10	312.80	296.00	5	39,457	0.01%
2022/04/06	12	313.58	15	311.47	317.00	-3	39,182	-0.01%
2022/04/01	8	302.81	8	302.69	312.00	0	39,128	0.00%
2022/03/31	1	310.00	2	311.50	305.50	-1	39,374	0.00%
2022/03/30	11	319.09	13	324.50	312.50	-2	39,541	-0.01%
2022/03/29	58	317.55	63.1	319.04	322.50	-5.1	39,675	-0.01%
2022/03/28	27.1	299.64	34	303.49	311.00	-6.9	40,065	-0.02%
2022/03/25	5	295.20	15	293.90	296.00	-10	40,418	-0.02%
2022/03/24	12	287.63	1	283.00	287.50	11	40,965	0.03%
2022/03/23	9	295.56	16	292.53	284.00	-7	42,365	-0.02%
2022/03/22	20	286.62	22	286.70	282.00	-2	42,972	0.00%
2022/03/21	11	279.77	6	280.50	274.50	5	43,100	0.01%
2022/03/18	11	272.36	11	273.05	273.00	0	43,130	0.00%
2022/03/17	8	276.44	5	272.50	275.00	3	42,942	0.01%
2022/03/16	14	261.36	13	262.27	255.00	1	42,428	0.00%
2022/03/15	21	270.90	37	271.34	260.50	-16	42,269	-0.04%
2022/03/14	8	290.81	7	291.57	286.00	1	42,126	0.00%
2022/03/11	14	282.36	14	283.57	287.00	0	41,766	0.00%
2022/03/10	13	281.88	13	283.92	281.00	0	41,630	0.00%
2022/03/09	37	284.36	25	282.64	275.00	12	41,146	0.03%
2022/03/08	43	285.93	45	289.56	273.50	-2	40,380	0.00%
2022/03/07	31	281.58	19	284.16	287.50	12	39,594	0.03%
2022/03/04	5	298.00	3	298.50	288.00	2	39,069	0.01%
2022/03/03	31	319.26	26	317.17	312.00	5	38,732	0.01%
2022/03/02	23	302.87	24.5	316.90	307.00	-1.5	37,914	0.00%
2022/03/01	43	285.57	41	284.28	299.50	2	37,091	0.01%
2022/02/25	19	267.13	23	264.30	272.50	-4	36,252	-0.01%
2022/02/24	29	247.86	37	246.54	248.00	-8	35,583	-0.02%
2022/02/23	27	244.35	26	246.00	245.00	1	34,753	0.00%
2022/02/22	13	237.50	9	233.50	233.50	4	33,923	0.01%
2022/02/21	3	234.50	3	234.83	239.00	0	33,503	0.00%
2022/02/18	8	234.31	10	234.05	238.50	-2	33,774	-0.01%
2022/02/17	15	236.20	12	239.54	233.00	3	33,898	0.01%
2022/02/16	5	244.10	7	246.36	243.00	-2	33,682	-0.01%
2022/02/15	14	236.86	11.1	237.51	232.00	2.9	33,336	0.01%
2022/02/14	2	236.75	1	240.00	231.00	1	33,092	0.00%
2022/02/11	13	239.92	21	240.76	244.00	-8	33,159	-0.02%
2022/02/10	10.4	238.38	12	241.00	234.00	-1.6	32,875	0.00%
2022/02/09	22.1	235.44	14	234.18	236.50	8.1	32,706	0.02%
2022/02/08	7	217.45	10	218.31	224.00	-3	32,424	-0.01%
2022/02/07	7	199.79	8	202.81	209.50	-1	32,386	0.00%
2022/01/26	10	202.55	11	203.50	199.50	-1	32,810	0.00%
2022/01/25	7	212.43	4	211.00	205.50	3	33,233	0.01%
2022/01/24	5	211.60	3	211.00	213.50	2	33,695	0.01%
2022/01/21	14	215.32	13	215.50	216.00	1	34,692	0.00%
2022/01/20	5	216.80	6	216.00	219.00	-1	35,430	0.00%
2022/01/19	2	212.75	3	212.00	215.00	-1	36,018	0.00%
2022/01/18	9	215.50	14	211.82	209.00	-5	36,701	-0.01%
2022/01/17	19	211.48	17.1	212.13	214.50	1.9	37,392	0.01%
2022/01/14	30	207.43	26	210.92	213.00	4	37,851	0.01%
2022/01/13	1	193.51	1	195.50	200.50	0	38,128	0.00%
2022/01/12	3	202.83	4	202.50	200.50	-1	38,678	0.00%
2022/01/11	3.1	201.42	2	202.00	199.00	1.1	39,898	0.00%
2022/01/10	4	209.13	4	214.63	207.00	0	40,656	0.00%
2022/01/07	6	205.08	3	205.83	199.00	3	41,496	0.01%
2022/01/06	1	211.01	0	210.50	211.00	1	41,693	0.00%
2022/01/04	1	221.02	0	0.00	221.00	1	44,346	0.00%
2022/01/03	3	231.17	1	231.50	226.00	2	44,732	0.00%
2021/12/30	1	233.51	2	234.00	239.00	-1	44,982	0.00%
2021/12/29	6	240.08	7	238.29	238.00	-1	44,942	0.00%
2021/12/28	8	238.94	10	239.40	245.50	-2	45,334	0.00%
2021/12/27	24	248.83	21	243.21	238.50	3	45,452	0.01%
2021/12/24	3	247.67	3	247.33	249.00	0	45,182	0.00%
2021/12/23	16	247.72	21	244.29	243.00	-5	45,107	-0.01%
2021/12/22	43	241.20	42	243.67	243.00	1	44,945	0.00%
2021/12/21	13	230.81	18	227.92	238.50	-5	44,416	-0.01%
2021/12/20	7	227.07	8	223.38	217.00	-1	43,896	0.00%
2021/12/17	14	223.11	12	224.04	225.50	2	43,928	0.00%
2021/12/16	10	205.00	13.1	209.65	217.50	-3.1	42,868	-0.01%
2021/12/15	3	181.17	11.1	191.87	198.00	-8.1	42,239	-0.02%
2021/12/14	6.1	186.05	5	185.20	180.00	1.1	42,330	0.00%
2021/12/13	0	0.00	3.1	193.37	194.00	-3.1	43,128	-0.01%
2021/12/10	3.1	188.29	3	188.83	187.50	0.1	43,465	0.00%
2021/12/09	10	191.80	16	193.25	188.50	-6	44,281	-0.01%
2021/12/08	7	186.43	18.3	188.48	194.50	-11.3	44,790	-0.03%
