技嘉 (2376)-凱基-基隆券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
323.5
漲跌
▲5.5
漲幅
+1.73%
成交量
8,666張
產業
上市電腦週邊類股
1799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

技嘉 (2376)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/06/03	7.3	326.47	10.1	326.50	323.50	-2.8	15,524	-0.02%
2024/05/31	1.1	326.50	0.1	325.50	318.00	1	15,608	0.01%
2024/05/30	3	328.17	2	328.00	329.00	1	15,731	0.01%
2024/05/29	17.1	336.08	14	337.86	332.00	3.1	16,211	0.02%
2024/05/28	5.1	324.01	8.1	327.02	330.00	-3	16,352	-0.02%
2024/05/27	1.3	320.45	2	321.00	324.00	-0.7	16,522	0.00%
2024/05/24	2.1	317.50	3.1	318.82	319.00	-1.1	16,697	-0.01%
2024/05/23	18	318.14	5	327.50	317.00	13	16,910	0.08%
2024/05/22	3	328.50	1	328.50	328.50	2	17,111	0.01%
2024/05/21	1	329.00	3	330.66	330.00	-2	17,541	-0.01%
2024/05/20	1	327.50	2.1	325.64	325.00	-1.1	17,657	-0.01%
2024/05/17	4.2	323.45	4.1	321.60	322.50	0.2	17,899	0.00%
2024/05/16	1.1	315.55	6	315.00	314.50	-4.9	17,937	-0.03%
2024/05/15	9	313.94	1	315.43	311.00	8	18,425	0.04%
2024/05/14	2	317.00	10	317.55	320.00	-8	18,814	-0.04%
2024/05/13	0	0.00	3.1	312.32	313.00	-3.1	19,032	-0.02%
2024/05/10	4	307.12	2	304.00	307.00	2	19,496	0.01%
2024/05/09	2.1	312.64	2	311.25	310.00	0.1	19,704	0.00%
2024/05/08	8.1	312.85	8.1	314.37	311.50	0.1	19,933	0.00%
2024/05/07	0	0.00	6.3	303.74	312.00	-6.3	20,004	-0.03%
2024/05/06	0	0.00	5	291.51	292.00	-5	19,941	-0.03%
2024/05/03	3.4	288.35	3	290.00	286.00	0.4	20,066	0.00%
2024/05/02	8.1	288.07	1	289.50	288.50	7.1	20,359	0.03%
2024/04/30	1	300.50	0	0.00	299.00	1	20,433	0.00%
2024/04/29	0	0.00	4	301.00	301.00	-4	20,774	-0.02%
2024/04/26	0	0.00	2.2	297.54	295.50	-2.2	21,500	-0.01%
2024/04/25	8.3	293.13	5	290.10	290.50	3.3	21,841	0.02%
2024/04/24	4	293.25	8.2	295.67	299.50	-4.2	21,890	-0.02%
2024/04/23	4	284.23	1	284.50	281.00	3	21,915	0.01%
2024/04/22	4	283.89	1	287.99	282.50	3	21,890	0.01%
2024/04/19	4.1	298.21	1	301.96	292.50	3.1	21,857	0.01%
2024/04/18	4.1	301.53	0	0.00	302.00	4.1	21,884	0.02%
2024/04/17	1	301.00	2	305.50	308.00	-1	22,149	0.00%
2024/04/16	3	302.17	4	301.38	302.00	-1	22,111	0.00%
2024/04/15	14.2	305.81	22	303.45	302.00	-7.8	22,218	-0.04%
2024/04/12	29.1	325.00	5	325.59	318.00	24	22,071	0.11%
2024/04/11	3	317.67	5	321.10	320.50	-2	22,015	-0.01%
2024/04/10	50.2	326.65	36.1	332.18	320.00	14.1	21,964	0.06%
2024/04/09	18	339.91	9	342.17	335.00	9	21,664	0.04%
2024/04/08	2.1	331.42	10.3	333.69	340.00	-8.2	21,721	-0.04%
2024/04/03	0	314.43	8.9	314.83	317.50	-8.9	21,494	-0.04%
2024/04/02	26	315.56	23.1	318.51	317.00	2.9	21,370	0.01%
2024/04/01	10.1	317.62	8.1	319.31	318.50	2	21,222	0.01%
2024/03/29	10.1	317.15	16.3	319.14	316.00	-6.2	21,146	-0.03%
2024/03/28	7.2	309.62	9	312.67	313.00	-1.9	20,885	-0.01%
2024/03/27	3.4	304.15	6.1	305.36	310.00	-2.7	20,888	-0.01%
2024/03/26	3.5	305.22	15	304.40	304.50	-11.5	20,952	-0.05%
2024/03/25	13.2	306.99	8.4	307.30	306.00	4.8	20,978	0.02%
2024/03/22	129.8	299.40	109.3	301.52	303.00	20.4	21,011	0.10%	大買/大賣/
2024/03/21	12.1	291.25	5	293.10	291.00	7.1	20,568	0.03%
2024/03/20	7.1	303.25	1	297.50	295.00	6.1	20,540	0.03%
2024/03/19	2	306.26	1.1	314.06	305.00	0.9	20,591	0.00%
2024/03/18	4	307.13	3	308.00	310.50	1	20,605	0.00%
2024/03/15	10	308.21	4	314.13	313.00	6	20,670	0.03%
2024/03/14	13.1	320.23	14	322.93	317.50	-0.9	20,584	0.00%
2024/03/13	15.4	336.95	6.8	331.98	328.00	8.6	20,968	0.04%
2024/03/12	9	359.78	3.1	361.32	355.00	5.9	20,947	0.03%
2024/03/11	11.4	359.85	11.2	364.39	360.00	0.1	21,071	0.00%
2024/03/08	19.2	363.85	20.2	366.38	358.00	-1	20,879	0.00%
2024/03/07	4	361.75	3	362.84	359.00	1	20,680	0.00%
2024/03/06	11.2	363.05	8	363.19	362.50	3.2	20,673	0.02%
2024/03/05	15.3	362.40	12	362.33	361.50	3.3	20,875	0.02%
2024/03/04	19.4	369.88	16.5	362.94	354.50	2.9	20,978	0.01%
2024/03/01	8.1	354.42	23.2	356.42	361.00	-15.1	20,553	-0.07%
2024/02/29	8.2	339.61	7.7	341.25	345.00	0.4	20,268	0.00%
2024/02/27	5	332.59	6	333.33	334.00	-1	20,072	0.00%
2024/02/26	11.1	335.30	6.1	334.45	335.00	5	20,034	0.03%
2024/02/23	8.1	351.45	12	350.13	342.50	-3.9	20,105	-0.02%
2024/02/22	14.2	353.66	14.2	359.02	347.00	0	20,284	0.00%
2024/02/21	16	347.67	7	349.50	347.50	9	19,874	0.05%
2024/02/20	8.5	354.60	6.2	350.66	357.00	2.3	19,790	0.01%
2024/02/19	7.3	369.82	1.1	373.34	366.50	6.2	19,592	0.03%
2024/02/16	10	378.10	69.2	375.19	381.00	-59.2	19,637	-0.30%
2024/02/15	189	370.25	137.2	364.11	370.50	51.9	19,260	0.27%	大買/大賣/
2024/02/05	11	337.78	10.1	339.05	337.00	1	18,948	0.01%
2024/02/02	4	331.12	12.4	333.07	333.00	-8.4	18,947	-0.04%
2024/02/01	9	307.05	10.1	309.98	313.50	-1	18,987	-0.01%
2024/01/31	10	304.30	12.2	310.98	309.00	-2.2	19,098	-0.01%
2024/01/30	6.1	306.10	18.3	305.90	305.00	-12.3	19,085	-0.06%
2024/01/29	1	291.50	15	292.20	295.00	-14	19,111	-0.07%
2024/01/26	3.2	286.17	6	284.92	284.00	-2.8	19,311	-0.01%
2024/01/25	8	293.06	2	290.00	292.00	6	19,532	0.03%
2024/01/24	0	0.00	1	295.00	293.50	-1	19,400	-0.01%
2024/01/23	14	292.46	2.3	293.04	291.00	11.7	19,559	0.06%
2024/01/22	11.2	291.52	20.1	292.51	297.50	-8.9	19,345	-0.05%
2024/01/19	2	263.50	18.2	267.22	270.50	-16.2	18,793	-0.09%
2024/01/18	5	254.90	2	255.50	256.00	3	18,715	0.02%
2024/01/17	7.1	260.51	1	258.50	257.00	6.1	18,829	0.03%
2024/01/16	2	260.25	2	261.50	261.50	0	18,890	0.00%
2024/01/15	10.2	264.01	3	260.83	260.50	7.2	19,056	0.04%
2024/01/12	15.1	262.73	11	261.95	262.00	4.1	19,319	0.02%
2024/01/11	4	253.90	27.1	256.78	263.00	-23.1	19,423	-0.12%
2024/01/10	3.1	248.48	2	248.50	247.50	1.1	19,718	0.01%
2024/01/09	2	252.75	5.8	252.50	252.00	-3.8	19,960	-0.02%
2024/01/08	2	244.00	0	0.00	241.50	2	19,988	0.01%
2024/01/05	5.1	245.31	0	0.00	243.00	5.1	20,430	0.03%
2024/01/04	4.1	247.78	2	248.00	247.00	2.1	20,781	0.01%
2024/01/03	6.1	249.42	2	248.25	247.50	4.1	21,367	0.02%
2024/01/02	17.1	255.94	7	251.65	255.00	10.1	21,383	0.05%
2023/12/29	3	266.67	5	269.10	266.00	-2	21,203	-0.01%
2023/12/28	4.1	265.74	6	265.50	265.50	-2	21,225	-0.01%
2023/12/27	8.2	263.72	19	264.97	264.00	-10.8	21,380	-0.05%
2023/12/26	6	262.75	2.1	263.76	264.00	3.9	21,804	0.02%
2023/12/25	7	261.00	13	263.35	263.50	-6	22,253	-0.03%
2023/12/22	19	262.37	0	0.00	259.00	19	22,547	0.08%
2023/12/21	11	256.95	25.3	258.07	262.00	-14.3	22,777	-0.06%
2023/12/20	19.1	261.21	27.2	262.78	261.50	-8.1	23,024	-0.03%
2023/12/19	36	256.54	41	259.13	260.00	-5	23,341	-0.02%
2023/12/18	13	257.12	13	256.69	255.50	0	23,623	0.00%
2023/12/15	18	256.05	13	257.31	254.00	5	24,052	0.02%
2023/12/14	34	255.19	43	257.56	257.50	-9	24,102	-0.04%
2023/12/13	24	251.88	20	253.95	250.00	4	24,239	0.02%
2023/12/12	20.1	253.72	18	253.47	250.50	2	24,357	0.01%
2023/12/11	26.3	255.43	16.1	257.79	251.50	10.2	24,544	0.04%
2023/12/08	34.1	265.09	31	266.84	258.50	3.1	24,567	0.01%
2023/12/07	9	246.07	15	253.53	259.50	-6	24,442	-0.02%
2023/12/06	10	242.30	21.1	239.56	243.50	-11.1	24,601	-0.05%
2023/12/05	14.3	230.22	3	230.00	228.50	11.3	24,768	0.05%
2023/12/04	4	241.62	2	239.75	236.00	2	25,017	0.01%
2023/12/01	5	246.20	4	246.75	246.00	1	25,087	0.00%
2023/11/30	6.1	246.15	7.1	245.70	250.00	-1.1	25,309	0.00%
2023/11/29	5.1	242.44	20.4	244.24	243.50	-15.4	25,290	-0.06%
2023/11/28	2	232.00	8	233.25	235.00	-6	25,443	-0.02%
2023/11/27	0	229.50	2	229.75	230.00	-2	26,463	-0.01%
2023/11/24	2	234.00	6	233.00	232.00	-4	26,978	-0.01%
2023/11/22	22.6	235.66	11	236.04	233.50	11.6	27,809	0.04%
2023/11/21	18	241.83	16.2	240.71	244.00	1.8	27,996	0.01%
2023/11/20	2	230.75	5	232.70	233.00	-3	28,514	-0.01%
2023/11/17	7	230.57	1.4	231.50	230.50	5.6	28,784	0.02%
2023/11/16	4	231.13	5	232.70	233.00	-1	29,414	0.00%
2023/11/15	5	234.80	9.4	232.87	228.50	-4.4	29,340	-0.01%
2023/11/14	5	228.60	5	229.60	229.50	0	29,350	0.00%
2023/11/13	10	227.95	2.2	226.36	225.50	7.8	29,605	0.03%
2023/11/10	9.1	226.42	5	228.80	230.50	4.1	29,695	0.01%
2023/11/09	2.1	231.23	6	231.50	231.00	-4	29,822	-0.01%
2023/11/08	7.1	226.30	7	226.85	224.50	0.1	29,683	0.00%
2023/11/07	1.2	220.35	0	221.00	220.50	1.1	29,783	0.00%
2023/11/06	11.3	218.77	7	219.50	220.00	4.3	30,121	0.01%
2023/11/03	0.3	223.50	0	0.00	220.50	0.3	30,274	0.00%
2023/11/02	7	227.15	5	230.60	226.50	2	30,540	0.01%
2023/11/01	0.1	218.06	0.3	218.50	221.00	-0.2	30,490	0.00%
2023/10/31	6.3	228.09	12.3	222.54	217.50	-6	30,708	-0.02%
2023/10/30	5.3	234.20	3	233.33	232.50	2.2	30,679	0.01%
2023/10/27	2.1	233.51	0.1	238.50	235.50	2	30,856	0.01%
2023/10/26	15.4	233.58	4	233.75	232.00	11.4	31,051	0.04%
2023/10/25	5.3	246.13	5	245.60	245.50	0.3	31,115	0.00%
2023/10/24	1.1	243.14	2	245.25	247.00	-0.9	31,257	0.00%
2023/10/23	2	242.00	1	239.00	239.00	1	31,608	0.00%
2023/10/20	4	241.00	0	0.00	241.50	4	32,203	0.01%
2023/10/19	3.2	243.64	4	243.63	243.00	-0.8	32,573	0.00%