2021/12/07	9	177.78	7	176.71	177.00	2	44,992	0.00%
2021/12/06	11	180.32	2	181.75	178.50	9	45,320	0.02%
2021/12/03	13	190.85	15	189.03	190.00	-2	45,555	0.00%
2021/12/02	6	184.83	5	184.90	184.50	1	45,714	0.00%
2021/12/01	9	184.17	6	185.42	187.00	3	45,984	0.01%
2021/11/30	5	188.30	9	186.83	186.00	-4	46,512	-0.01%
2021/11/29	4	177.00	37	181.66	183.00	-33	47,677	-0.07%
2021/11/26	42	178.07	6	179.00	182.00	36	48,042	0.07%
2021/11/25	7	179.86	0	0.00	176.50	7	47,917	0.01%
2021/11/24	6	179.17	6	179.50	179.00	0	47,883	0.00%
2021/11/23	1.2	184.17	1	182.00	184.50	0.2	48,613	0.00%
2021/11/22	2	188.00	2.1	187.99	190.00	-0.1	48,686	0.00%
2021/11/19	10	195.00	2	194.00	190.50	8	48,565	0.02%
2021/11/18	1.1	198.91	1	197.50	196.00	0.1	48,409	0.00%
2021/11/17	4	202.25	16	203.06	206.00	-12	48,307	-0.02%
2021/11/16	2.1	198.67	2	204.75	193.50	0.1	47,897	0.00%
2021/11/15	1	198.50	1	197.00	198.50	0	47,378	0.00%
2021/11/12	16	197.56	4	197.38	189.00	12	47,110	0.03%
2021/11/11	5.1	191.26	6	190.08	191.00	-0.9	46,520	0.00%
2021/11/10	3	187.17	2	192.00	194.00	1	46,153	0.00%
2021/11/09	6	184.17	8	185.88	181.00	-2	45,662	0.00%
2021/11/08	6	183.92	4	183.88	181.00	2	45,141	0.00%
2021/11/05	4	186.63	4.7	192.50	197.00	-0.7	44,724	0.00%
2021/11/04	1	195.00	1	191.00	190.50	0	44,059	0.00%
2021/11/03	53	192.98	1	196.44	193.50	52	43,471	0.12%
2021/11/02	4	206.63	2	205.65	205.50	2	43,072	0.00%
2021/11/01	34	208.53	86	214.55	210.00	-52	42,405	-0.12%
2021/10/29	64.1	205.16	66	200.25	201.00	-2	41,622	0.00%
2021/10/28	11	188.73	11	193.14	196.50	0	40,311	0.00%
2021/10/27	14	170.89	14	176.82	179.00	0	39,421	0.00%
2021/10/26	5	171.40	4	171.00	163.00	1	38,611	0.00%
2021/10/25	28	171.32	29	172.36	176.00	-1	37,727	0.00%
2021/10/22	3	160.67	4	161.88	166.50	-1	36,525	0.00%
2021/10/21	9	153.83	7	153.14	151.50	2	35,522	0.01%
2021/10/20	9	151.78	8	150.00	153.50	1	34,614	0.00%
2021/10/19	10	147.85	9	148.33	147.50	1	33,683	0.00%
2021/10/18	13	141.46	31	141.81	141.00	-18	32,110	-0.06%
2021/10/15	7	132.57	13	134.58	143.00	-6	31,001	-0.02%
2021/10/14	4	134.50	2	129.25	130.00	2	29,551	0.01%
2021/10/13	13	134.96	12	134.75	131.50	1	28,779	0.00%
2021/10/12	29	128.81	38	129.80	133.00	-9	27,418	-0.03%
2021/10/08	3	125.50	4	125.38	130.00	-1	25,623	0.00%
2021/10/07	7	116.43	14	115.61	118.50	-7	25,160	-0.03%
2021/10/06	9	109.61	8	109.25	108.00	1	25,003	0.00%
2021/10/05	25	107.10	9	107.39	112.00	16	25,354	0.06%
2021/10/04	11	110.73	13	110.73	109.00	-2	25,273	-0.01%
2021/10/01	10	110.00	12	110.29	107.50	-2	25,585	-0.01%
2021/09/30	4	115.25	5	115.00	115.00	-1	25,583	0.00%
2021/09/29	11	114.23	3	116.67	115.00	8	25,693	0.03%
2021/09/28	9	118.00	14	118.14	120.50	-5	25,254	-0.02%
2021/09/27	14	118.86	14.1	119.10	114.50	-0.1	24,602	0.00%
2021/09/24	28	118.98	7	119.21	118.00	21	24,250	0.09%
2021/09/23	3	114.33	7	112.79	115.50	-4	23,388	-0.02%
2021/09/22	5	109.70	3	106.50	106.00	2	23,034	0.01%
2021/09/17	5	112.10	7	113.71	114.00	-2	22,693	-0.01%
2021/09/16	10	114.15	10	114.95	112.50	0	22,132	0.00%
2021/09/15	11	111.50	21	112.07	111.50	-10	21,085	-0.05%
2021/09/14	7	109.71	15	111.13	115.00	-8	20,608	-0.04%
2021/09/13	14	110.21	8	109.13	109.00	6	19,661	0.03%
2021/09/10	6.1	105.19	43	109.00	110.50	-37	18,802	-0.20%
2021/09/09	3	100.37	15	101.15	100.50	-12	18,216	-0.07%
2021/09/08	7	95.44	58	99.16	93.40	-51	17,894	-0.29%
2021/09/07	67	99.71	12	100.72	98.30	55	17,543	0.31%
2021/09/06	23	110.61	4	110.63	109.00	19	17,535	0.11%
2021/09/03	48	109.52	1	111.50	110.00	47	17,809	0.26%
2021/09/02	7	110.29	6	109.83	109.00	1	17,265	0.01%
2021/09/01	4	105.75	9	106.21	109.00	-5	15,914	-0.03%
2021/08/31	7	99.69	3	98.93	99.20	4	15,298	0.03%
2021/08/30	0	0.00	0.5	103.50	103.00	-0.5	15,046	0.00%
2021/08/27	7	106.93	6	106.42	103.50	1	15,000	0.01%
2021/08/26	16	97.61	40	103.86	104.00	-24	14,197	-0.17%
2021/08/25	2	94.85	10	96.05	94.80	-8	14,015	-0.06%
2021/08/24	31	95.27	11	94.95	94.30	20	14,283	0.14%
2021/08/20	1	89.00	5	89.16	90.90	-4	14,185	-0.03%
2021/08/19	4	90.03	1	88.80	86.20	3	14,118	0.02%
2021/08/18	0	0.00	1	88.60	89.80	-1	14,353	-0.01%
2021/08/17	10	90.90	46	88.34	86.70	-36	14,560	-0.25%
2021/08/16	35	92.70	0	0.00	92.40	35	14,540	0.24%
2021/08/13	0	0.00	11	95.28	92.10	-11	14,543	-0.08%
2021/08/12	10.5	97.66	0	0.00	95.40	10.5	14,571	0.07%
2021/08/11	1	96.30	16	95.66	97.10	-15	14,663	-0.10%
2021/08/10	0	0.00	80	97.29	97.30	-80	14,664	-0.55%
2021/08/09	17	98.46	36	99.16	98.80	-19	14,657	-0.13%
2021/08/06	20	96.69	11	99.45	99.30	9	14,668	0.06%
2021/08/05	8	107.25	6	107.17	106.00	2	14,479	0.01%
2021/08/04	40	110.68	2	108.00	108.50	38	14,651	0.26%
2021/08/03	8	110.44	27	113.41	114.50	-19	14,710	-0.13%
2021/08/02	31	110.05	63	114.51	112.00	-32	14,752	-0.22%
2021/07/30	164	111.05	66	114.69	112.50	98	14,891	0.66%	大買/
2021/07/29	9	107.44	7	107.86	108.00	2	14,903	0.01%
2021/07/28	3	109.67	2	105.50	105.00	1	15,093	0.01%
2021/07/27	7	117.93	4	116.50	116.50	3	15,783	0.02%
2021/07/26	8	117.56	6	121.33	121.50	2	16,255	0.01%
2021/07/23	9	112.78	0	0.00	112.50	9	17,371	0.05%
2021/07/22	0	0.00	3	118.00	118.50	-3	18,178	-0.02%
2021/07/21	2	112.00	3	110.00	110.00	-1	18,336	-0.01%
2021/07/20	3	113.83	0	0.00	111.50	3	18,661	0.02%
2021/07/19	0	0.00	1	115.00	118.00	-1	18,678	-0.01%
2021/07/16	3	108.83	0	0.00	109.00	3	18,767	0.02%
2021/07/14	4	112.00	2	113.25	114.00	2	18,999	0.01%
2021/07/13	5	111.80	2	114.00	111.00	3	18,915	0.02%
2021/07/12	6	109.17	6	110.83	110.50	0	18,689	0.00%
2021/07/09	13	102.50	16	105.13	106.50	-3	18,206	-0.02%
2021/07/08	10	96.04	8	96.33	97.10	2	18,020	0.01%
2021/07/07	3	88.57	5	89.98	91.80	-2	17,495	-0.01%
2021/07/06	6	84.08	3	82.97	83.50	3	17,327	0.02%
2021/07/05	0	0.00	18	85.40	85.40	-18	17,067	-0.11%
2021/07/02	0	0.00	4	76.25	77.70	-4	16,992	-0.02%
2021/07/01	2	74.10	0	0.00	74.00	2	17,167	0.01%
2021/06/30	2	75.40	0	0.00	76.10	2	17,153	0.01%
2021/06/29	1	78.90	2	77.50	75.50	-1	17,130	-0.01%
2021/06/28	0	0.00	2	75.50	76.30	-2	16,934	-0.01%
2021/06/24	0	0.00	1	76.60	76.70	-1	16,852	-0.01%
2021/06/23	1	76.80	2	76.20	76.70	-1	16,816	-0.01%
2021/06/22	0	0.00	1	75.60	74.80	-1	16,677	-0.01%
2021/06/21	1	76.70	3	75.00	75.20	-2	16,606	-0.01%
2021/06/18	3	77.47	1	78.80	76.30	2	16,489	0.01%
2021/06/17	1	77.60	6	77.27	77.60	-5	16,286	-0.03%
2021/06/16	8	76.21	1	76.00	75.10	7	16,105	0.04%
2021/06/15	21	76.30	1	76.30	78.10	20	15,932	0.13%
2021/06/11	2	78.10	9.6	77.55	78.10	-7.6	15,368	-0.05%
2021/06/09	4	71.75	1	70.30	69.80	3	14,417	0.02%
2021/06/04	1	71.00	0	0.00	69.10	1	14,091	0.01%
2021/06/03	6	71.23	13	70.77	70.80	-7	13,914	-0.05%
2021/06/02	1	69.70	1	69.00	69.00	0	13,719	0.00%
2021/06/01	2	68.95	2	69.50	69.40	0	13,598	0.00%
2021/05/31	7	68.16	2	67.85	68.40	5	13,283	0.04%
2021/05/28	2	67.70	6	67.55	67.50	-4	13,129	-0.03%
2021/05/27	3	66.37	22	66.93	65.60	-19	13,009	-0.15%
2021/05/26	7	66.96	14	66.77	66.30	-7	12,918	-0.05%
2021/05/25	2	63.10	7	66.87	67.50	-5	12,631	-0.04%
2021/05/21	0	0.00	15	59.94	59.80	-15	12,295	-0.12%
2021/05/20	31	59.57	2	59.60	58.80	29	12,298	0.24%
2021/05/19	20	59.15	0	0.00	58.20	20	12,244	0.16%
2021/05/18	5	57.30	8	56.51	58.50	-3	12,109	-0.02%
2021/05/17	1	54.00	1	55.30	53.20	0	12,039	0.00%
2021/05/14	17	59.74	12	60.68	57.60	5	11,963	0.04%
2021/05/13	2	61.35	61	58.27	59.50	-59	11,838	-0.50%
2021/05/12	19	62.08	10	61.99	59.40	9	11,728	0.08%
2021/05/11	70	64.40	62	63.84	63.30	8	11,444	0.07%
2021/05/10	5	66.46	0	0.00	66.90	5	11,262	0.04%
2021/05/07	11	68.16	5	68.80	68.00	6	11,214	0.05%
2021/05/06	8	66.66	15	68.43	67.00	-7	11,047	-0.06%
2021/05/05	24	67.73	2	68.15	66.50	22	10,896	0.20%
2021/05/04	22	69.37	4	67.13	73.80	18	10,606	0.17%
2021/05/03	4	71.48	8	71.25	69.80	-4	10,416	-0.04%
2021/04/29	18	71.43	38	72.90	74.50	-20	10,415	-0.19%
2021/04/28	19	65.19	4	65.28	67.80	15	9,319	0.16%
2021/04/27	2	62.20	15	63.19	61.70	-13	8,510	-0.15%
2021/04/26	4	61.93	3	61.37	62.60	1	8,303	0.01%
2021/04/23	3	58.40	1	58.00	58.80	2	7,967	0.03%
2021/04/20	3	60.00	5	60.68	61.00	-2	7,961	-0.03%
2021/04/19	6	60.10	6	59.25	59.00	0	7,977	0.00%
2021/04/16	0	0.00	5	59.12	59.50	-5	7,882	-0.06%
2021/04/15	0	0.00	1	56.60	59.30	-1	7,719	-0.01%
2021/04/14	3	56.77	1	58.70	56.40	2	7,561	0.03%