2023/10/18	8.1	251.89	5	256.28	246.00	3.1	33,002	0.01%
2023/10/17	2.2	265.98	4.2	264.74	261.50	-2	32,569	-0.01%
2023/10/16	2.1	267.48	1	265.50	265.50	1.1	32,685	0.00%
2023/10/13	11.3	272.06	1	271.00	271.00	10.3	33,080	0.03%
2023/10/12	0	0.00	3	285.33	284.50	-3	32,909	-0.01%
2023/10/11	9.5	290.61	3	284.83	274.00	6.5	33,130	0.02%
2023/10/06	4	291.13	4	290.50	289.50	0	33,267	0.00%
2023/10/05	2.1	287.74	1	288.00	288.00	1.1	33,634	0.00%
2023/10/04	1	285.98	1	287.50	287.50	0	33,823	0.00%
2023/10/03	3	291.00	5	290.20	290.00	-2	34,036	-0.01%
2023/10/02	1.1	295.45	2	293.00	290.00	-0.9	34,069	0.00%
2023/09/28	3	285.50	3	286.33	281.50	0	33,874	0.00%
2023/09/27	2	281.00	5	283.19	284.50	-3	33,745	-0.01%
2023/09/26	0	0.00	2	279.00	275.50	-2	33,843	-0.01%
2023/09/25	6	276.33	2	274.00	274.50	4	33,822	0.01%
2023/09/22	14	273.29	17	269.59	279.00	-3	33,668	-0.01%
2023/09/21	3	265.50	2	264.02	268.50	1	33,359	0.00%
2023/09/20	3	257.83	5.1	256.74	263.50	-2.1	33,008	-0.01%
2023/09/19	3	256.83	3	258.50	253.50	0	32,760	0.00%
2023/09/18	8.3	260.08	1	254.00	260.00	7.3	32,765	0.02%
2023/09/15	5.1	274.58	9	271.11	271.50	-3.9	32,493	-0.01%
2023/09/14	12	277.58	5.2	278.10	278.00	6.8	32,446	0.02%
2023/09/13	1.1	267.46	16	265.78	267.50	-14.9	32,186	-0.05%
2023/09/12	9	272.33	6	272.67	270.50	3	32,289	0.01%
2023/09/11	18.5	287.81	8.1	286.37	279.50	10.4	32,135	0.03%
2023/09/08	11	313.46	27	311.46	307.50	-16	31,678	-0.05%
2023/09/07	28.1	312.27	6	310.67	314.50	22.1	31,645	0.07%
2023/09/06	5.1	315.26	2	310.75	306.50	3.1	31,971	0.01%
2023/09/05	11	312.78	5	314.10	311.00	6	32,151	0.02%
2023/09/04	11	320.82	3.2	316.48	316.00	7.8	31,990	0.02%
2023/09/01	17.1	336.51	8	327.25	323.00	9.1	32,027	0.03%
2023/08/31	8.2	343.84	8	346.44	341.00	0.2	31,778	0.00%
2023/08/30	8.1	367.30	5	367.90	354.00	3.1	31,011	0.01%
2023/08/29	8	349.56	9.1	351.78	354.00	-1.1	31,023	0.00%
2023/08/28	14.1	340.18	11.1	343.41	345.00	3	30,750	0.01%
2023/08/25	8.1	343.43	8	345.75	342.50	0.1	30,385	0.00%
2023/08/24	37	358.79	40.4	360.35	354.00	-3.3	30,075	-0.01%
2023/08/23	12.1	332.02	10.2	332.97	334.50	1.9	29,494	0.01%
2023/08/22	2	327.25	24.1	333.01	335.50	-22.1	30,070	-0.07%
2023/08/21	8	313.44	3	315.00	310.50	5	29,770	0.02%
2023/08/18	14.3	323.75	1.2	310.42	312.00	13.1	29,911	0.04%
2023/08/17	9.1	329.93	6	332.67	331.00	3.1	29,649	0.01%
2023/08/16	10.1	315.61	11.5	319.52	334.50	-1.4	29,316	0.00%
2023/08/15	9	315.33	24.2	313.38	316.00	-15.2	29,189	-0.05%
2023/08/14	27	289.92	32	288.89	296.00	-5	29,144	-0.02%
2023/08/11	25.5	303.15	23.1	302.42	300.50	2.4	29,103	0.01%
2023/08/10	17.4	303.71	7	298.14	296.00	10.4	28,971	0.04%
2023/08/09	20.4	338.60	30.2	340.92	328.50	-9.9	28,392	-0.03%
2023/08/08	47	339.56	32.3	342.18	333.50	14.8	27,833	0.05%
2023/08/07	5.2	316.51	6.3	319.93	336.50	-1.1	27,317	0.00%
2023/08/04	28	308.61	41.1	309.12	306.00	-13.1	27,098	-0.05%
2023/08/02	5.2	297.57	7.1	298.09	297.00	-2	26,783	-0.01%
2023/08/01	10	315.40	4	314.63	319.00	6	26,423	0.02%
2023/07/31	15.5	332.64	3	330.97	314.00	12.5	26,171	0.05%
2023/07/28	3	341.83	20.1	342.83	347.50	-17.1	25,871	-0.07%
2023/07/27	12.1	338.27	8	333.94	332.00	4.1	25,518	0.02%
2023/07/26	26.1	338.62	12	339.00	333.00	14.1	25,212	0.06%
2023/07/25	26.2	368.11	21.1	364.68	352.50	5.1	24,586	0.02%
2023/07/24	14	334.88	23.1	337.86	354.50	-9.1	23,766	-0.04%
2023/07/21	20.2	315.57	37.8	321.41	322.50	-17.6	23,010	-0.08%
2023/07/20	6.1	304.75	3.1	305.02	305.00	3	22,300	0.01%
2023/07/19	6.1	307.44	4.1	307.24	298.50	2	22,068	0.01%
2023/07/18	5.1	302.40	17.1	305.33	312.50	-12	21,625	-0.06%
2023/07/17	7.3	297.27	6.1	296.99	293.50	1.2	20,944	0.01%
2023/07/14	34.1	296.66	21.4	296.45	296.00	12.7	20,668	0.06%
2023/07/13	43	313.38	28	313.16	295.50	15	20,034	0.08%
2023/07/12	5	293.50	21.1	296.33	304.00	-16.1	19,203	-0.08%
2023/07/11	9.1	278.17	3.2	277.38	276.50	5.9	18,647	0.03%
2023/07/10	4	272.38	9	271.89	273.50	-5	18,304	-0.03%
2023/07/07	6	259.00	6	260.33	261.00	0	17,909	0.00%
2023/07/06	5.1	264.21	10	265.10	264.00	-4.9	17,667	-0.03%
2023/07/05	29.1	263.46	27.1	264.69	265.00	2	17,349	0.01%
2023/07/04	29.1	264.44	34.2	262.39	272.50	-5.2	16,996	-0.03%
2023/07/03	14.4	250.30	18	252.53	248.00	-3.7	16,641	-0.02%
2023/06/30	5.1	238.71	8.1	238.05	243.50	-3	16,329	-0.02%
2023/06/29	4	230.26	1	233.00	233.00	3	16,120	0.02%
2023/06/28	7.1	232.76	2	232.50	227.00	5.1	15,875	0.03%
2023/06/27	3.1	236.11	25	233.22	233.00	-21.9	15,635	-0.14%
2023/06/26	13	249.04	3	246.83	243.50	10	15,298	0.07%
2023/06/21	1	256.00	4	256.63	260.00	-3	15,061	-0.02%
2023/06/20	1	252.00	4	256.74	256.00	-3	14,909	-0.02%
2023/06/19	9	251.06	3	252.50	252.50	6	14,742	0.04%
2023/06/16	7	253.50	10.2	252.67	254.50	-3.2	14,558	-0.02%
2023/06/15	11.1	245.57	17.3	247.99	246.00	-6.2	14,123	-0.04%
2023/06/14	5	242.00	1.1	242.41	242.50	3.9	13,790	0.03%
2023/06/13	16.2	242.81	13	244.77	245.00	3.2	13,545	0.02%
2023/06/12	89.2	250.12	131.6	247.22	243.00	-42.4	13,144	-0.32%	大賣/
2023/06/09	128.8	239.68	91	239.46	240.50	37.8	12,421	0.30%	大買/
2023/06/08	11	219.05	7.1	219.49	219.00	3.9	11,937	0.03%
2023/06/07	15	220.50	25	220.74	224.50	-10	11,744	-0.08%
2023/06/06	11	209.05	6	210.25	209.00	5	11,416	0.04%
2023/06/05	2.1	200.99	8.3	206.82	211.50	-6.2	11,220	-0.06%
2023/06/02	14.3	197.77	30	198.43	203.00	-15.7	10,857	-0.14%
2023/06/01	3	187.00	14.1	189.68	190.50	-11.1	10,204	-0.11%
2023/05/31	8	186.00	5	186.10	186.50	3	9,895	0.03%
2023/05/30	10	182.65	7.3	184.15	184.50	2.7	9,695	0.03%
2023/05/29	57.3	185.35	41	186.27	186.00	16.3	9,462	0.17%
2023/05/26	93	188.94	89.5	186.90	185.00	3.5	9,012	0.04%
2023/05/25	9.6	179.51	10	180.90	180.00	-0.4	8,182	-0.01%
2023/05/24	6	164.08	6	164.25	165.00	0	7,686	0.00%
2023/05/23	5	160.00	2	160.00	160.00	3	7,391	0.04%
2023/05/22	1	161.00	3	161.00	161.50	-2	7,261	-0.03%
2023/05/19	3	160.67	5	163.10	164.00	-2	7,143	-0.03%
2023/05/18	1	157.00	6	156.17	159.50	-5	6,904	-0.07%
2023/05/17	1	147.00	9	148.83	149.50	-8	6,508	-0.12%
2023/05/16	4	144.00	4	144.86	144.50	0	6,089	0.00%
2023/05/15	1	137.50	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	138.50	0	0.00	139.00	1	5,663	0.02%
2023/05/11	0	0.00	1	142.00	141.00	-1	5,621	-0.02%
2023/05/10	2	137.75	13	139.85	139.50	-11	5,636	-0.20%
2023/05/09	2	138.00	5	138.80	139.00	-3	5,615	-0.05%
2023/05/08	1	135.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	2.3	137.22	137.00	-2.3	5,671	-0.04%
2023/05/04	0	0.00	2	134.00	136.00	-2	5,687	-0.04%
2023/05/02	0	0.00	3.2	135.16	135.00	-3.2	5,777	-0.06%
2023/04/28	0	0.00	0.1	132.00	131.00	-0.1	5,875	0.00%
2023/04/25	2	129.50	0	0.00	129.00	2	5,983	0.03%
2023/04/19	3	132.17	7	134.71	134.50	-4	6,132	-0.07%
2023/04/18	1	135.00	2	135.25	135.50	-1	6,115	-0.02%
2023/04/17	0.1	135.00	0	0.00	135.00	0.1	6,169	0.00%
2023/04/14	2	133.50	0	0.00	134.50	2	6,224	0.03%
2023/04/12	0.3	135.50	0	0.00	136.50	0.3	6,266	0.00%
2023/04/11	1	135.50	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	1	133.00	136.50	-1	6,250	-0.02%
2023/04/07	0	0.00	1	135.50	134.00	-1	6,227	-0.02%
2023/04/06	0	0.00	13	135.54	138.00	-13	6,239	-0.21%
2023/03/31	0.2	133.50	0	0.00	133.50	0.2	6,146	0.00%
2023/03/30	1	132.50	5	133.00	133.00	-4	6,240	-0.06%
2023/03/29	0	0.00	3	129.83	130.00	-3	6,253	-0.05%
2023/03/27	0	0.00	1	128.50	128.00	-1	6,570	-0.02%
2023/03/24	0	0.00	20	129.00	129.00	-20	6,994	-0.29%
2023/03/23	3	125.83	4.1	125.12	126.00	-1.1	7,530	-0.02%
2023/03/22	0	0.00	4	123.75	123.50	-4	7,667	-0.05%
2023/03/21	2	119.50	1	120.00	120.00	1	7,596	0.01%
2023/03/13	1	118.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	2	119.75	120.00	-2	7,731	-0.03%
2023/03/09	1	119.00	1	119.50	119.00	0	7,803	0.00%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	0	0.00	1	118.50	118.50	-1	7,823	-0.01%
2023/03/02	0	0.00	1	118.00	120.00	-1	8,078	-0.01%
2023/02/23	0	0.00	2.2	121.23	120.50	-2.2	8,349	-0.03%
2023/02/20	2	116.75	2	116.75	116.50	0	9,029	0.00%
2023/02/17	0	0.00	1	119.00	117.50	-1	9,090	-0.01%
2023/02/14	1	118.50	0	0.00	119.00	1	9,307	0.01%
2023/02/13	1	117.00	0.1	117.50	117.50	0.9	9,392	0.01%
2023/02/10	0	0.00	1.2	117.07	117.00	-1.2	9,518	-0.01%
2023/02/09	0	0.00	0.2	120.50	117.00	-0.2	9,760	0.00%
2023/02/08	4	120.63	0	121.00	120.00	4	9,879	0.04%
2023/02/07	0	0.00	8	118.69	119.50	-8	9,880	-0.08%
2023/02/06	0	0.00	1	116.00	116.00	-1	9,766	-0.01%
2023/02/03	7	114.93	0	0.00	114.50	7	9,695	0.07%
2023/02/01	0	0.00	3	117.50	117.00	-3	9,610	-0.03%
2023/01/31	3	115.00	2	117.25	115.50	1	9,642	0.01%
2023/01/30	1	117.00	10	119.25	119.50	-9	9,570	-0.09%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/13	1	114.00	0	0.00	114.00	1	9,583	0.01%
2023/01/12	0	0.00	0	113.50	114.00	0	9,710	0.00%