2021/04/12	1	58.10	4	59.05	56.90	-3	6,962	-0.04%
2021/04/09	7	58.16	20	58.30	57.50	-13	6,837	-0.19%
2021/04/08	0	0.00	23	56.40	57.20	-23	6,536	-0.35%
2021/04/07	4	55.98	6	55.80	57.40	-2	6,373	-0.03%
2021/04/01	1	52.60	0	0.00	53.00	1	6,271	0.02%
2021/03/31	8	52.80	0	0.00	52.10	8	6,248	0.13%
2021/03/30	0	0.00	0.1	52.30	52.40	-0.1	6,224	0.00%
2021/03/26	0	0.00	1	51.40	52.10	-1	6,383	-0.02%
2021/03/23	0	51.50	0	0.00	51.10	0	6,429	0.00%
2021/03/19	1	50.60	2	50.70	51.00	-1	6,639	-0.02%
2021/03/18	0.1	51.90	0	0.00	51.90	0.1	6,650	0.00%
2021/03/17	0	51.80	0	0.00	51.90	0	6,711	0.00%
2021/03/16	0	0.00	3	51.90	51.90	-3	6,770	-0.04%
2021/03/12	0	0.00	36	51.31	51.00	-36	7,027	-0.51%
2021/03/11	2	50.60	2	51.00	51.00	0	7,576	0.00%
2021/03/10	0	0.00	3	50.10	50.10	-3	8,052	-0.04%
2021/03/09	1	49.85	0	0.00	49.50	1	8,093	0.01%
2021/03/08	4	50.30	0	0.00	49.95	4	8,096	0.05%
2021/03/05	7	50.14	2	49.95	49.95	5	8,098	0.06%
2021/03/04	36	50.97	0	0.00	50.90	36	8,126	0.44%
2021/03/02	7	52.64	1	52.10	52.10	6	8,061	0.07%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/24	0	0.00	8	54.96	53.90	-8	8,146	-0.10%
2021/02/23	0	0.00	3	56.00	55.40	-3	8,135	-0.04%
2021/02/22	0	0.00	2	56.40	57.30	-2	8,151	-0.02%
2021/02/03	1	53.80	0	0.00	53.30	1	7,823	0.01%
2021/01/29	2	52.65	2	52.20	52.20	0	7,685	0.00%
2021/01/27	3	52.87	3	52.57	52.50	0	7,391	0.00%
2021/01/26	5	51.44	6	53.13	51.10	-1	7,215	-0.01%
2021/01/25	24	55.77	7	55.51	54.10	17	7,011	0.24%
2021/01/22	2	57.60	9	57.11	57.90	-7	6,417	-0.11%
2021/01/21	1	53.40	7	52.64	52.70	-6	5,889	-0.10%
2021/01/15	2	54.60	0	0.00	53.40	2	5,758	0.03%
2021/01/14	2	53.50	2	53.95	54.00	0	5,626	0.00%
2021/01/13	4	53.55	2	53.10	54.00	2	5,539	0.04%
2021/01/11	3	50.82	2	49.40	51.60	1	5,245	0.02%
2021/01/08	5	48.94	0	0.00	48.75	5	5,169	0.10%
2021/01/07	0	0.00	4	49.80	49.75	-4	5,113	-0.08%
2021/01/04	10	51.60	10	52.20	52.20	0	4,891	0.00%
2020/12/30	0	0.00	1	51.40	51.50	-1	4,777	-0.02%
2020/12/29	2	52.15	0	0.00	51.90	2	4,740	0.04%
2020/12/28	4	51.55	1	50.50	51.80	3	4,581	0.07%
2020/12/22	0	0.00	15	51.03	49.65	-15	4,331	-0.35%
2020/12/21	0	0.00	33	49.19	49.20	-33	4,222	-0.78%
2020/12/18	10	50.60	40	49.95	49.95	-30	4,176	-0.72%
2020/12/17	5	50.07	0	0.00	49.80	5	4,147	0.12%
2020/12/16	0	0.00	5	50.70	50.50	-5	4,107	-0.12%
2020/12/15	40	51.15	10	52.10	50.40	30	4,083	0.73%
2020/12/14	1	49.55	2	49.50	50.50	-1	3,880	-0.03%
2020/12/11	36	49.66	3	49.70	49.50	33	3,852	0.86%
2020/12/10	13	51.03	2	51.25	50.70	11	3,835	0.29%
2020/12/09	2	51.85	2	51.80	51.70	0	3,743	0.00%
2020/12/08	0	0.00	2.3	53.09	52.70	-2.3	3,599	-0.06%
2020/12/07	12.2	54.82	1	54.30	55.40	11.2	3,438	0.33%
2020/12/04	4	53.30	56	53.40	53.40	-52	2,870	-1.81%
2020/12/03	40.1	48.58	17	48.82	48.55	23.1	2,374	0.97%
2020/12/02	3	49.00	3	48.75	48.50	0	2,332	0.00%
2020/12/01	26	47.48	0	0.00	48.00	26	2,300	1.13%
2020/11/30	7	48.30	0	0.00	47.95	7	2,292	0.31%
2020/11/24	0	0.00	11	47.14	47.00	-11	2,210	-0.50%
2020/11/23	1	47.95	0	0.00	47.65	1	2,171	0.05%
2020/11/20	11	46.05	1	46.05	46.05	10	2,028	0.49%
2020/11/16	0	0.00	1	44.95	45.15	-1	1,890	-0.05%
2020/11/09	0	0.00	2	43.58	43.60	-2	1,877	-0.11%
2020/11/05	0	0.00	1	42.45	42.30	-1	1,880	-0.05%
2020/11/02	1	41.00	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	42.80	0	0.00	42.80	1	2,080	0.05%
2020/10/26	1	43.00	0	0.00	43.35	1	2,166	0.05%
2020/10/23	0	0.00	1	44.15	44.10	-1	2,143	-0.05%
2020/10/20	1	43.05	0	0.00	43.05	1	2,688	0.04%
2020/09/28	0	0.00	3	43.05	44.05	-3	3,909	-0.08%
2020/09/24	0	0.00	1	43.40	43.00	-1	4,699	-0.02%
2020/09/18	0	0.00	2	45.78	45.65	-2	5,792	-0.03%
2020/09/15	0	0.00	1	45.15	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	3	43.97	44.00	-3	6,492	-0.05%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	0	0.00	5	43.40	43.35	-5	6,535	-0.08%
2020/09/09	0	0.00	10	43.35	43.45	-10	6,563	-0.15%
2020/09/08	0	0.00	1	43.85	43.85	-1	6,580	-0.02%
2020/09/04	2	43.50	0	0.00	43.95	2	6,670	0.03%
2020/09/03	0	0.00	2	44.40	44.40	-2	6,680	-0.03%
2020/09/02	0	0.00	1	45.45	45.10	-1	6,696	-0.01%
2020/08/27	2	44.50	7	44.77	44.20	-5	6,759	-0.07%
2020/08/20	5	41.80	0	0.00	42.40	5	6,915	0.07%
2020/08/19	3	45.85	0	0.00	45.20	3	6,871	0.04%
2020/08/18	0	0.00	1	46.20	46.30	-1	6,847	-0.01%
2020/08/14	1	46.50	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	46.70	0	0.00	46.25	1	6,979	0.01%
2020/08/12	1	46.30	0	0.00	46.60	1	6,993	0.01%
2020/08/07	4	48.14	3	48.40	48.45	1	6,937	0.01%
2020/08/06	1	47.70	0	0.00	47.70	1	6,923	0.01%
2020/08/05	1	48.80	4	48.53	48.60	-3	6,887	-0.04%
2020/08/03	10	47.05	0	0.00	47.10	10	6,806	0.15%
2020/07/31	1	46.65	0	0.00	47.05	1	6,820	0.01%
2020/07/29	2	46.95	0	0.00	46.95	2	6,725	0.03%
2020/07/27	2	50.20	0	0.00	49.15	2	6,524	0.03%
2020/07/24	5	53.96	2	53.35	52.10	3	6,354	0.05%
2020/07/23	2	51.95	4	52.80	52.90	-2	6,085	-0.03%
2020/07/22	4	52.08	0	0.00	52.50	4	6,034	0.07%
2020/07/21	7	51.61	5	51.76	53.00	2	6,100	0.03%
2020/07/20	1	50.40	1	50.20	50.80	0	6,105	0.00%
2020/07/17	2	49.40	0	0.00	48.95	2	6,066	0.03%
2020/07/14	0	0.00	1	51.20	51.00	-1	6,004	-0.02%
2020/07/10	1	50.10	3	50.93	50.80	-2	5,933	-0.03%
2020/07/09	3	52.60	0	0.00	52.60	3	5,837	0.05%
2020/07/08	1	52.70	1	53.20	54.00	0	5,663	0.00%
2020/07/07	2	51.20	0	0.00	51.50	2	5,429	0.04%
2020/07/06	3	54.27	8	54.59	54.00	-5	5,261	-0.10%
2020/07/03	16	53.51	15	53.70	52.80	1	5,033	0.02%
2020/07/02	2	48.80	6	49.88	51.30	-4	4,544	-0.09%
2020/07/01	30	46.68	40	47.42	47.75	-10	4,233	-0.24%
2020/06/30	3	47.10	4	48.10	46.40	-1	4,065	-0.02%
2020/06/29	0	0.00	26	46.33	46.50	-26	3,795	-0.69%
2020/06/24	21	45.36	2	45.23	44.80	19	3,484	0.55%
2020/06/23	2	42.15	2	42.88	43.35	0	3,083	0.00%
2020/06/11	1	43.90	1	43.20	42.80	0	2,908	0.00%
2020/06/10	2	44.33	0	0.00	44.20	2	2,951	0.07%
2020/06/09	3	44.45	0	0.00	44.35	3	2,993	0.10%
2020/06/03	9	44.90	0	0.00	45.05	9	3,010	0.30%
2020/06/02	3	45.25	1	44.60	44.40	2	2,974	0.07%
2020/05/27	0	0.00	8	43.90	43.85	-8	2,902	-0.28%
2020/05/25	1	43.45	2	43.00	43.70	-1	2,915	-0.03%
2020/05/22	2	44.00	0	0.00	43.60	2	2,934	0.07%
2020/05/21	1	43.75	3	43.90	43.95	-2	2,875	-0.07%
2020/05/19	0	0.00	1	41.95	41.95	-1	2,832	-0.04%
2020/05/18	0	0.00	1	41.00	40.50	-1	2,819	-0.04%
2020/05/15	0	0.00	2	41.50	41.35	-2	2,838	-0.07%
2020/05/12	0	0.00	1	43.10	42.40	-1	2,915	-0.03%
2020/05/11	1	43.30	0	0.00	43.35	1	2,927	0.03%
2020/05/08	2	43.30	0	0.00	43.05	2	2,945	0.07%
2020/05/05	0	0.00	1	42.80	42.80	-1	2,964	-0.03%
2020/04/30	0	0.00	1	43.35	43.35	-1	3,014	-0.03%
2020/04/27	2	43.10	1	42.80	42.80	1	3,171	0.03%
2020/04/24	9	42.90	2	42.50	42.55	7	3,160	0.22%
2020/04/23	0	0.00	13	44.61	45.30	-13	3,036	-0.43%
2020/04/21	5	42.96	0	0.00	41.80	5	2,950	0.17%
2020/04/20	10	42.10	0	0.00	43.00	10	3,053	0.33%
2020/04/17	1	42.95	0	0.00	42.05	1	3,103	0.03%
2020/04/16	1	41.90	0	0.00	41.60	1	3,147	0.03%
2020/04/09	0	0.00	1	41.00	40.35	-1	3,753	-0.03%
2020/03/27	1	37.05	1	36.50	36.20	0	3,858	0.00%
2020/03/25	2	36.38	2	36.75	36.40	0	3,837	0.00%
2020/03/20	1	31.95	0	0.00	32.05	1	3,796	0.03%
2020/03/19	2	29.20	0	0.00	29.15	2	3,801	0.05%
2020/03/13	1	34.55	5	34.55	34.55	-4	3,676	-0.11%
2020/03/12	5	39.75	1	38.20	38.35	4	3,623	0.11%
2020/03/09	2	43.00	0	0.00	42.80	2	3,570	0.06%
2020/03/03	1	45.75	1	45.55	45.55	0	3,623	0.00%
2020/03/02	0	0.00	2	45.85	45.00	-2	3,613	-0.06%
2020/02/25	1	46.20	0	0.00	46.10	1	3,569	0.03%
2020/02/24	2	46.60	0	0.00	46.80	2	3,538	0.06%
2020/02/21	1	47.55	0	0.00	47.65	1	3,525	0.03%
2020/02/20	1	48.20	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.55	0	0.00	48.60	1	3,494	0.03%
2020/02/18	1	48.90	0	0.00	48.90	1	3,514	0.03%
2020/02/17	2	48.78	2	48.45	48.45	0	3,503	0.00%
2020/02/14	2	49.58	1	49.50	49.50	1	3,488	0.03%
2020/02/13	0	0.00	1	50.10	50.00	-1	3,453	-0.03%
2020/02/12	0	0.00	4	48.86	49.25	-4	3,412	-0.12%
2020/02/07	2	47.28	2	47.35	47.15	0	3,447	0.00%
2020/02/06	1	48.60	1	48.60	48.30	0	3,450	0.00%
2020/02/05	2	47.25	0	0.00	47.00	2	3,439	0.06%
2020/01/31	3	49.87	4	51.40	49.45	-1	3,488	-0.03%
2020/01/30	4	52.70	0	0.00	52.10	4	3,523	0.11%
2020/01/20	5	58.10	2	57.80	57.80	3	3,613	0.08%
2020/01/17	1	59.00	3	58.73	58.80	-2	3,640	-0.05%
2020/01/15	1	58.80	1	58.90	58.90	0	3,685	0.00%