2023/01/11	2	114.50	2	113.50	114.50	0	10,011	0.00%
2023/01/10	0	0.00	3.2	114.13	114.50	-3.2	10,444	-0.03%
2023/01/09	1	114.00	0	0.00	113.50	1	10,464	0.01%
2023/01/06	0	0.00	2.2	112.91	112.00	-2.2	10,450	-0.02%
2023/01/05	3	112.50	1	110.50	110.50	2	10,448	0.02%
2023/01/04	0	0.00	2	110.75	112.00	-2	10,370	-0.02%
2023/01/03	0	0.00	8	110.63	111.00	-8	10,354	-0.08%
2022/12/30	1	107.00	0.2	107.50	106.50	0.8	10,334	0.01%
2022/12/28	1	105.50	1	105.00	105.50	0	10,389	0.00%
2022/12/27	2	105.50	0.1	106.00	106.00	1.9	10,486	0.02%
2022/12/26	2	106.25	2.1	106.98	105.00	-0.1	10,496	0.00%
2022/12/23	1	103.00	1	104.50	106.50	0	10,489	0.00%
2022/12/22	0	0.00	2	106.00	105.00	-2	10,577	-0.02%
2022/12/21	6	100.58	7	101.43	101.00	-1	10,486	-0.01%
2022/12/20	4	104.25	3	102.33	100.00	1	10,440	0.01%
2022/12/19	6	104.08	1	104.00	103.00	5	10,318	0.05%
2022/12/16	8	108.44	2	107.25	107.00	6	10,187	0.06%
2022/12/15	44	114.70	58.3	113.67	114.00	-14.3	9,893	-0.14%
2022/12/14	4	105.38	8	107.19	107.00	-4	9,425	-0.04%
2022/12/13	4	103.00	4	104.00	102.50	0	9,380	0.00%
2022/12/12	3	100.50	4	102.13	102.50	-1	9,527	-0.01%
2022/12/09	2	101.50	0	0.00	102.50	2	9,695	0.02%
2022/12/08	4	101.00	5	103.20	102.50	-1	9,983	-0.01%
2022/12/07	3	100.83	1	101.00	101.00	2	10,046	0.02%
2022/12/06	12	104.21	4	104.25	103.50	8	10,246	0.08%
2022/12/05	7	108.64	0	0.00	108.00	7	10,310	0.07%
2022/12/01	0	0.00	8.2	111.39	112.50	-8.2	10,376	-0.08%
2022/11/30	3	108.17	1	109.50	108.00	2	10,259	0.02%
2022/11/29	1	108.00	2	108.50	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	2	109.00	108.50	-2	10,151	-0.02%
2022/11/25	4	108.00	4	110.25	107.50	0	10,102	0.00%
2022/11/24	1	105.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	2	106.00	0	0.00	105.50	2	9,809	0.02%
2022/11/22	3	107.67	1	107.00	107.00	2	9,772	0.02%
2022/11/21	38.1	108.41	38	108.22	108.00	0.1	9,725	0.00%
2022/11/18	12	112.50	25	111.68	113.00	-13	9,512	-0.14%
2022/11/17	4	105.88	4	106.50	107.00	0	9,089	0.00%
2022/11/16	2	104.00	6	103.92	104.00	-4	8,886	-0.05%
2022/11/15	1	99.30	0	0.00	99.00	1	8,682	0.01%
2022/11/14	2	99.00	0	0.00	100.50	2	8,649	0.02%
2022/11/11	2	101.00	12	101.58	101.00	-10	8,571	-0.12%
2022/11/10	1	100.00	1	101.00	100.50	0	8,519	0.00%
2022/11/09	2	100.00	0	101.00	102.50	2	8,495	0.02%
2022/11/08	4	101.75	2	101.25	101.00	2	8,550	0.02%
2022/11/07	4	101.63	6	102.08	102.00	-2	8,528	-0.02%
2022/11/04	1	95.02	1	97.00	96.80	0	8,287	0.00%
2022/11/03	0	0.00	15	94.55	95.10	-15	8,107	-0.19%
2022/11/02	1	91.00	3	92.03	92.50	-2	7,989	-0.03%
2022/10/31	1	92.30	1	92.40	92.50	0	8,003	0.00%
2022/10/28	11	92.41	4	93.63	92.50	7	8,131	0.09%
2022/10/27	2	92.70	13	92.49	93.00	-11	8,161	-0.13%
2022/10/26	1	90.90	4	91.83	91.30	-3	8,133	-0.04%
2022/10/25	3	89.10	0	0.00	90.20	3	8,121	0.04%
2022/10/24	7	91.16	2	91.55	90.00	5	8,135	0.06%
2022/10/21	2	89.35	2	89.30	90.30	0	8,075	0.00%
2022/10/20	2	89.20	2	89.90	90.00	0	8,092	0.00%
2022/10/19	1	90.80	3	90.40	91.60	-2	8,056	-0.02%
2022/10/18	6	89.70	12	89.63	89.30	-6	7,844	-0.08%
2022/10/17	28	80.50	27	81.87	83.10	1	7,549	0.01%
2022/10/14	4	83.92	1	84.40	82.10	3	7,581	0.04%
2022/10/13	1	83.10	1	84.00	82.90	0	7,723	0.00%
2022/10/12	1	82.20	0	0.00	82.70	1	7,919	0.01%
2022/10/11	0	0.00	1	83.70	82.90	-1	7,973	-0.01%
2022/10/07	6	85.62	1	84.80	84.80	5	7,914	0.06%
2022/10/06	3	89.93	1	90.50	89.00	2	7,802	0.03%
2022/10/05	5	91.28	6	90.60	90.60	-1	7,777	-0.01%
2022/10/04	5	90.71	4	90.68	90.70	1	7,749	0.01%
2022/10/03	0	0.00	2	88.00	88.40	-2	7,675	-0.03%
2022/09/30	1	88.20	0	0.00	88.30	1	7,713	0.01%
2022/09/29	10	88.98	10	89.47	88.90	0	7,691	0.00%
2022/09/28	4	89.15	5	89.74	88.40	-1	7,664	-0.01%
2022/09/27	3	89.37	1	88.20	89.00	2	7,667	0.03%
2022/09/23	0	0.00	1	93.30	92.20	-1	7,904	-0.01%
2022/09/22	1	92.80	23	93.15	93.00	-22	7,956	-0.28%
2022/09/21	2	90.40	0	0.00	90.00	2	7,830	0.03%
2022/09/20	10	93.80	10	93.20	93.20	0	7,646	0.00%
2022/09/19	7	95.47	18	95.75	95.30	-11	7,475	-0.15%
2022/09/16	28	94.48	20	93.70	93.70	8	7,292	0.11%
2022/09/15	9	95.03	15	95.03	95.50	-6	7,172	-0.08%
2022/09/14	6	91.68	1.2	90.85	91.00	4.8	6,920	0.07%
2022/09/13	9	94.81	48	94.94	92.90	-39	6,768	-0.58%
2022/09/12	6	90.83	13	90.48	91.10	-7	6,573	-0.11%
2022/09/08	0	0.00	2	85.50	86.20	-2	6,484	-0.03%
2022/09/06	5	81.50	0	0.00	81.20	5	6,615	0.08%
2022/09/05	0	83.80	0	0.00	83.50	0	6,663	0.00%
2022/09/02	0	0.00	4	85.03	85.10	-4	6,708	-0.06%
2022/09/01	2	84.45	0	0.00	83.90	2	6,762	0.03%
2022/08/31	1	84.50	1	85.30	85.90	0	6,740	0.00%
2022/08/30	1	85.50	1	85.20	84.50	0	6,789	0.00%
2022/08/29	11	84.42	2	84.20	84.80	9	6,829	0.13%
2022/08/26	8	86.10	26	86.58	87.00	-18	6,799	-0.26%
2022/08/24	3	83.27	5	84.16	83.50	-2	6,749	-0.03%
2022/08/23	14	84.03	0	0.00	83.50	14	6,791	0.21%
2022/08/22	26	85.35	0	0.00	85.00	26	6,893	0.38%
2022/08/18	2	85.10	15	86.43	86.90	-13	6,890	-0.19%
2022/08/17	9	83.68	1	85.20	85.30	8	6,838	0.12%
2022/08/16	2	83.85	31	84.30	83.60	-29	6,825	-0.42%
2022/08/15	21	83.96	27	84.63	85.20	-6	6,797	-0.09%
2022/08/12	45	80.77	55	82.14	82.80	-10	6,669	-0.15%
2022/08/11	46	80.28	0	0.00	80.30	46	6,549	0.70%
2022/08/10	1	79.00	1	79.50	79.30	0	6,543	0.00%
2022/08/09	13	78.92	0	0.00	79.90	13	6,553	0.20%
2022/08/08	7.2	79.42	0	0.00	79.70	7.2	6,590	0.11%
2022/08/05	1	80.20	2	80.30	80.60	-1	6,588	-0.02%
2022/08/04	3.9	80.26	1	79.80	79.60	2.9	6,598	0.04%
2022/08/03	0	0.00	8	92.31	92.30	-8	6,507	-0.12%
2022/08/02	1	92.01	1	92.70	92.20	0	6,427	0.00%
2022/08/01	2	93.20	5	92.70	93.30	-3	6,343	-0.05%
2022/07/29	4.1	91.32	4	91.20	91.40	0.1	6,304	0.00%
2022/07/28	2	91.25	4.5	92.54	90.70	-2.5	6,307	-0.04%
2022/07/27	2	90.55	1	90.20	91.00	1	6,285	0.02%
2022/07/26	8	90.75	1	90.50	89.80	7	6,222	0.11%
2022/07/25	2	94.95	1	95.60	94.00	1	6,130	0.02%
2022/07/22	7	95.91	3	96.43	95.30	4	6,050	0.07%
2022/07/21	3	96.90	1	97.00	97.90	2	5,927	0.03%
2022/07/20	1.1	95.57	12	96.54	96.80	-10.9	5,880	-0.19%
2022/07/19	9.2	93.62	3	94.40	93.80	6.2	5,812	0.11%
2022/07/18	0.3	89.76	0.3	92.50	91.80	0	5,674	0.00%
2022/07/15	2	87.40	0	0.00	87.40	2	5,653	0.04%
2022/07/13	1	86.30	0	0.00	86.00	1	5,840	0.02%
2022/07/11	2	88.00	0	0.00	87.50	2	5,853	0.03%
2022/07/07	1.1	86.45	1	86.50	86.70	0.1	5,950	0.00%
2022/07/06	0.3	86.92	0	0.00	86.00	0.3	6,044	0.00%
2022/07/05	2	85.05	2	85.45	86.20	0	6,044	0.00%
2022/07/01	5	84.14	2	81.35	81.50	3	6,107	0.05%
2022/06/30	0	0.00	3	89.10	88.70	-3	5,859	-0.05%
2022/06/29	1	90.60	1	92.00	92.00	0	5,812	0.00%
2022/06/27	1	94.80	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0	0.00	3	93.60	94.10	-3	5,882	-0.05%
2022/06/23	5	91.60	0	0.00	92.30	5	5,883	0.08%
2022/06/22	8	95.39	2	93.25	92.10	6	5,892	0.10%
2022/06/21	0	0.00	1	95.20	96.50	-1	5,892	-0.02%
2022/06/20	2	94.95	0	0.00	93.90	2	5,958	0.03%
2022/06/17	5	97.30	2	97.80	98.00	3	6,056	0.05%
2022/06/16	12	100.17	30	99.66	98.80	-18	6,177	-0.29%
2022/06/15	6	101.42	5	103.50	100.00	1	6,163	0.02%
2022/06/14	10.1	104.51	30	102.50	104.00	-19.9	6,154	-0.32%
2022/06/13	4	105.88	31	105.48	106.00	-27	6,167	-0.44%
2022/06/10	3	110.33	0	0.00	109.50	3	6,272	0.05%
2022/06/09	60	114.75	5	115.00	114.00	55	6,453	0.85%
2022/06/08	1	114.50	1	114.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	2	112.50	114.00	-2	6,811	-0.03%
2022/06/02	1.1	111.55	0	0.00	110.50	1.1	7,007	0.02%
2022/06/01	1	112.00	6	113.42	112.50	-5	7,227	-0.07%
2022/05/31	1	112.50	0	0.00	113.00	1	7,306	0.01%
2022/05/30	7	112.57	12	112.67	112.50	-5	7,376	-0.07%
2022/05/27	4	108.38	1	108.00	108.00	3	7,348	0.04%
2022/05/26	1	106.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	10	105.00	0	0.00	105.50	10	7,686	0.13%
2022/05/24	2	105.00	0	0.00	104.50	2	7,831	0.03%
2022/05/23	4	106.25	0	0.00	105.50	4	7,936	0.05%
2022/05/18	5	109.00	0	0.00	110.50	5	8,338	0.06%
2022/05/16	0	0.00	0.1	108.50	107.50	-0.1	8,507	0.00%
2022/05/13	0.2	107.75	3	107.17	108.00	-2.8	8,587	-0.03%
2022/05/12	2	105.25	1	106.50	105.50	1	8,662	0.01%
2022/05/11	3	106.83	1.3	106.73	106.00	1.7	8,893	0.02%
2022/05/10	2.1	109.02	18	108.03	110.00	-15.9	8,902	-0.18%
2022/05/09	1	111.00	1	112.50	110.00	0	9,013	0.00%
2022/05/06	4	111.25	2	111.75	111.50	2	9,231	0.02%
2022/05/05	7	115.57	1	115.50	114.50	6	9,365	0.06%
2022/05/04	2	112.75	4	112.63	115.00	-2	9,416	-0.02%
2022/05/03	0	0.00	7.4	109.88	111.00	-7.4	9,440	-0.08%
2022/04/29	9	109.39	0	0.00	108.50	9	9,485	0.09%
2022/04/28	2	107.50	1	109.50	108.00	1	9,529	0.01%
2022/04/27	1.1	106.96	0	0.00	107.50	1.1	9,616	0.01%
2022/04/26	3	108.50	2	108.50	108.50	1	9,599	0.01%
2022/04/25	0	0.00	11	108.41	107.00	-11	9,596	-0.11%
2022/04/22	1	113.50	0	0.00	111.50	1	9,530	0.01%
2022/04/21	5	113.50	0	0.00	113.50	5	9,544	0.05%
2022/04/20	2.1	113.77	0	0.00	116.00	2.1	9,565	0.02%
2022/04/19	27.2	114.19	10	114.50	113.50	17.2	9,539	0.18%
2022/04/18	0	0.00	1	109.50	111.00	-1	9,657	-0.01%
2022/04/15	2	114.24	1	113.50	112.50	1	9,847	0.01%
2022/04/14	2	114.75	0	0.00	114.50	2	10,028	0.02%
2022/04/13	9	116.06	6	115.50	116.00	3	10,073	0.03%
2022/04/12	2	118.75	4	117.38	117.00	-2	10,092	-0.02%
2022/04/11	7	120.15	0	0.00	119.50	7	10,188	0.07%
2022/04/08	15	121.00	11	122.50	122.50	4	10,174	0.04%
2022/04/07	14	124.71	5	122.50	122.50	9	10,113	0.09%
2022/04/06	5.2	127.37	0	0.00	127.50	5.2	10,048	0.05%
2022/04/01	11.4	129.81	2	129.75	130.50	9.4	10,021	0.09%
2022/03/31	3	130.50	0	0.00	130.00	3	10,067	0.03%
2022/03/30	1.2	131.66	0	0.00	130.00	1.2	10,111	0.01%
2022/03/29	0	0.00	4	131.63	131.00	-4	10,208	-0.04%
2022/03/28	11	129.86	3	129.67	131.50	8	10,345	0.08%
2022/03/25	3	130.50	1	131.00	130.50	2	10,598	0.02%
2022/03/24	0	129.00	1	129.50	129.50	-1	10,745	-0.01%
2022/03/23	5	129.60	3	129.50	129.00	2	10,883	0.02%
2022/03/22	8	127.25	1	125.50	128.50	7	11,334	0.06%
2022/03/21	17.3	131.16	1	134.00	131.00	16.3	11,369	0.14%
2022/03/18	4	130.00	1	130.00	130.50	3	11,535	0.03%
2022/03/17	9	130.22	1	132.00	130.50	8	12,011	0.07%
2022/03/16	2	127.24	1	127.50	127.00	1	12,303	0.01%
2022/03/15	2.2	127.64	11	129.36	126.00	-8.8	12,771	-0.07%
2022/03/14	3	129.83	5.7	129.42	130.50	-2.7	13,145	-0.02%
2022/03/11	9.3	133.21	1.6	132.19	133.00	7.7	13,092	0.06%
2022/03/10	2	138.25	3.5	141.86	138.50	-1.5	13,162	-0.01%
2022/03/09	5.3	136.75	0	0.00	136.00	5.3	13,254	0.04%
2022/03/08	3	137.00	1.4	137.43	135.50	1.6	13,304	0.01%
2022/03/07	24.4	140.16	11	139.91	139.50	13.4	13,326	0.10%
2022/03/04	13.2	147.37	13	148.31	148.00	0.2	13,289	0.00%
2022/03/03	3	149.00	0	0.00	148.50	3	13,403	0.02%
2022/03/02	1	145.00	4	145.75	146.00	-3	13,442	-0.02%
2022/03/01	2	144.50	5	145.60	145.50	-3	13,445	-0.02%
2022/02/25	14	140.18	8	140.06	140.00	6	13,345	0.04%
2022/02/24	4	142.25	1	141.50	141.00	3	13,363	0.02%
2022/02/23	0	0.00	4.2	144.43	148.00	-4.2	13,405	-0.03%
2022/02/22	9.2	141.20	8	141.19	140.00	1.2	13,560	0.01%
2022/02/21	3	149.00	1	147.50	147.50	2	13,689	0.01%
2022/02/18	1	151.03	1	152.50	152.50	0	13,886	0.00%
2022/02/17	1	152.00	2	153.25	152.50	-1	14,252	-0.01%
2022/02/16	3	152.33	1	151.00	151.50	2	14,789	0.01%
2022/02/15	2	150.75	3	150.17	149.50	-1	15,392	-0.01%
2022/02/14	0	0.00	1	143.50	143.50	-1	15,733	-0.01%
2022/02/11	5	149.80	0	0.00	148.00	5	16,225	0.03%
2022/02/10	1	150.50	1	150.50	150.00	0	16,909	0.00%
2022/02/09	2	152.00	0	0.00	152.50	2	17,851	0.01%
2022/02/08	1	152.50	3	151.84	152.50	-2	18,397	-0.01%
2022/02/07	0	0.00	2	145.00	146.00	-2	18,438	-0.01%
2022/01/26	5	138.10	0	0.00	137.50	5	18,851	0.03%
2022/01/25	0	0.00	20	140.60	142.00	-20	19,252	-0.10%
2022/01/20	1	143.00	3	145.50	142.00	-2	20,174	-0.01%
2022/01/17	0	0.00	1	139.50	140.50	-1	20,318	0.00%
2022/01/14	2	135.50	13	137.27	138.50	-11	20,520	-0.05%
2022/01/13	3	141.00	2	140.50	139.50	1	21,100	0.00%
2022/01/11	8	143.31	0	0.00	141.00	8	21,319	0.04%
2022/01/10	21	147.98	21	147.02	149.00	0	21,764	0.00%
2022/01/07	4	146.88	27	147.31	147.50	-23	21,736	-0.11%
2022/01/06	2	154.00	4	153.13	154.50	-2	21,802	-0.01%
2022/01/05	1	152.00	7	154.29	154.00	-6	22,262	-0.03%
2022/01/04	15	153.23	0	0.00	152.50	15	23,353	0.06%
2022/01/03	1	153.00	1	154.50	156.50	0	24,034	0.00%
2021/12/30	1	153.00	1	154.00	155.50	0	24,047	0.00%
2021/12/29	1	154.50	0	0.00	154.00	1	24,031	0.00%
2021/12/28	2	156.25	0	0.00	156.50	2	24,030	0.01%
2021/12/27	4	156.75	2.1	157.54	155.00	2	24,009	0.01%
2021/12/24	3	154.83	1.2	155.43	156.00	1.8	23,957	0.01%
2021/12/23	1	155.50	0	155.50	155.00	1	23,949	0.00%
2021/12/22	1	155.00	1	157.50	157.00	0	23,896	0.00%
2021/12/21	1	150.50	7	151.07	155.00	-6	23,739	-0.03%
2021/12/20	8	155.56	0	0.00	153.50	8	23,512	0.03%
2021/12/17	2	154.00	3	155.00	154.50	-1	23,365	0.00%
2021/12/16	8	159.94	8	161.88	158.00	0	23,232	0.00%
2021/12/15	6	153.50	10	153.35	152.50	-4	22,701	-0.02%
2021/12/14	4	155.24	14	153.18	151.50	-10	22,456	-0.04%
2021/12/13	23	159.59	25	160.12	160.00	-2	22,105	-0.01%
2021/12/10	6	149.83	10	151.85	152.50	-4	21,555	-0.02%
2021/12/09	20	147.08	11	147.55	148.00	9	21,107	0.04%
2021/12/08	5	142.00	21.4	139.20	142.50	-16.4	20,581	-0.08%
2021/12/07	5	132.70	3	134.33	132.50	2	20,071	0.01%
2021/12/06	23	133.83	0	0.00	134.50	23	19,908	0.12%
2021/12/03	1	139.50	16	140.09	141.00	-15	19,687	-0.08%
2021/12/02	10	137.40	3	136.50	136.50	7	19,627	0.04%
2021/12/01	1	136.00	0	0.00	139.00	1	19,526	0.01%
2021/11/30	0.2	137.00	3	136.00	136.00	-2.8	19,466	-0.01%
2021/11/29	13	131.04	3	128.17	132.00	10	19,444	0.05%
2021/11/26	4	133.50	24	134.50	135.00	-20	19,377	-0.10%
2021/11/25	0	0.00	4	135.12	134.00	-4	19,277	-0.02%
2021/11/24	2.1	133.05	2	133.00	134.00	0.1	19,241	0.00%
2021/11/23	4	133.88	7	134.00	134.50	-3	19,141	-0.02%
2021/11/22	6	138.58	0	138.50	138.00	6	18,983	0.03%
2021/11/19	2	141.74	3	140.50	141.00	-1	18,878	-0.01%
2021/11/18	11	143.91	5	140.70	138.50	6	18,774	0.03%
2021/11/17	4.3	138.90	3	139.00	143.00	1.3	18,459	0.01%
2021/11/16	10	138.70	15	141.10	140.50	-5	18,248	-0.03%
2021/11/15	11	138.14	3.2	137.00	136.00	7.8	17,904	0.04%
2021/11/12	15.2	132.19	12	135.46	135.50	3.2	17,418	0.02%
2021/11/11	22	138.25	33	136.59	137.00	-11	16,805	-0.07%
2021/11/10	15	138.93	12	137.67	139.00	3	16,617	0.02%
2021/11/09	21	136.55	11	136.68	136.50	10	16,104	0.06%
2021/11/08	6	128.33	32	131.53	133.50	-26	15,262	-0.17%
2021/11/05	23	125.80	11	125.23	124.00	12	14,409	0.08%
2021/11/04	6	124.33	4	122.88	121.00	2	13,781	0.01%
2021/11/03	14	122.00	21	122.33	123.00	-7	13,598	-0.05%
2021/11/02	29	119.69	28	117.34	118.50	1	13,020	0.01%
2021/11/01	9	116.33	22	117.32	119.50	-13	12,583	-0.10%
2021/10/29	9	110.83	17.5	111.91	112.50	-8.5	11,904	-0.07%
2021/10/28	3	107.00	0	0.00	107.50	3	11,594	0.03%
2021/10/27	0	0.00	3	107.33	108.00	-3	11,525	-0.03%
2021/10/26	4	106.00	5	107.00	105.50	-1	11,465	-0.01%
2021/10/25	26	105.21	20	104.00	104.00	6	11,395	0.05%
2021/10/22	15	105.47	14	105.29	105.00	1	11,377	0.01%
2021/10/21	54	109.85	44	110.58	106.50	10	11,294	0.09%
2021/10/20	2	110.00	6	110.83	110.00	-4	10,860	-0.04%
2021/10/19	4	109.25	5.6	108.81	110.00	-1.6	10,784	-0.01%
2021/10/18	24.1	109.82	15.2	111.75	107.00	8.9	10,665	0.08%
2021/10/15	5	105.30	6	106.17	107.00	-1	10,137	-0.01%
2021/10/14	24	104.13	15	105.27	104.50	9	9,964	0.09%
2021/10/13	11	104.86	17	105.79	107.00	-6	9,776	-0.06%
2021/10/12	40	104.70	37	105.12	105.00	3	9,222	0.03%
2021/10/08	60	98.10	77.1	96.96	100.50	-17.1	8,078	-0.21%
2021/10/07	5	91.80	0	0.00	91.80	5	7,290	0.07%
2021/10/05	2	84.20	1	83.30	84.90	1	7,486	0.01%
2021/10/04	2	85.95	21	85.27	84.80	-19	7,591	-0.25%
2021/10/01	8	85.80	0	0.00	86.00	8	7,741	0.10%
2021/09/30	3	86.23	2	86.35	86.80	1	7,810	0.01%
2021/09/29	3	86.93	4	86.78	86.90	-1	7,877	-0.01%
2021/09/27	2	90.70	0	0.00	90.50	2	7,945	0.03%
2021/09/24	0	0.00	2	93.45	92.10	-2	7,949	-0.03%
2021/09/23	22	92.94	0	0.00	93.00	22	7,945	0.28%
2021/09/22	1	89.00	0	0.00	91.00	1	7,995	0.01%
2021/09/16	0	0.00	3	90.10	90.90	-3	8,304	-0.04%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/13	0	0.00	1	90.80	90.10	-1	8,842	-0.01%
2021/09/09	0	0.00	1	89.00	89.90	-1	9,546	-0.01%
2021/09/08	6	88.47	1	89.00	87.70	5	9,669	0.05%
2021/09/07	3	92.80	1	92.70	91.30	2	9,625	0.02%
2021/09/06	12	91.00	1	91.80	90.70	11	9,556	0.12%
2021/09/03	3	89.40	2	89.55	90.20	1	9,531	0.01%
2021/09/02	4	90.38	0	0.00	88.80	4	9,559	0.04%
2021/09/01	2	88.45	1	87.80	91.50	1	9,567	0.01%
2021/08/31	3	86.47	1	86.10	87.80	2	9,523	0.02%
2021/08/30	1	85.70	0	0.00	85.30	1	9,551	0.01%
2021/08/26	3	86.37	2	86.20	86.00	1	9,584	0.01%
2021/08/25	3	86.33	13	86.68	87.20	-10	9,663	-0.10%
2021/08/24	4	86.65	6	86.38	86.20	-2	9,735	-0.02%
2021/08/23	3	83.30	1	82.80	83.20	2	9,652	0.02%
2021/08/20	4	81.98	1	82.00	81.50	3	9,748	0.03%
2021/08/19	3	84.00	2	84.10	83.10	1	9,724	0.01%
2021/08/18	1	83.10	4	83.93	86.40	-3	9,819	-0.03%
2021/08/16	5	89.24	28	89.14	88.10	-23	10,070	-0.23%
2021/08/13	0	0.00	1	92.20	92.50	-1	10,272	-0.01%
2021/08/12	3	91.03	7	92.41	94.60	-4	10,641	-0.04%
2021/08/11	5	94.62	2	92.70	92.80	3	10,843	0.03%
2021/08/10	0	0.00	1	97.80	97.60	-1	11,111	-0.01%
2021/08/09	0	0.00	1.1	99.99	99.10	-1.1	11,543	-0.01%
2021/08/06	10	97.30	1	97.70	97.90	9	11,848	0.08%
2021/08/05	3	96.97	2	97.20	97.20	1	12,496	0.01%
2021/08/04	2	99.10	4	99.30	99.30	-2	12,478	-0.02%
2021/08/02	11	99.96	10	99.50	99.50	1	13,015	0.01%
2021/07/30	0	0.00	4	99.23	100.00	-4	13,181	-0.03%
2021/07/29	12.1	99.08	10	98.80	98.80	2.1	13,315	0.02%
2021/07/28	11	98.73	10	99.00	99.50	1	13,431	0.01%
2021/07/27	16.2	103.34	11.1	102.37	101.00	5.1	13,611	0.04%
2021/07/26	1	100.00	5.1	100.15	101.00	-4.1	13,723	-0.03%
2021/07/23	1	98.00	5	97.70	97.00	-4	13,571	-0.03%