2020/01/14	3	59.37	3	60.33	59.40	0	3,670	0.00%
2020/01/13	1	58.50	2	59.15	59.50	-1	3,550	-0.03%
2020/01/10	5	58.90	0	0.00	58.60	5	3,536	0.14%
2020/01/09	0	0.00	5	57.68	58.30	-5	3,463	-0.14%
2020/01/07	1	56.90	0	0.00	56.10	1	3,239	0.03%
2020/01/03	20	60.05	50	59.68	59.00	-30	3,236	-0.93%
2020/01/02	30	59.30	13	58.86	59.20	17	3,036	0.56%
2019/12/27	0	0.00	5	56.90	56.50	-5	3,048	-0.16%
2019/12/26	1	57.20	10	57.50	56.70	-9	3,070	-0.29%
2019/12/25	0	0.00	1	56.10	56.50	-1	3,056	-0.03%
2019/12/23	6	55.60	1	55.40	55.40	5	3,116	0.16%
2019/12/20	2	56.80	1	56.60	56.50	1	3,169	0.03%
2019/12/19	0	0.00	1	56.60	56.70	-1	3,245	-0.03%
2019/12/17	21	56.22	0	0.00	56.70	21	3,756	0.56%
2019/12/16	0	0.00	1	56.20	56.20	-1	4,080	-0.02%
2019/12/13	1	54.60	2	55.30	55.10	-1	4,112	-0.02%
2019/12/12	1	56.20	3	56.50	55.80	-2	4,110	-0.05%
2019/12/11	2	55.00	0	0.00	55.00	2	4,047	0.05%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/06	2	53.90	0	0.00	53.90	2	4,137	0.05%
2019/12/05	1	53.50	10	54.10	54.20	-9	4,223	-0.21%
2019/12/04	2	52.80	0	0.00	52.70	2	4,295	0.05%
2019/12/03	0	0.00	6	53.00	53.20	-6	4,334	-0.14%
2019/12/02	9	53.73	0	0.00	53.60	9	4,322	0.21%
2019/11/28	10	55.90	1	56.20	56.00	9	4,278	0.21%
2019/11/27	4	56.15	2	56.10	56.10	2	4,348	0.05%
2019/11/26	1	55.90	3	56.50	56.50	-2	4,448	-0.04%
2019/11/22	2	55.70	0	0.00	55.00	2	4,476	0.04%
2019/11/20	0	0.00	6	55.40	55.50	-6	4,564	-0.13%
2019/11/18	0	0.00	2	55.60	55.20	-2	4,737	-0.04%
2019/11/15	2	55.20	1	55.40	55.10	1	4,998	0.02%
2019/11/14	1	54.20	0	0.00	54.20	1	5,063	0.02%
2019/11/11	11	54.65	0	0.00	54.10	11	5,362	0.21%
2019/11/08	3	55.40	0	0.00	55.90	3	5,378	0.06%
2019/11/07	1	57.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	3	58.43	10	58.46	58.20	-7	5,429	-0.13%
2019/11/05	8	58.65	2	58.60	58.70	6	5,471	0.11%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/31	5	58.44	0	0.00	58.00	5	5,631	0.09%
2019/10/29	2	59.25	1	59.90	60.00	1	5,586	0.02%
2019/10/28	3	60.07	1	60.90	60.60	2	5,596	0.04%
2019/10/25	10	59.20	0	0.00	58.50	10	5,523	0.18%
2019/10/22	0	0.00	1	56.80	56.70	-1	6,112	-0.02%
2019/10/16	1	56.20	1	55.20	55.20	0	6,171	0.00%
2019/10/09	2	55.90	0	0.00	55.20	2	6,182	0.03%
2019/10/07	12	58.76	13	58.82	58.70	-1	6,174	-0.02%
2019/10/04	1	58.60	0	0.00	58.20	1	6,210	0.02%
2019/10/01	2	58.20	7	57.89	58.30	-5	6,158	-0.08%
2019/09/27	0	0.00	1	58.90	57.80	-1	6,240	-0.02%
2019/09/25	2	59.80	2	59.30	59.60	0	6,379	0.00%
2019/09/24	1	59.20	3	59.20	59.20	-2	6,395	-0.03%
2019/09/20	8	62.84	12	62.84	60.80	-4	6,224	-0.06%
2019/09/19	2	60.70	2	60.35	61.60	0	5,795	0.00%
2019/09/18	1	57.90	0	0.00	57.50	1	5,619	0.02%
2019/09/09	10	59.07	5	59.12	58.00	5	5,544	0.09%
2019/09/06	2	58.45	2	58.95	59.00	0	5,454	0.00%
2019/09/05	0	0.00	2	58.05	58.00	-2	5,382	-0.04%
2019/09/02	0	0.00	2	57.30	57.40	-2	5,441	-0.04%
2019/08/30	0	0.00	1	56.80	56.80	-1	5,419	-0.02%
2019/08/27	0	0.00	1	54.70	54.30	-1	5,189	-0.02%
2019/08/26	1	54.40	0	0.00	53.90	1	5,174	0.02%
2019/08/23	0	0.00	1	56.80	56.90	-1	5,128	-0.02%
2019/08/21	5	58.08	3	58.80	57.20	2	5,041	0.04%
2019/08/20	5	58.46	8	58.61	58.10	-3	4,947	-0.06%
2019/08/19	1	56.00	7	55.89	56.10	-6	4,697	-0.13%
2019/08/16	9	55.02	9	55.37	54.10	0	4,616	0.00%
2019/08/15	8	51.48	0	0.00	52.80	8	4,413	0.18%
2019/08/14	1	52.40	0	0.00	52.40	1	4,405	0.02%
2019/08/13	1	53.30	0	0.00	53.50	1	4,355	0.02%
2019/08/07	53	55.56	3	54.07	54.00	50	4,232	1.18%
2019/08/06	0	0.00	50	54.74	55.00	-50	4,193	-1.19%
2019/08/05	1	57.80	0	0.00	56.60	1	4,101	0.02%
2019/08/02	1	59.80	0	0.00	59.00	1	4,055	0.02%
2019/08/01	0	0.00	21	61.41	61.30	-21	4,025	-0.52%
2019/07/31	4	62.30	0	0.00	62.90	4	3,997	0.10%
2019/07/30	26	64.06	3	60.73	60.40	23	3,974	0.58%
2019/07/26	13	62.58	13	62.74	63.50	0	3,813	0.00%
2019/07/25	13	62.06	11	62.47	61.50	2	3,734	0.05%
2019/07/24	2	56.90	7	60.16	60.70	-5	3,387	-0.15%
2019/07/22	0	0.00	2	54.95	56.10	-2	3,287	-0.06%
2019/07/19	1	54.00	1	54.30	54.00	0	3,404	0.00%
2019/07/18	1	54.90	0	0.00	53.20	1	3,432	0.03%
2019/07/16	0	0.00	2	55.60	55.40	-2	3,466	-0.06%
2019/07/12	0	0.00	1	56.40	56.40	-1	3,660	-0.03%