2021/07/22	1	98.20	4	98.30	97.30	-3	13,652	-0.02%
2021/07/21	8.1	95.99	0	0.00	96.10	8.1	13,730	0.06%
2021/07/20	2	99.35	1	100.50	98.90	1	13,774	0.01%
2021/07/19	6	100.00	6.1	99.46	100.00	-0.1	13,920	0.00%
2021/07/16	0	0.00	3	98.27	97.80	-3	13,929	-0.02%
2021/07/15	4.1	97.36	14	96.51	97.40	-9.9	13,973	-0.07%
2021/07/14	6	96.58	2	95.85	95.30	4	14,038	0.03%
2021/07/13	10	98.12	3	99.50	97.20	7	14,178	0.05%
2021/07/12	7.1	98.37	2	97.25	97.60	5.1	14,447	0.04%
2021/07/09	9	101.83	0	0.00	101.00	9	14,393	0.06%
2021/07/08	6	106.17	5	106.50	105.50	1	14,472	0.01%
2021/07/07	8	112.00	6	112.42	113.00	2	14,399	0.01%
2021/07/06	8	112.38	4.1	112.66	112.50	3.9	14,384	0.03%
2021/07/05	6	110.83	6	111.33	111.50	0	14,430	0.00%
2021/07/02	3	107.67	2	107.00	107.00	1	14,340	0.01%
2021/07/01	0	0.00	2	106.50	107.00	-2	14,338	-0.01%
2021/06/30	4.1	107.13	0	0.00	107.50	4.1	14,348	0.03%
2021/06/29	3	109.33	0	0.00	106.50	3	14,334	0.02%
2021/06/28	5	106.80	5	107.50	110.00	0	14,388	0.00%
2021/06/25	11.1	109.95	1	109.50	108.50	10.1	14,245	0.07%
2021/06/24	0	0.00	1	113.00	112.00	-1	14,121	-0.01%
2021/06/23	5.1	111.12	3	111.83	110.50	2.1	14,188	0.01%
2021/06/22	12	114.79	3	114.33	111.00	9	14,126	0.06%
2021/06/21	20	120.70	2	119.50	118.00	18	13,793	0.13%
2021/06/18	35	121.93	40	122.39	125.00	-5	13,541	-0.04%
2021/06/17	3	112.17	5.3	114.50	116.00	-2.3	13,286	-0.02%
2021/06/16	2	114.00	0	0.00	112.00	2	13,203	0.02%
2021/06/15	0	0.00	1	114.00	112.50	-1	13,380	-0.01%
2021/06/11	2	111.99	0	0.00	111.00	2	13,419	0.02%
2021/06/10	4	113.75	6	114.08	114.00	-2	13,623	-0.01%
2021/06/09	3	111.67	7.1	113.77	113.50	-4.1	13,743	-0.03%
2021/06/08	3	112.33	3	113.00	110.50	0	13,739	0.00%
2021/06/07	4	110.25	10	109.45	111.50	-6	13,982	-0.04%
2021/06/04	0	0.00	2	112.00	112.00	-2	14,326	-0.01%
2021/06/03	4	112.50	4	113.88	114.00	0	14,526	0.00%
2021/06/02	9.3	112.83	1	111.00	110.00	8.3	14,698	0.06%
2021/06/01	5	114.60	6	113.83	113.50	-1	14,626	-0.01%
2021/05/31	3	108.67	7	109.86	110.00	-4	14,522	-0.03%
2021/05/28	27	108.28	28.1	108.09	108.00	-1.1	14,490	-0.01%
2021/05/27	2	103.75	0	0.00	105.00	2	14,401	0.01%
2021/05/26	4	104.50	1	102.50	103.00	3	14,398	0.02%
2021/05/25	11	106.27	14.5	106.99	106.00	-3.5	14,306	-0.02%
2021/05/24	2	97.30	0.1	98.20	99.10	1.9	14,150	0.01%
2021/05/21	47.3	99.67	11.1	98.61	99.60	36.2	14,500	0.25%
2021/05/20	373.4	102.80	391	102.80	102.00	-17.6	14,231	-0.12%	大買/大賣/
2021/05/19	7.1	115.34	1.2	116.58	113.00	5.9	13,924	0.04%
2021/05/18	5	115.90	7	113.57	115.00	-2	13,880	-0.01%
2021/05/17	9.1	105.30	10.3	106.02	106.50	-1.2	13,825	-0.01%
2021/05/14	5	102.90	5	103.70	100.00	0	13,398	0.00%
2021/05/13	5.1	95.35	11.1	94.04	97.20	-6	13,010	-0.05%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	18.1	118.08	4	116.00	115.50	14.1	12,296	0.11%
2021/05/10	4	127.88	8.1	128.11	128.00	-4.1	12,100	-0.03%
2021/05/07	8.1	120.14	4	123.25	122.00	4.1	11,789	0.03%
2021/05/06	7	121.21	5	121.00	120.00	2	11,685	0.02%
2021/05/05	3	124.00	5	124.60	123.50	-2	11,554	-0.02%
2021/05/04	11	124.09	1	123.00	121.50	10	11,406	0.09%
2021/05/03	1	129.00	0.1	133.00	125.00	0.9	11,245	0.01%
2021/04/29	1	119.50	2	121.50	123.00	-1	11,012	-0.01%
2021/04/28	24	120.50	26	120.50	120.50	-2	10,953	-0.02%
2021/04/27	0	0.00	3	118.83	119.00	-3	10,947	-0.03%
2021/04/26	3	110.50	13	115.81	117.00	-10	10,762	-0.09%
2021/04/23	25	107.78	23.2	109.57	111.00	1.8	10,613	0.02%
2021/04/22	4.1	103.88	7	104.43	104.00	-2.9	10,485	-0.03%
2021/04/21	3	106.67	3	108.67	106.50	0	10,433	0.00%
2021/04/20	2	108.50	1	107.50	108.00	1	10,536	0.01%
2021/04/19	7	109.29	2	109.75	110.00	5	10,499	0.05%
2021/04/16	6	114.67	8	116.31	115.50	-2	10,319	-0.02%
2021/04/15	1	107.50	4	108.38	108.00	-3	10,045	-0.03%
2021/04/14	6	104.75	9	105.17	107.50	-3	9,963	-0.03%
2021/04/13	2	101.50	1	104.00	101.50	1	9,837	0.01%
2021/04/12	1	106.00	4	104.75	104.00	-3	9,844	-0.03%
2021/04/09	4	101.25	6	102.42	102.00	-2	9,781	-0.02%
2021/04/08	13	99.49	4	99.35	98.80	9	9,660	0.09%
2021/04/07	3	99.70	5	101.00	100.50	-2	9,626	-0.02%
2021/04/06	7	99.14	0	100.00	99.60	7	9,614	0.07%
2021/04/01	0	98.90	0.4	99.70	98.60	-0.4	9,580	0.00%
2021/03/31	2	99.80	15	99.48	99.80	-13	9,513	-0.14%
2021/03/30	2	96.85	2	97.25	96.80	0	9,388	0.00%
2021/03/29	9	97.30	2	97.65	97.50	7	9,386	0.07%
2021/03/26	2	95.40	6	96.63	97.30	-4	9,390	-0.04%
2021/03/25	7	94.41	2	94.35	94.80	5	9,360	0.05%
2021/03/24	9	96.54	5	97.20	95.80	4	9,397	0.04%
2021/03/23	2	96.25	3	96.33	96.70	-1	9,391	-0.01%
2021/03/22	10	97.21	7	97.44	97.10	3	9,377	0.03%
2021/03/19	6	96.13	0	0.00	96.80	6	9,286	0.06%
2021/03/18	4	95.90	6	96.68	96.20	-2	9,267	-0.02%
2021/03/17	4	94.60	3	95.20	93.70	1	9,111	0.01%
2021/03/16	7	92.99	18	94.87	95.50	-11	9,134	-0.12%
2021/03/15	6	95.63	13	95.02	94.70	-7	9,070	-0.08%
2021/03/12	5	93.18	4	94.95	93.50	1	9,105	0.01%
2021/03/11	4	94.45	8	95.20	95.80	-4	9,014	-0.04%
2021/03/10	3	90.00	10	92.51	92.40	-7	8,729	-0.08%
2021/03/09	11	88.95	20.2	89.82	90.60	-9.2	8,454	-0.11%
2021/03/08	7	87.83	13	88.57	87.40	-6	8,222	-0.07%
2021/03/05	1	84.00	1	83.60	85.40	0	8,024	0.00%
2021/03/04	12	84.91	10	84.88	85.00	2	8,003	0.02%
2021/03/03	3	84.20	0	0.00	84.60	3	8,022	0.04%
2021/03/02	3	86.27	1	87.30	85.30	2	7,980	0.03%
2021/02/26	3	87.27	1	86.40	87.00	2	7,937	0.03%
2021/02/25	5	88.66	0.3	88.80	88.00	4.8	7,912	0.06%
2021/02/24	9	89.17	5	89.02	88.20	4	8,013	0.05%
2021/02/23	23.4	90.01	22.3	90.22	90.20	1.1	8,056	0.01%
2021/02/22	9	87.00	13	87.10	87.80	-4	7,612	-0.05%
2021/02/19	4	83.00	5	84.68	85.00	-1	7,414	-0.01%
2021/02/18	5.3	85.13	4	85.53	85.30	1.3	7,308	0.02%
2021/02/17	8	83.31	31.8	83.71	85.10	-23.8	7,090	-0.34%
2021/02/05	2	78.40	2	79.50	79.10	0	6,712	0.00%
2021/02/04	2	77.70	3	79.00	77.00	-1	6,653	-0.02%
2021/02/03	0	0.00	1	78.60	78.70	-1	6,657	-0.02%
2021/02/02	1	77.90	2	77.90	78.10	-1	6,707	-0.01%
2021/02/01	6	77.40	0	0.00	77.20	6	6,705	0.09%
2021/01/28	6	79.18	1	80.80	78.90	5	6,647	0.08%
2021/01/27	0	0.00	4	80.68	80.20	-4	6,585	-0.06%
2021/01/26	0	0.00	6	80.20	79.60	-6	6,558	-0.09%
2021/01/25	1	79.30	10	79.49	80.60	-9	6,531	-0.14%
2021/01/22	0	0.00	4	77.70	78.60	-4	6,476	-0.06%
2021/01/21	1	75.80	2	76.10	76.10	-1	6,645	-0.02%
2021/01/20	9	76.60	5	76.12	76.00	4	7,126	0.06%
2021/01/18	0	0.00	2	78.90	79.00	-2	7,009	-0.03%
2021/01/15	0	0.00	1	79.30	79.90	-1	6,970	-0.01%
2021/01/14	6	81.15	7	80.91	80.60	-1	6,955	-0.01%
2021/01/13	3	80.83	4	80.60	81.30	-1	6,921	-0.01%
2021/01/12	1	79.20	4	79.33	79.00	-3	6,807	-0.04%
2021/01/08	2	77.70	5	78.80	79.10	-3	6,695	-0.04%
2021/01/07	0	0.00	30	76.70	78.20	-30	6,626	-0.45%
2021/01/06	13	78.68	6	78.22	77.80	7	6,613	0.11%
2021/01/05	3	78.40	5	79.28	78.90	-2	6,566	-0.03%
2020/12/31	0	0.00	2	78.45	77.80	-2	6,519	-0.03%
2020/12/30	5	77.60	5	77.70	77.90	0	6,474	0.00%
2020/12/28	0	0.00	5	77.72	77.60	-5	6,546	-0.08%
2020/12/24	3	76.93	0	0.00	76.20	3	6,847	0.04%
2020/12/23	2	76.60	2	77.00	76.30	0	6,908	0.00%
2020/12/22	7	77.60	3	77.87	76.60	4	7,019	0.06%
2020/12/21	10	79.31	3	79.57	78.50	7	7,021	0.10%
2020/12/18	5	80.26	6	80.75	80.40	-1	6,925	-0.01%
2020/12/17	0	0.00	6	79.70	79.60	-6	6,819	-0.09%
2020/12/15	3	77.57	2	78.80	77.60	1	6,734	0.01%
2020/12/11	15	78.23	0	0.00	76.90	15	6,681	0.22%
2020/12/10	5	78.56	4	79.23	78.30	1	6,647	0.02%
2020/12/09	14	80.39	12	80.28	80.00	2	6,642	0.03%
2020/12/08	21	83.20	14	83.21	81.80	7	6,544	0.11%
2020/12/04	5	79.72	2	79.80	80.10	3	6,429	0.05%
2020/12/03	8	80.08	12.4	80.61	80.60	-4.4	6,484	-0.07%
2020/12/02	3	79.07	0	0.00	78.90	3	6,501	0.05%
2020/12/01	2	78.80	0	0.00	78.80	2	6,622	0.03%
2020/11/30	3	79.13	0	0.00	78.50	3	6,923	0.04%
2020/11/27	2	78.85	0	0.00	79.50	2	7,176	0.03%
2020/11/26	1	78.30	0	0.00	78.40	1	7,174	0.01%
2020/11/25	0	0.00	2	78.45	78.50	-2	7,231	-0.03%
2020/11/24	5	79.28	1	80.50	78.10	4	7,298	0.05%
2020/11/23	5	79.90	6	80.47	79.90	-1	7,265	-0.01%
2020/11/20	13	78.50	7	79.10	79.50	6	7,224	0.08%
2020/11/19	1	75.90	0	0.00	75.60	1	7,241	0.01%
2020/11/18	1	75.60	2	75.55	75.10	-1	7,279	-0.01%
2020/11/17	0	0.00	2	74.95	74.70	-2	7,387	-0.03%
2020/11/16	1	74.10	2	74.50	73.90	-1	7,636	-0.01%
2020/11/13	0	0.00	9	73.16	73.60	-9	7,980	-0.11%
2020/11/11	0	0.00	0.4	73.50	73.10	-0.4	8,871	0.00%
2020/11/10	2	72.20	1	72.20	72.60	1	9,046	0.01%
2020/11/09	2	73.40	2	73.65	73.80	0	9,208	0.00%
2020/11/06	2	72.70	0	0.00	72.70	2	9,255	0.02%
2020/11/05	5	72.70	1	72.60	72.00	4	9,277	0.04%
2020/11/04	1	70.90	1	71.80	71.90	0	9,350	0.00%
2020/11/03	0	0.00	3	72.00	71.60	-3	9,392	-0.03%
2020/11/02	2	70.35	3	71.17	71.70	-1	9,475	-0.01%
2020/10/30	2	71.80	2	71.40	71.80	0	9,541	0.00%
2020/10/29	6	70.40	3	70.63	71.30	3	9,498	0.03%
2020/10/28	21	74.23	0	0.00	71.90	21	9,376	0.22%
2020/10/27	1	78.90	4	79.90	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	3	79.97	79.90	-3	9,037	-0.03%
2020/10/23	1.3	79.02	0	0.00	79.10	1.3	9,172	0.01%
2020/10/22	0	0.00	6	79.48	78.90	-6	9,317	-0.06%
2020/10/21	1	78.50	10	78.90	78.70	-9	9,496	-0.09%
2020/10/20	0	0.00	2	79.45	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	2	77.85	77.90	-2	10,231	-0.02%
2020/10/16	1	76.70	1	77.00	76.00	0	10,291	0.00%
2020/10/15	3	77.63	3	78.17	77.50	0	10,417	0.00%
2020/10/14	3	77.20	8	78.19	79.00	-5	10,478	-0.05%
2020/10/12	1	76.20	0	0.00	76.00	1	10,497	0.01%
2020/10/08	3	77.57	1	78.00	77.20	2	10,629	0.02%
2020/10/07	2	76.55	2	76.95	76.90	0	10,769	0.00%
2020/10/06	1	76.40	0	0.00	76.70	1	11,080	0.01%
2020/10/05	0	0.00	2	76.55	77.30	-2	11,190	-0.02%
2020/09/30	7	75.16	0	0.00	75.50	7	11,254	0.06%
2020/09/29	4	77.10	0	0.00	76.30	4	11,275	0.04%
2020/09/28	0	0.00	6	79.75	80.60	-6	11,179	-0.05%
2020/09/25	3	76.10	1	76.50	75.40	2	11,178	0.02%
2020/09/24	3	78.33	2	77.85	77.60	1	11,240	0.01%
2020/09/23	5	81.50	0	0.00	81.10	5	11,329	0.04%
2020/09/22	1	80.80	4	81.50	80.80	-3	11,511	-0.03%
2020/09/18	2	82.00	4	81.88	82.30	-2	11,651	-0.02%
2020/09/17	1	81.20	2	81.60	81.30	-1	11,768	-0.01%
2020/09/16	1	82.10	12	82.64	80.90	-11	11,997	-0.09%
2020/09/15	0	0.00	4	81.73	81.30	-4	12,148	-0.03%
2020/09/14	8	80.94	3	81.23	80.60	5	12,192	0.04%
2020/09/11	1	77.60	1	78.90	79.20	0	12,108	0.00%
2020/09/10	3	78.07	1	78.30	77.60	2	12,109	0.02%
2020/09/09	2	77.40	0	0.00	79.10	2	12,167	0.02%
2020/09/08	3	77.87	2	78.20	77.60	1	12,117	0.01%
2020/09/07	12	79.64	0	0.00	79.10	12	12,086	0.10%
2020/09/04	7	82.61	1	82.80	82.80	6	12,063	0.05%
2020/09/03	3	85.73	2	84.40	85.10	1	12,021	0.01%
2020/09/02	4	83.68	2	84.30	82.60	2	11,870	0.02%
2020/09/01	0	0.00	3	86.97	85.70	-3	12,056	-0.02%
2020/08/31	2	86.45	1	86.70	84.90	1	12,498	0.01%
2020/08/28	11	87.25	1	86.70	86.20	10	12,528	0.08%
2020/08/27	3	89.13	6	88.73	89.70	-3	12,491	-0.02%
2020/08/26	6	89.18	1	88.60	88.30	5	12,498	0.04%
2020/08/25	3	89.77	13.2	90.03	91.50	-10.2	12,417	-0.08%
2020/08/21	8	85.36	1	86.50	85.30	7	12,308	0.06%
2020/08/20	5	85.44	8.2	86.45	83.50	-3.2	12,342	-0.03%
2020/08/19	8	90.13	1	89.90	88.80	7	12,143	0.06%
2020/08/18	14	90.31	6	91.32	91.40	8	11,859	0.07%
2020/08/17	9.3	88.45	3	89.07	86.50	6.3	11,437	0.06%
2020/08/14	1	85.30	2	85.90	85.50	-1	11,215	-0.01%
2020/08/13	6	83.77	2	83.00	84.00	4	11,144	0.04%
2020/08/12	1	79.90	0	0.00	79.90	1	11,150	0.01%
2020/08/07	1.2	83.44	0	0.00	82.40	1.2	12,239	0.01%
2020/08/06	3	83.30	3	84.10	82.50	0	12,885	0.00%
2020/08/05	1	85.00	11	84.65	85.50	-10	13,069	-0.08%
2020/08/04	0	0.00	2	83.95	84.60	-2	13,077	-0.02%
2020/08/03	0	0.00	1	81.70	82.50	-1	13,113	-0.01%
2020/07/31	1	84.00	0	0.00	84.00	1	13,029	0.01%
2020/07/30	1	85.40	0	0.00	86.50	1	12,979	0.01%
2020/07/29	1	85.70	0	0.00	83.60	1	12,920	0.01%
2020/07/28	0	0.00	12	83.33	84.40	-12	12,794	-0.09%
2020/07/27	1	82.60	3	84.53	84.70	-2	12,699	-0.02%
2020/07/24	12	83.54	6	81.98	82.40	6	12,506	0.05%
2020/07/23	0	0.00	4	77.60	78.70	-4	12,017	-0.03%
2020/07/22	0	0.00	4	74.60	75.30	-4	11,727	-0.03%
2020/07/21	5	74.52	2	75.40	74.40	3	11,633	0.03%
2020/07/17	1	73.80	1	72.60	73.20	0	11,448	0.00%
2020/07/16	1	71.50	0	0.00	72.10	1	11,417	0.01%
2020/07/15	0	0.00	3	72.60	72.00	-3	11,392	-0.03%
2020/07/14	0	0.00	7	73.81	73.70	-7	11,340	-0.06%
2020/07/13	16	73.66	5	75.42	72.10	11	11,228	0.10%
2020/07/10	2	72.60	8	71.16	72.00	-6	11,055	-0.05%
2020/07/09	1	70.50	0	0.00	70.80	1	11,008	0.01%
2020/07/08	4	71.00	8	72.25	71.40	-4	10,907	-0.04%
2020/07/07	2	71.00	0	0.00	70.50	2	10,759	0.02%
2020/07/06	1	69.50	2	72.40	71.70	-1	10,716	-0.01%
2020/07/03	4	70.25	4	70.50	70.30	0	10,669	0.00%
2020/07/02	2	66.35	5	68.12	69.30	-3	10,545	-0.03%
2020/07/01	0	0.00	5	67.96	68.10	-5	10,512	-0.05%
2020/06/30	1	65.00	0	0.00	65.50	1	10,615	0.01%
2020/06/24	0	0.00	1	65.70	65.40	-1	10,793	-0.01%
2020/06/23	2	65.80	7	66.21	66.90	-5	10,835	-0.05%
2020/06/22	2	65.10	5	64.90	65.10	-3	10,675	-0.03%
2020/06/19	5	63.36	0	0.00	63.00	5	10,546	0.05%
2020/06/18	7	64.40	2	64.30	64.80	5	10,482	0.05%
2020/06/17	5	64.38	0	0.00	64.50	5	10,439	0.05%
2020/06/16	0	0.00	2	64.30	64.90	-2	10,415	-0.02%
2020/06/15	1	63.30	4	64.05	62.30	-3	10,383	-0.03%
2020/06/12	1	62.40	29	62.28	63.00	-28	10,376	-0.27%
2020/06/11	1	62.50	1	62.00	61.70	0	10,349	0.00%
2020/06/10	13	63.54	5	63.60	63.60	8	10,243	0.08%
2020/06/09	7	63.61	0	0.00	63.50	7	10,246	0.07%
2020/06/08	29	66.42	12	64.96	64.30	17	10,178	0.17%
2020/06/05	14	67.11	15	67.79	69.10	-1	9,742	-0.01%
2020/06/04	1	63.30	3	62.77	62.90	-2	9,343	-0.02%
2020/06/03	0	0.00	1	62.40	62.40	-1	9,305	-0.01%
2020/06/02	0	0.00	2	61.05	61.80	-2	9,274	-0.02%
2020/06/01	0	0.00	2	59.35	61.60	-2	9,252	-0.02%
2020/05/29	5	59.90	0	0.00	59.00	5	9,246	0.05%
2020/05/28	1	59.60	0	0.00	59.60	1	9,175	0.01%
2020/05/27	0	0.00	5	62.78	61.30	-5	9,125	-0.05%
2020/05/26	3	63.37	1	63.00	63.50	2	9,047	0.02%
2020/05/25	0	0.00	3	62.83	63.10	-3	9,010	-0.03%
2020/05/22	5	62.26	0	0.00	61.40	5	8,966	0.06%
2020/05/21	9	63.33	7	63.46	63.50	2	8,986	0.02%
2020/05/20	10	62.70	22	62.38	62.60	-12	9,153	-0.13%
2020/05/19	3	62.87	14	63.69	62.60	-11	9,248	-0.12%
2020/05/18	2	60.65	4	61.03	62.00	-2	9,321	-0.02%
2020/05/15	19	61.55	16	61.71	62.40	3	9,073	0.03%
2020/05/14	10	60.09	21	59.73	58.90	-11	8,670	-0.13%
2020/05/13	49	58.03	40	58.68	59.50	9	8,548	0.11%
2020/05/12	9	54.68	7	54.94	55.80	2	8,300	0.02%
2020/05/11	6	53.30	4	53.08	53.10	2	8,239	0.02%
2020/05/08	5	51.92	2	52.00	52.00	3	8,525	0.04%
2020/05/07	1	50.50	5	50.58	51.20	-4	8,832	-0.05%
2020/05/05	1	51.00	0	0.00	51.10	1	8,853	0.01%
2020/05/04	1	51.90	1	51.80	51.20	0	8,888	0.00%
2020/04/29	1	51.50	10	51.70	51.80	-9	8,872	-0.10%
2020/04/28	2	51.75	3	52.37	52.20	-1	8,850	-0.01%
2020/04/27	1	52.40	1	52.90	52.90	0	8,901	0.00%
2020/04/23	0	0.00	2	51.85	52.40	-2	9,098	-0.02%
2020/04/22	2	51.25	2	51.90	51.70	0	9,145	0.00%
2020/04/21	1	52.40	1	52.50	52.10	0	9,078	0.00%
2020/04/20	0	0.00	1	54.40	54.50	-1	9,017	-0.01%
2020/04/17	3	54.70	2	54.55	53.20	1	8,961	0.01%
2020/04/16	2	53.30	8	53.88	54.00	-6	8,864	-0.07%
2020/04/15	4	52.88	2	53.50	54.00	2	8,778	0.02%
2020/04/14	1	52.90	1	52.90	53.00	0	8,667	0.00%
2020/04/13	4	51.00	0	0.00	50.50	4	8,559	0.05%
2020/04/10	1	50.20	0	0.00	50.90	1	8,574	0.01%
2020/04/08	1	51.20	1	52.00	51.20	0	8,555	0.00%
2020/04/07	2	52.45	3	53.43	51.70	-1	8,548	-0.01%
2020/04/06	2	52.20	1	53.00	52.40	1	8,511	0.01%
2020/04/01	2	52.90	7	52.54	52.50	-5	8,404	-0.06%
2020/03/31	2	49.73	2	48.73	51.00	0	8,180	0.00%
2020/03/30	2	47.28	2	46.85	46.85	0	7,938	0.00%
2020/03/27	5	47.02	8	47.02	46.85	-3	7,876	-0.04%
2020/03/26	1	43.30	11	44.51	44.20	-10	7,753	-0.13%
2020/03/25	0	0.00	3	43.12	43.60	-3	7,689	-0.04%
2020/03/24	1	39.20	0	0.00	39.65	1	7,664	0.01%
2020/03/23	1	38.40	2	38.55	38.25	-1	7,848	-0.01%
2020/03/20	8	40.33	3	41.18	40.50	5	7,849	0.06%
2020/03/19	2	37.45	19	37.77	38.15	-17	7,824	-0.22%
2020/03/18	13	41.88	2	42.20	40.00	11	7,764	0.14%
2020/03/17	12	42.80	2	43.20	42.60	10	7,660	0.13%
2020/03/16	2	45.25	0	0.00	43.75	2	7,611	0.03%
2020/03/13	3	43.58	5	43.29	45.00	-2	7,560	-0.03%
2020/03/12	3	47.90	2	49.20	47.55	1	7,448	0.01%
2020/03/11	10	50.01	4	49.81	49.40	6	7,319	0.08%
2020/03/10	3	49.32	0	0.00	49.60	3	7,263	0.04%
2020/03/09	3	51.10	1	51.30	50.10	2	7,117	0.03%
2020/03/06	1	52.60	0	0.00	52.60	1	7,020	0.01%
2020/03/05	1	52.40	1	52.70	52.60	0	6,992	0.00%
2020/03/04	1	51.50	1	51.70	51.90	0	6,967	0.00%
2020/03/03	4	53.15	2	53.10	52.60	2	6,897	0.03%
2020/03/02	2	51.70	2	52.25	52.20	0	6,841	0.00%
2020/02/27	1	53.20	1	52.90	52.10	0	6,759	0.00%
2020/02/26	5	53.92	1	54.20	53.90	4	6,686	0.06%
2020/02/25	3	54.60	0	0.00	54.40	3	6,672	0.04%
2020/02/24	1	54.80	2	54.85	55.30	-1	6,702	-0.01%
2020/02/21	37	56.03	18	55.61	54.90	19	6,633	0.29%
2020/02/20	4	57.08	12	57.19	58.00	-8	6,321	-0.13%
2020/02/19	18	58.73	16	58.53	57.70	2	6,154	0.03%
2020/02/18	3	58.77	5	58.60	58.30	-2	6,006	-0.03%
2020/02/17	18	58.97	18	58.89	58.70	0	5,922	0.00%
2020/02/14	27	58.47	16	58.45	58.90	11	5,789	0.19%
2020/02/13	25	57.27	65	58.32	59.00	-40	5,527	-0.72%
2020/02/12	8	56.00	12	56.04	56.00	-4	5,085	-0.08%
2020/02/11	15	55.44	31	55.70	55.80	-16	4,882	-0.33%
2020/02/10	18	53.63	18	53.13	54.30	0	4,523	0.00%
2020/02/07	4	51.88	22	52.40	51.90	-18	4,220	-0.43%
2020/02/06	1	52.10	9	51.99	52.20	-8	4,323	-0.19%
2020/02/05	0	0.00	3	51.53	51.40	-3	4,346	-0.07%
2020/02/04	1	50.80	6	51.00	50.90	-5	4,316	-0.12%
2020/02/03	1	50.80	5	50.03	51.10	-4	4,300	-0.09%
2020/01/31	1	50.70	3	51.40	51.20	-2	4,330	-0.05%
2020/01/30	14	50.40	9	50.27	50.80	5	4,358	0.11%
2020/01/20	3	52.20	7	52.37	52.20	-4	4,395	-0.09%
2020/01/17	3	51.90	3	51.97	51.90	0	4,311	0.00%