2019/07/11	8	57.54	2	56.40	56.80	6	3,642	0.16%
2019/07/10	0	0.00	14	54.99	55.30	-14	3,519	-0.40%
2019/07/09	1	53.70	5	53.94	54.00	-4	3,451	-0.12%
2019/07/08	1	52.90	0	0.00	52.20	1	3,411	0.03%
2019/07/05	2	53.85	1	54.50	54.50	1	3,418	0.03%
2019/07/04	1	51.80	15	54.03	53.70	-14	3,400	-0.41%
2019/07/03	31	53.25	0	0.00	51.10	31	3,368	0.92%
2019/07/02	2	50.95	0	0.00	52.00	2	3,268	0.06%
2019/07/01	0	0.00	2	50.50	50.70	-2	3,203	-0.06%
2019/06/25	1	49.45	0	0.00	48.35	1	3,182	0.03%
2019/06/20	2	48.30	0	0.00	48.40	2	2,927	0.07%
2019/06/19	0	0.00	3	47.13	47.75	-3	2,928	-0.10%
2019/06/17	0	0.00	2	46.55	46.80	-2	2,986	-0.07%
2019/06/11	3	48.38	9	48.73	48.55	-6	3,006	-0.20%
2019/05/24	4	41.75	0	0.00	41.75	4	3,106	0.13%
2019/05/16	1	46.50	0	0.00	45.45	1	3,627	0.03%
2019/05/07	1	49.85	0	0.00	49.60	1	3,653	0.03%
2019/05/03	0	0.00	2	50.50	51.40	-2	3,649	-0.05%
2019/05/02	2	52.00	2	50.80	50.70	0	3,654	0.00%
2019/04/29	11	51.09	16	50.36	49.55	-5	3,696	-0.14%
2019/04/25	8	50.09	6	50.40	50.60	2	3,583	0.06%
2019/04/22	1	49.35	0	0.00	49.05	1	3,485	0.03%
2019/04/19	2	48.70	4	48.95	49.80	-2	3,458	-0.06%
2019/04/18	1	48.00	1	48.30	47.75	0	3,312	0.00%
2019/04/15	0	0.00	6	46.33	47.15	-6	3,240	-0.19%
2019/04/10	12	47.29	12	46.84	47.40	0	3,284	0.00%
2019/04/09	6	46.70	1	46.30	46.70	5	3,271	0.15%
2019/04/02	4	46.09	4	45.75	45.80	0	3,448	0.00%
2019/04/01	2	44.55	0	0.00	44.45	2	3,397	0.06%
2019/03/27	1	44.10	0	0.00	44.00	1	3,437	0.03%
2019/03/20	7	46.60	0	0.00	46.25	7	3,405	0.21%
2019/03/19	6	46.07	1	46.50	46.40	5	3,401	0.15%
2019/03/18	3	44.85	0	0.00	44.85	3	3,357	0.09%
2019/03/14	5	44.10	0	0.00	44.00	5	3,365	0.15%
2019/03/13	5	44.70	0	0.00	44.65	5	3,399	0.15%
2019/02/27	1	45.85	0	0.00	45.95	1	3,874	0.03%
2019/02/25	5	48.60	5	47.60	47.85	0	3,907	0.00%
2019/02/20	0	0.00	5	51.00	48.30	-5	4,041	-0.12%
2019/02/19	4	47.81	9	48.01	48.85	-5	3,713	-0.13%
2019/02/14	2	43.33	2	43.73	43.70	0	3,512	0.00%
2019/02/12	1	43.25	1	43.35	43.35	0	3,456	0.00%
2019/02/11	1	42.95	1	43.30	43.70	0	3,445	0.00%
2019/01/30	2	43.25	2	43.10	43.00	0	3,451	0.00%
2019/01/29	0	0.00	3	44.00	43.35	-3	3,481	-0.09%
2019/01/28	3	44.55	3	44.55	44.40	0	3,505	0.00%
2019/01/25	13	44.17	8	44.03	44.10	5	3,574	0.14%
2019/01/24	1	43.45	3	43.78	43.65	-2	3,590	-0.06%
2019/01/22	2	43.50	0	0.00	43.35	2	3,669	0.05%
2019/01/18	2	42.28	2	42.20	42.20	0	3,761	0.00%
2019/01/17	2	43.20	2	42.25	42.25	0	3,816	0.00%
2019/01/16	4	43.31	2	43.23	43.00	2	3,925	0.05%
2019/01/15	1	43.10	1	43.20	43.20	0	3,927	0.00%
2019/01/14	3	42.50	3	42.70	43.30	0	3,847	0.00%
2019/01/11	0	0.00	1	42.00	41.75	-1	3,839	-0.03%
2019/01/10	5	42.10	5	41.60	41.60	0	3,810	0.00%
2019/01/09	0	0.00	1	41.95	42.00	-1	3,830	-0.03%
2019/01/07	0	0.00	1	40.45	40.10	-1	3,844	-0.03%
2019/01/04	0	0.00	1	39.40	39.10	-1	3,894	-0.03%
2019/01/02	7	43.16	4	43.84	42.60	3	3,940	0.08%
2018/12/28	0	0.00	2	42.70	42.30	-2	3,955	-0.05%
2018/12/27	0	0.00	1	41.50	41.40	-1	4,015	-0.02%
2018/12/26	3	44.20	3	45.03	41.00	0	4,045	0.00%
2018/12/25	3	41.97	1	42.15	42.25	2	3,913	0.05%
2018/12/22	1	38.50	2	38.98	38.80	-1	3,862	-0.03%
2018/12/21	4	39.76	2	39.10	39.10	2	3,897	0.05%
2018/12/20	2	39.68	2	40.00	40.30	0	3,893	0.00%
2018/12/19	0	0.00	1	40.45	40.15	-1	3,897	-0.03%
2018/12/17	3	41.45	0	0.00	41.45	3	4,058	0.07%
2018/12/11	0	0.00	2	39.85	40.65	-2	4,169	-0.05%
2018/12/06	0	0.00	9	39.50	39.50	-9	4,326	-0.21%
2018/12/05	9	40.40	0	0.00	40.85	9	4,361	0.21%
2018/12/03	2	42.40	1	42.60	42.00	1	4,711	0.02%
2018/11/27	0	0.00	1	38.45	39.10	-1	5,358	-0.02%
2018/11/19	0	0.00	20	37.25	37.25	-20	5,169	-0.39%
2018/11/16	0	0.00	7	34.43	33.90	-7	5,164	-0.14%
2018/11/06	27	32.40	0	0.00	32.00	27	5,405	0.50%
2018/10/31	0	0.00	2	31.65	32.00	-2	5,331	-0.04%
2018/10/30	0	0.00	8	30.41	30.40	-8	5,274	-0.15%
2018/09/20	4	63.80	2	60.60	60.20	2	4,731	0.04%
2018/09/17	0	0.00	1	67.00	67.90	-1	4,587	-0.02%
2018/09/12	9	65.22	0	0.00	64.70	9	4,494	0.20%
2018/09/11	3	68.90	3	67.40	68.40	0	4,384	0.00%
2018/09/10	1	66.90	3	68.57	70.50	-2	4,312	-0.05%
2018/09/07	2	69.00	5	69.42	69.90	-3	4,199	-0.07%