2020/01/16	1	51.30	12	51.40	51.20	-11	4,218	-0.26%
2020/01/15	3	50.63	0	0.00	50.40	3	4,204	0.07%
2020/01/14	0	0.00	3	50.53	50.60	-3	4,289	-0.07%
2020/01/13	2	50.60	3	50.60	50.60	-1	4,324	-0.02%
2020/01/10	1	50.50	2	50.50	50.40	-1	4,370	-0.02%
2020/01/08	0	0.00	1	50.10	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	3	49.55	49.60	-3	4,413	-0.07%
2020/01/03	1	50.40	5	50.24	50.20	-4	4,428	-0.09%
2020/01/02	12	50.25	1	50.30	50.00	11	4,433	0.25%
2019/12/31	3	49.77	41	49.75	49.70	-38	4,409	-0.86%
2019/12/30	44	50.25	14	50.31	50.10	30	4,382	0.68%
2019/12/27	4	50.55	0	0.00	50.50	4	4,349	0.09%
2019/12/26	17	50.72	3	50.77	50.70	14	4,383	0.32%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	2	50.95	5	51.02	50.80	-3	4,499	-0.07%
2019/12/23	9	51.30	4	51.43	50.90	5	4,519	0.11%
2019/12/20	4	52.18	0	0.00	52.00	4	4,684	0.09%
2019/12/19	2	52.60	16	53.15	52.40	-14	4,869	-0.29%
2019/12/18	5	52.78	24	52.69	52.70	-19	4,889	-0.39%
2019/12/17	0	0.00	2	51.40	51.40	-2	4,738	-0.04%
2019/12/16	27	50.93	21	51.29	51.20	6	4,757	0.13%
2019/12/13	1	51.70	13	51.14	51.10	-12	4,738	-0.25%
2019/12/12	1	51.30	1	50.90	50.80	0	4,715	0.00%
2019/12/11	7	51.00	2	50.90	50.80	5	4,746	0.11%
2019/12/10	2	50.30	0	0.00	50.90	2	4,764	0.04%
2019/12/09	14	50.84	0	0.00	50.70	14	4,863	0.29%
2019/12/06	0	0.00	1	50.60	50.50	-1	4,915	-0.02%
2019/12/05	1	50.70	0	0.00	50.50	1	5,072	0.02%
2019/12/04	2	50.50	2	50.60	50.40	0	5,144	0.00%
2019/12/02	1	50.50	0	0.00	50.70	1	5,346	0.02%
2019/11/29	3	50.53	2	50.40	50.30	1	5,368	0.02%
2019/11/28	2	50.80	0	0.00	50.80	2	5,511	0.04%
2019/11/27	1	51.50	1	51.30	51.30	0	5,545	0.00%
2019/11/26	3	51.20	0	0.00	51.40	3	5,572	0.05%
2019/11/25	0	0.00	1	51.50	51.40	-1	5,592	-0.02%
2019/11/22	0	0.00	2	51.90	52.00	-2	5,657	-0.04%
2019/11/21	41	51.68	8	51.78	51.80	33	5,816	0.57%
2019/11/19	10	50.55	43	50.61	50.80	-33	5,872	-0.56%
2019/11/18	2	50.40	0	0.00	50.40	2	6,032	0.03%
2019/11/15	42	49.29	0	0.00	49.05	42	6,428	0.65%
2019/11/14	3	49.35	3	49.67	49.40	0	6,653	0.00%
2019/11/13	4	50.48	1	50.00	49.95	3	6,828	0.04%
2019/11/12	1	51.10	1	51.20	51.30	0	6,907	0.00%
2019/11/11	3	51.13	8	51.46	51.30	-5	7,085	-0.07%
2019/11/08	5	51.16	0	0.00	51.20	5	7,213	0.07%
2019/11/07	4	51.20	4	51.70	51.10	0	7,432	0.00%
2019/11/06	24	52.07	1	51.80	51.90	23	7,483	0.31%
2019/11/05	12	52.63	37	52.93	52.60	-25	7,449	-0.34%
2019/11/04	47	51.35	26	51.93	52.30	21	7,357	0.29%
2019/10/31	2	50.95	2	51.40	50.90	0	7,342	0.00%
2019/10/30	2	50.70	3	51.97	50.70	-1	7,389	-0.01%
2019/10/29	1	51.50	3	51.50	51.50	-2	7,347	-0.03%
2019/10/28	3	51.50	6	51.85	51.50	-3	7,324	-0.04%
2019/10/25	0	0.00	5	50.40	50.50	-5	7,221	-0.07%
2019/10/23	6	50.15	3	50.07	49.80	3	7,276	0.04%
2019/10/22	2	50.00	11	49.25	50.00	-9	7,270	-0.12%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/17	12	48.82	0	0.00	49.30	12	7,309	0.16%
2019/10/16	1	49.25	0	0.00	49.20	1	7,294	0.01%
2019/10/15	8	49.44	0	0.00	49.35	8	7,321	0.11%
2019/10/14	8	49.87	2	50.13	49.75	6	7,402	0.08%
2019/10/09	4	49.43	7	49.53	49.35	-3	7,571	-0.04%
2019/10/08	1	49.80	0	0.00	49.70	1	7,693	0.01%
2019/10/07	0	0.00	1	50.40	50.20	-1	7,754	-0.01%
2019/10/04	6	50.70	3	50.67	50.20	3	7,807	0.04%
2019/10/03	3	49.92	2	50.10	50.20	1	7,897	0.01%
2019/10/02	1	50.20	1	50.40	50.10	0	7,934	0.00%
2019/10/01	7	49.19	1	49.45	49.45	6	7,976	0.08%
2019/09/27	17	49.79	0	0.00	49.65	17	8,032	0.21%
2019/09/26	2	51.15	6	51.18	51.10	-4	8,010	-0.05%
2019/09/25	8	52.59	8	52.54	51.80	0	8,066	0.00%
2019/09/24	10	53.17	6	53.27	53.90	4	7,979	0.05%
2019/09/23	0	0.00	5	52.14	52.30	-5	7,952	-0.06%
2019/09/20	10	51.61	0	0.00	51.10	10	8,281	0.12%
2019/09/19	3	51.07	2	50.80	50.90	1	8,405	0.01%
2019/09/18	10	51.00	1	51.00	51.10	9	8,555	0.11%
2019/09/17	1	51.20	0	0.00	51.20	1	8,635	0.01%
2019/09/16	4	51.45	0	0.00	51.70	4	8,714	0.05%
2019/09/11	4	52.60	1	52.40	52.30	3	8,823	0.03%
2019/09/10	2	53.10	2	53.15	53.30	0	8,828	0.00%
2019/09/09	4	53.55	5	53.64	53.30	-1	8,780	-0.01%
2019/09/06	2	52.50	21	52.60	52.40	-19	8,627	-0.22%
2019/09/05	22	52.25	72	51.01	52.40	-50	8,571	-0.58%
2019/09/04	5	50.78	0	0.00	50.70	5	8,444	0.06%
2019/09/03	1	51.00	0	0.00	51.30	1	8,423	0.01%
2019/09/02	2	51.10	1	50.60	51.40	1	8,407	0.01%
2019/08/30	0	0.00	4	52.48	52.80	-4	8,226	-0.05%
2019/08/29	0	0.00	1	52.60	52.60	-1	8,179	-0.01%
2019/08/28	2	52.75	11	52.54	53.00	-9	8,140	-0.11%
2019/08/27	3	52.87	4	52.63	52.20	-1	8,115	-0.01%
2019/08/26	5	53.20	6	53.67	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	4	52.90	53.00	-4	7,872	-0.05%
2019/08/22	1	53.00	3	52.90	53.30	-2	7,829	-0.03%
2019/08/21	6	53.10	31	53.14	53.10	-25	7,731	-0.32%
2019/08/20	6	52.02	56	51.91	52.80	-50	7,524	-0.66%
2019/08/19	43	50.65	10	50.52	50.80	33	7,070	0.47%
2019/08/16	1	49.84	20	48.74	49.60	-19	6,718	-0.28%
2019/08/15	12	46.54	2	46.50	46.30	10	6,506	0.15%
2019/08/14	3	48.85	8	49.18	48.20	-5	6,395	-0.08%
2019/08/13	1	50.20	2	49.78	49.40	-1	6,243	-0.02%
2019/08/12	1	49.45	5	48.77	49.45	-4	6,127	-0.07%
2019/08/08	3	47.17	2	47.08	46.80	1	5,960	0.02%
2019/08/07	0	0.00	5	46.00	46.20	-5	5,917	-0.08%
2019/08/06	6	45.82	4	45.50	46.50	2	5,914	0.03%
2019/08/05	3	45.60	3	44.95	45.60	0	5,859	0.00%
2019/08/02	2	45.15	4	45.56	45.20	-2	5,864	-0.03%
2019/08/01	9	45.95	0	0.00	45.55	9	5,812	0.15%
2019/07/31	1	46.65	0	0.00	46.80	1	5,744	0.02%
2019/07/30	1	47.30	0	0.00	47.30	1	5,716	0.02%
2019/07/29	3	47.93	0	0.00	48.30	3	5,732	0.05%
2019/07/26	1	48.50	1	48.65	48.70	0	5,685	0.00%
2019/07/25	2	49.03	2	49.10	48.75	0	5,664	0.00%
2019/07/23	8	49.03	4	49.04	49.00	4	5,588	0.07%
2019/07/22	0	0.00	6	48.20	48.35	-6	5,537	-0.11%
2019/07/19	8	47.93	2	48.75	48.20	6	5,577	0.11%
2019/07/18	6	48.19	0	0.00	48.05	6	5,493	0.11%
2019/07/17	0	0.00	1	48.45	48.90	-1	5,448	-0.02%
2019/07/16	12	49.02	0	0.00	48.80	12	5,380	0.22%
2019/07/15	2	50.15	2	50.25	49.90	0	5,272	0.00%
2019/07/12	13	53.57	21	53.79	53.50	-8	5,095	-0.16%
2019/07/11	2	53.15	0	0.00	52.80	2	5,063	0.04%
2019/07/10	22	52.88	0	0.00	52.50	22	5,002	0.44%
2019/07/09	25	52.76	10	53.09	52.30	15	4,972	0.30%
2019/07/08	32	54.93	2	55.35	54.80	30	4,894	0.61%
2019/07/04	24	55.03	9	55.09	54.60	15	4,792	0.31%
2019/07/03	0	0.00	2	54.00	54.40	-2	4,751	-0.04%
2019/07/02	5	53.42	2	53.70	54.20	3	4,750	0.06%
2019/07/01	1	53.80	1	54.50	53.80	0	4,823	0.00%
2019/06/28	4	52.38	3	52.27	53.20	1	4,739	0.02%
2019/06/27	14	52.41	64	53.05	53.40	-50	4,581	-1.09%
2019/06/26	0	0.00	4.3	49.33	50.00	-4.3	4,170	-0.10%
2019/06/25	0	0.00	15	48.28	47.75	-15	3,984	-0.38%
2019/06/24	10	46.50	0	0.00	46.90	10	3,885	0.26%
2019/06/21	2	46.78	0	0.00	46.40	2	3,819	0.05%
2019/06/19	5	48.33	6	48.30	48.50	-1	3,870	-0.03%
2019/06/18	6	46.74	7	46.74	47.05	-1	4,005	-0.02%
2019/06/14	1	45.00	0	0.00	45.25	1	4,037	0.02%
2019/06/13	5	45.00	1	45.00	44.55	4	4,114	0.10%
2019/06/12	10	44.55	0	0.00	44.45	10	4,140	0.24%
2019/06/11	45	44.56	0	0.00	44.45	45	4,158	1.08%
2019/05/29	3	44.50	0	0.00	44.40	3	4,598	0.07%
2019/05/28	2	46.05	3	45.98	45.35	-1	4,723	-0.02%
2019/05/27	1	45.30	1	45.35	45.35	0	5,070	0.00%
2019/05/21	1	44.90	0	0.00	45.00	1	5,911	0.02%
2019/05/20	2	44.63	0	0.00	44.75	2	5,978	0.03%
2019/05/17	2	45.25	1	45.40	44.90	1	6,113	0.02%
2019/05/16	4	45.60	2	46.00	44.95	2	6,412	0.03%
2019/05/15	0	0.00	1	47.50	46.80	-1	6,446	-0.02%
2019/05/10	1	47.50	1	46.50	46.35	0	6,686	0.00%
2019/05/09	4	47.05	0	0.00	47.20	4	6,687	0.06%
2019/05/08	0	0.00	1	48.50	48.55	-1	6,683	-0.01%
2019/05/07	0	0.00	1	48.70	49.00	-1	6,734	-0.01%
2019/05/06	4	48.36	10	48.10	48.05	-6	6,786	-0.09%
2019/05/03	1	50.10	1	50.00	50.00	0	6,882	0.00%
2019/05/02	1	49.70	4	50.13	50.10	-3	6,924	-0.04%
2019/04/29	3	49.63	0	0.00	49.60	3	6,982	0.04%
2019/04/26	0	0.00	2	50.90	50.80	-2	6,989	-0.03%
2019/04/25	9	51.49	0	0.00	51.30	9	7,103	0.13%
2019/04/24	1	51.60	8	52.51	52.80	-7	7,086	-0.10%
2019/04/23	4	51.50	0	0.00	51.20	4	7,089	0.06%
2019/04/19	5	51.40	5	52.00	51.50	0	7,234	0.00%
2019/04/18	16	52.13	1	52.40	51.20	15	7,282	0.21%
2019/04/17	5	52.44	9	52.39	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	1	51.90	51.90	-1	7,450	-0.01%
2019/04/12	2	50.90	0	0.00	49.90	2	7,649	0.03%
2019/04/11	6	50.77	8	50.71	50.80	-2	7,721	-0.03%
2019/04/10	6	51.38	1	51.50	51.00	5	7,800	0.06%
2019/04/09	0	0.00	8	52.26	52.30	-8	7,968	-0.10%
2019/04/08	5	51.56	3	51.70	51.40	2	8,215	0.02%
2019/04/03	1	51.20	5	51.62	51.20	-4	8,665	-0.05%
2019/04/02	2	49.60	0	0.00	49.80	2	9,014	0.02%
2019/04/01	0	0.00	2	49.60	49.30	-2	9,380	-0.02%
2019/03/29	8	49.07	5	49.40	49.10	3	9,440	0.03%
2019/03/28	0	0.00	3	48.85	49.05	-3	9,726	-0.03%
2019/03/27	0	0.00	3	48.80	49.00	-3	9,779	-0.03%
2019/03/26	5	49.37	0	0.00	49.30	5	9,742	0.05%
2019/03/25	2	48.95	2	49.35	49.15	0	9,760	0.00%
2019/03/22	1	50.60	5	50.20	50.50	-4	9,734	-0.04%