2018/09/06	1	67.70	1	67.80	67.80	0	3,989	0.00%
2018/09/05	0	0.00	2	69.75	68.50	-2	3,943	-0.05%
2018/09/04	7	69.46	6	69.08	67.50	1	3,797	0.03%
2018/09/03	9	71.68	12	71.66	69.50	-3	3,528	-0.09%
2018/08/31	0	0.00	5	68.96	71.60	-5	3,104	-0.16%
2018/08/30	0	0.00	1	65.00	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	2	63.70	64.40	-2	2,955	-0.07%
2018/08/21	0	0.00	1	62.60	63.00	-1	2,969	-0.03%
2018/08/13	1	58.10	0	0.00	60.10	1	2,889	0.03%
2018/08/10	2	59.40	0	0.00	60.10	2	2,842	0.07%
2018/08/03	10	59.00	0	0.00	58.90	10	2,777	0.36%
2018/08/02	5	59.80	0	0.00	59.90	5	2,774	0.18%
2018/07/30	5	62.90	0	0.00	61.80	5	2,872	0.17%
2018/07/18	0	0.00	5	65.50	66.40	-5	3,464	-0.14%
2018/07/17	0	0.00	3	67.03	66.50	-3	3,454	-0.09%
2018/07/13	0	0.00	7	65.84	67.10	-7	3,460	-0.20%
2018/07/11	0	0.00	14	63.69	63.40	-14	3,414	-0.41%
2018/07/10	0	0.00	1	63.40	63.40	-1	3,429	-0.03%
2018/07/09	4	60.70	0	0.00	61.00	4	3,434	0.12%
2018/07/05	3	63.10	0	0.00	62.70	3	3,588	0.08%
2018/06/15	1	62.00	0	0.00	62.70	1	4,054	0.02%
2018/06/07	0	0.00	5	64.20	64.20	-5	4,605	-0.11%
2018/06/05	10	66.70	0	0.00	64.60	10	4,821	0.21%
2018/06/01	0	0.00	5	63.00	64.30	-5	5,148	-0.10%
2018/05/28	5	64.00	0	0.00	64.00	5	6,402	0.08%
2018/05/25	5	63.80	0	0.00	66.10	5	6,506	0.08%
2018/05/24	0	0.00	5	62.20	63.00	-5	6,547	-0.08%
2018/05/22	2	63.00	0	0.00	62.80	2	6,739	0.03%
2018/05/17	1	65.00	0	0.00	64.50	1	7,297	0.01%
2018/05/09	1	65.90	1	66.00	66.30	0	8,402	0.00%
2018/05/04	0	0.00	2	67.45	66.50	-2	9,589	-0.02%
2018/05/02	13	67.95	12	67.43	66.60	1	10,875	0.01%
2018/04/26	0	0.00	5	60.44	59.70	-5	10,891	-0.05%
2018/04/25	1	60.00	1	60.10	60.00	0	10,922	0.00%
2018/04/23	0	0.00	1	66.60	67.00	-1	10,954	-0.01%
2018/04/16	1	65.70	26	67.08	66.80	-25	11,251	-0.22%
2018/04/11	27	67.39	0	0.00	65.70	27	11,398	0.24%
2018/04/09	0	0.00	5	70.20	70.20	-5	11,241	-0.04%
2018/04/02	0	0.00	1	70.50	70.00	-1	11,248	-0.01%
2018/03/30	0	0.00	1	71.00	69.70	-1	11,285	-0.01%
2018/03/28	2	69.75	1	69.50	69.30	1	11,411	0.01%
2018/03/23	3	69.50	0	0.00	71.00	3	11,432	0.03%
2018/03/22	2	71.90	5	72.70	72.00	-3	11,569	-0.03%
2018/03/21	0	0.00	4	75.53	73.50	-4	11,517	-0.03%
2018/03/20	27	74.29	26	73.98	74.00	1	11,444	0.01%
2018/03/19	7	73.80	81	74.20	73.80	-74	11,444	-0.65%
2018/03/16	1	72.10	2	72.00	71.70	-1	11,405	-0.01%
2018/03/14	17	72.32	17	71.79	72.60	0	11,486	0.00%
2018/03/13	2	70.70	3	72.23	73.20	-1	11,526	-0.01%
2018/03/12	1	69.50	1	70.90	69.10	0	11,502	0.00%
2018/03/09	5	71.66	4	72.35	71.00	1	11,640	0.01%
2018/03/08	2	76.60	4	75.53	74.60	-2	11,780	-0.02%
2018/03/07	74	75.95	13	75.36	73.80	61	11,676	0.52%
2018/03/06	62	78.00	38	78.59	77.50	24	11,716	0.20%
2018/03/05	2	72.90	2	75.25	75.40	0	11,460	0.00%
2018/03/02	0	0.00	3	68.30	68.60	-3	11,349	-0.03%
2018/03/01	3	67.00	0	0.00	66.70	3	11,392	0.03%
2018/02/27	2	68.00	2	67.20	67.90	0	11,572	0.00%
2018/02/26	4	68.05	1	66.50	66.20	3	11,445	0.03%
2018/02/23	10	71.60	11	68.74	68.60	-1	11,346	-0.01%
2018/02/22	0	0.00	6	68.82	68.80	-6	11,322	-0.05%
2018/02/21	21	70.04	17	70.39	71.10	4	11,333	0.04%
2018/02/12	5	70.60	0	0.00	66.20	5	11,211	0.04%
2018/02/09	3	69.47	2	65.50	68.20	1	11,239	0.01%
2018/02/08	14	72.15	14	71.69	69.10	0	11,150	0.00%
2018/02/07	0	0.00	1	74.00	74.90	-1	10,986	-0.01%
2018/02/06	5	69.98	2	67.90	68.10	3	10,953	0.03%
2018/02/05	1	72.40	1	73.60	74.00	0	10,852	0.00%
2018/02/01	1	78.50	0	0.00	77.90	1	10,709	0.01%
2018/01/31	7	77.79	8	79.09	81.80	-1	10,660	-0.01%
2018/01/30	4	81.00	4	79.80	79.80	0	10,623	0.00%
2018/01/29	49	81.30	45	80.23	82.80	4	10,536	0.04%
2018/01/26	48	73.77	49	75.37	75.90	-1	9,824	-0.01%
2018/01/25	34	69.64	42	71.31	69.00	-8	9,269	-0.09%
2018/01/24	2	66.05	7.6	67.13	68.30	-5.6	8,504	-0.07%
2018/01/19	2	62.50	0	0.00	61.70	2	8,102	0.02%
2018/01/18	0	0.00	1	64.50	63.50	-1	8,028	-0.01%
2018/01/16	0	0.00	3	61.70	63.50	-3	7,915	-0.04%
2018/01/15	6	59.28	4	60.63	60.80	2	7,863	0.03%
2018/01/10	1	57.00	1	56.50	56.00	0	7,798	0.00%
2018/01/08	1	57.00	2	59.70	60.00	-1	7,653	-0.01%
2018/01/03	0	0.00	1	59.50	60.30	-1	7,503	-0.01%
2018/01/02	0	0.00	1	56.00	57.30	-1	7,443	-0.01%