2019/03/21	2	49.60	10	49.06	50.50	-8	9,659	-0.08%
2019/03/20	1	48.15	9	47.99	48.00	-8	9,503	-0.08%
2019/03/19	5	48.16	2	47.75	48.00	3	9,530	0.03%
2019/03/18	7	46.37	3.3	46.83	47.40	3.7	9,614	0.04%
2019/03/13	2	46.28	5	46.33	46.25	-3	9,640	-0.03%
2019/03/12	1	46.60	0	0.00	46.65	1	9,668	0.01%
2019/03/11	5	45.90	5	46.20	46.65	0	9,782	0.00%
2019/03/08	6	46.39	5	46.41	46.35	1	9,850	0.01%
2019/03/07	11	47.57	12	47.10	46.70	-1	9,953	-0.01%
2019/03/06	3	48.20	2	48.40	47.75	1	10,031	0.01%
2019/03/05	10	48.07	2	47.73	47.75	8	10,119	0.08%
2019/03/04	2	48.15	7	48.69	48.90	-5	10,064	-0.05%
2019/02/27	1	48.20	7	48.33	47.90	-6	10,060	-0.06%
2019/02/26	20	47.60	38	47.53	47.70	-18	9,914	-0.18%
2019/02/25	0	0.00	6	46.00	46.10	-6	9,622	-0.06%
2019/02/22	22	45.61	11	45.60	45.60	11	9,614	0.11%
2019/02/21	15	46.13	55	46.19	45.50	-40	9,562	-0.42%
2019/02/20	9	45.66	9	45.59	46.00	0	9,284	0.00%
2019/02/19	2	44.35	3	44.82	44.80	-1	9,157	-0.01%
2019/02/18	48	45.05	29	44.55	44.65	19	9,236	0.21%
2019/02/15	36	44.01	15	43.97	44.00	21	9,092	0.23%
2019/02/14	4	42.73	1	42.65	42.95	3	8,790	0.03%
2019/02/13	6	42.34	39	41.95	42.90	-33	8,705	-0.38%
2019/02/12	31	41.56	12	41.71	41.70	19	8,571	0.22%
2019/02/11	0	0.00	3	40.60	40.75	-3	8,450	-0.04%
2019/01/30	2	40.15	0.2	40.20	40.15	1.8	8,432	0.02%
2019/01/29	0	0.00	1	40.00	40.25	-1	8,408	-0.01%
2019/01/28	13	40.30	7	40.11	40.30	6	8,391	0.07%
2019/01/25	1	40.25	0	0.00	40.00	1	8,403	0.01%
2019/01/24	6	40.48	2	41.08	39.95	4	8,410	0.05%
2019/01/23	0	0.00	1	40.25	40.80	-1	8,328	-0.01%
2019/01/22	3	40.17	1	40.40	39.85	2	8,344	0.02%
2019/01/21	1	40.30	0	0.00	40.40	1	8,351	0.01%
2019/01/18	5	39.85	0	0.00	39.80	5	8,403	0.06%
2019/01/17	2	39.95	6	40.40	39.85	-4	8,447	-0.05%
2019/01/15	0	0.00	2	39.80	39.80	-2	8,382	-0.02%
2019/01/14	1	38.90	0	0.00	38.90	1	8,399	0.01%
2019/01/11	1	39.50	0	0.00	39.50	1	8,398	0.01%
2019/01/10	2	39.88	0	0.00	40.15	2	8,360	0.02%
2019/01/09	6	40.19	5	40.17	39.80	1	8,352	0.01%
2019/01/08	0	0.00	4	41.29	40.85	-4	8,174	-0.05%
2019/01/07	6	40.13	6	40.28	41.15	0	8,064	0.00%
2019/01/04	5	38.21	4	38.69	39.20	1	7,973	0.01%
2019/01/03	3	39.17	1	39.00	38.65	2	7,928	0.03%
2019/01/02	9	40.09	7	40.21	39.40	2	7,860	0.03%
2018/12/28	16	40.31	8	40.18	40.20	8	7,801	0.10%
2018/12/27	19	41.82	23	42.08	40.45	-4	7,688	-0.05%
2018/12/26	23	42.93	107	42.64	41.30	-84	7,361	-1.14%	大賣/
2018/12/25	50	43.54	45	43.74	44.90	5	6,817	0.07%
2018/12/24	18	42.96	33	41.84	43.55	-15	6,266	-0.24%
2018/12/22	12	39.93	2	40.20	39.70	10	5,869	0.17%
2018/12/21	2	39.65	5	39.29	38.75	-3	5,801	-0.05%
2018/12/20	2	37.40	0	0.00	37.55	2	5,515	0.04%
2018/12/19	0	0.00	1	38.60	38.10	-1	5,469	-0.02%
2018/12/17	3	37.80	0	0.00	37.75	3	5,397	0.06%
2018/12/14	1	38.15	0	0.00	38.15	1	5,426	0.02%
2018/12/13	1	38.75	0	0.00	38.70	1	5,354	0.02%
2018/12/12	3	39.10	0	0.00	39.05	3	5,307	0.06%
2018/12/11	7	39.50	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0	0.00	2	40.43	40.80	-2	5,168	-0.04%
2018/12/07	0	0.00	2	40.00	40.05	-2	5,145	-0.04%
2018/12/06	6	39.78	0	0.00	39.20	6	5,147	0.12%
2018/12/04	4	41.81	2	41.75	41.70	2	5,152	0.04%
2018/12/03	0	0.00	7	40.32	41.10	-7	5,077	-0.14%
2018/11/30	2	39.05	0	0.00	38.85	2	4,964	0.04%
2018/11/29	5	39.32	1	40.00	38.60	4	4,884	0.08%
2018/11/28	0	0.00	4	38.81	39.40	-4	4,733	-0.08%
2018/11/27	5	37.22	0	0.00	37.15	5	4,594	0.11%
2018/11/26	1	37.90	1	37.95	37.90	0	4,559	0.00%
2018/11/23	2	38.20	1	38.35	38.05	1	4,609	0.02%
2018/11/22	4	38.08	4	38.19	38.00	0	4,684	0.00%
2018/11/21	2	36.83	0	0.00	37.05	2	4,700	0.04%
2018/11/20	3	38.33	0	0.00	38.25	3	4,633	0.06%
2018/11/19	2	38.65	1	39.25	39.20	1	4,569	0.02%
2018/11/16	1	37.35	2	37.30	38.50	-1	4,576	-0.02%
2018/11/15	42	38.35	20	39.85	38.30	22	4,481	0.49%
2018/11/14	0	0.00	1	40.70	40.20	-1	4,495	-0.02%
2018/11/13	16	40.07	6	40.00	40.40	10	4,610	0.22%
2018/11/12	3	42.05	0	0.00	41.45	3	4,841	0.06%
2018/11/07	2	41.90	1	42.20	42.00	1	5,234	0.02%
2018/11/06	1	41.00	0	0.00	41.05	1	5,294	0.02%
2018/11/05	0	0.00	2	41.45	41.50	-2	5,310	-0.04%
2018/11/02	0	0.00	1	43.30	42.05	-1	5,347	-0.02%
2018/10/31	1	40.50	0	0.00	40.45	1	5,354	0.02%
2018/10/30	13	38.95	0	0.00	39.00	13	5,361	0.24%
2018/10/29	0	0.00	1	40.20	39.90	-1	5,366	-0.02%
2018/10/26	2	40.03	1	39.45	40.20	1	5,447	0.02%
2018/10/25	3	37.60	4	37.38	39.00	-1	5,461	-0.02%
2018/10/24	1	38.55	3	38.40	38.45	-2	5,452	-0.04%
2018/10/22	1	39.45	1	39.60	39.45	0	5,610	0.00%
2018/10/19	10	40.20	0	0.00	40.20	10	5,771	0.17%
2018/10/18	1	41.05	1	40.65	40.65	0	6,136	0.00%
2018/10/17	51	40.69	1	41.45	40.65	50	6,369	0.79%
2018/10/16	1	42.35	0	0.00	41.70	1	6,429	0.02%
2018/10/11	0	0.00	3	41.75	41.70	-3	6,817	-0.04%
2018/10/09	1	46.80	1	46.50	46.30	0	6,766	0.00%
2018/10/08	1	47.45	0	0.00	47.60	1	6,735	0.01%
2018/10/05	2	45.88	101	46.49	46.15	-99	6,728	-1.47%	大賣/
2018/10/01	1	48.75	0	0.00	49.20	1	6,911	0.01%
2018/09/21	3	48.88	0	0.00	48.60	3	7,166	0.04%
2018/09/20	2	48.85	2	48.75	48.60	0	7,211	0.00%
2018/09/19	1	49.80	0	0.00	49.90	1	7,207	0.01%
2018/09/14	3	50.75	2	50.45	51.90	1	7,293	0.01%
2018/09/10	20	48.95	6	48.55	48.95	14	7,595	0.18%
2018/09/07	6	49.83	0	0.00	49.70	6	7,645	0.08%
2018/09/06	0	0.00	3	52.30	51.70	-3	7,630	-0.04%
2018/09/04	2	52.30	1	52.20	52.30	1	7,692	0.01%
2018/09/03	0	0.00	1	52.20	52.00	-1	7,880	-0.01%
2018/08/31	2	51.90	3	52.00	52.40	-1	7,971	-0.01%
2018/08/30	5	51.50	4	52.65	51.30	1	8,074	0.01%
2018/08/29	4	53.63	0	0.00	53.00	4	8,043	0.05%
2018/08/28	6	54.50	0	0.00	53.70	6	8,093	0.07%
2018/08/23	0	0.00	7	51.10	51.90	-7	8,243	-0.08%
2018/08/21	3	52.07	0	0.00	52.00	3	8,311	0.04%
2018/08/20	8	49.21	0	0.00	49.00	8	8,274	0.10%
2018/08/17	20	50.80	3	51.27	50.30	17	8,296	0.20%
2018/08/16	31	53.30	1	53.10	53.20	30	8,213	0.37%
2018/08/15	7	54.61	6	55.27	54.40	1	8,285	0.01%
2018/08/13	1	56.20	0	0.00	54.80	1	8,390	0.01%
2018/08/08	4	58.43	0	0.00	57.40	4	9,330	0.04%
2018/08/07	2	57.45	0	0.00	57.60	2	9,430	0.02%
2018/08/06	32	58.21	0	0.00	58.20	32	9,564	0.33%
2018/08/03	4	59.45	0	0.00	58.90	4	9,636	0.04%
2018/08/02	1	58.80	2	59.80	58.80	-1	9,871	-0.01%
2018/08/01	12	62.11	0	0.00	61.40	12	9,899	0.12%
2018/07/31	1	61.40	1	61.50	61.40	0	9,873	0.00%
2018/07/30	2	60.65	5.1	60.27	60.30	-3.1	9,961	-0.03%
2018/07/27	13	62.88	18	62.91	62.70	-5	9,989	-0.05%
2018/07/26	13	64.86	11	65.02	63.40	2	9,945	0.02%
2018/07/25	27	66.22	52	66.29	66.30	-25	9,752	-0.26%
2018/07/24	1	62.40	0	0.00	62.40	1	9,346	0.01%
2018/07/23	1	59.10	0	0.00	57.70	1	9,108	0.01%
2018/07/20	11	58.36	0	0.00	58.00	11	9,078	0.12%
2018/07/19	4	60.90	10	62.40	61.10	-6	8,995	-0.07%
2018/07/18	7	62.83	7	63.04	62.80	0	8,980	0.00%
2018/07/17	0	0.00	1	59.90	59.50	-1	8,875	-0.01%
2018/07/16	2	59.55	1	59.80	59.60	1	8,989	0.01%
2018/07/13	1	59.10	0	0.00	59.20	1	9,048	0.01%
2018/07/12	1	59.00	1	59.30	58.20	0	9,086	0.00%
2018/07/11	2	62.70	0	0.00	62.60	2	9,133	0.02%
2018/07/10	14	62.96	0	0.00	62.70	14	9,174	0.15%
2018/07/09	5	61.92	1	61.90	61.60	4	9,201	0.04%
2018/07/05	13	64.98	3	65.93	63.70	10	9,486	0.11%
2018/07/04	9	67.17	6	67.02	67.70	3	9,449	0.03%
2018/07/02	3	66.77	2	67.85	66.30	1	9,586	0.01%
2018/06/29	0	0.00	1	66.40	67.40	-1	9,666	-0.01%
2018/06/28	6	66.87	0	0.00	65.30	6	9,593	0.06%
2018/06/27	2	68.30	2	68.30	68.20	0	9,591	0.00%
2018/06/25	6	67.45	0	0.00	67.90	6	9,618	0.06%
2018/06/22	10	67.60	9	67.80	67.50	1	9,587	0.01%
2018/06/21	1	71.90	2	74.05	71.60	-1	9,489	-0.01%
2018/06/20	5	74.94	1	73.20	73.60	4	9,533	0.04%
2018/06/19	4	75.30	2	75.05	76.50	2	9,505	0.02%
2018/06/15	3	74.10	21	73.93	73.90	-18	9,390	-0.19%
2018/06/14	3	76.57	0	0.00	75.10	3	9,317	0.03%
2018/06/12	1	77.00	1	77.10	77.20	0	9,510	0.00%
2018/06/11	9	76.27	2	76.00	77.50	7	9,498	0.07%
2018/06/08	8	75.50	8	75.71	74.50	0	9,390	0.00%
2018/06/07	21	74.30	0	0.00	74.30	21	9,394	0.22%
2018/06/06	1	76.40	1	76.60	76.40	0	9,451	0.00%
2018/06/05	4	79.20	12	79.10	76.20	-8	9,464	-0.08%
2018/06/04	1	80.40	0	0.00	78.80	1	9,714	0.01%
2018/06/01	0	0.00	1	80.30	79.90	-1	9,873	-0.01%
2018/05/31	4	80.55	2	81.75	79.10	2	9,878	0.02%
2018/05/30	1	79.00	0	0.00	78.60	1	9,870	0.01%
2018/05/29	1	82.00	0	0.00	80.80	1	9,810	0.01%
2018/05/28	2	81.95	2	82.90	82.20	0	9,801	0.00%
2018/05/25	5	85.50	1	83.80	83.50	4	9,755	0.04%
2018/05/24	8	87.80	0	0.00	86.40	8	9,690	0.08%
2018/05/23	1	87.10	2	88.95	87.50	-1	9,635	-0.01%
2018/05/22	8	86.30	8	87.60	88.80	0	9,591	0.00%
2018/05/21	10	87.56	11	87.63	86.30	-1	9,635	-0.01%
2018/05/18	21	85.14	55	84.10	85.20	-34	9,483	-0.36%
2018/05/17	2	79.65	5	79.42	80.60	-3	9,237	-0.03%
2018/05/16	4	79.15	4	81.55	75.60	0	9,016	0.00%
2018/05/15	0	0.00	8	78.23	79.10	-8	8,824	-0.09%
2018/05/14	2	77.10	5	77.12	77.50	-3	8,869	-0.03%
2018/05/11	18	74.29	20	75.12	75.90	-2	8,772	-0.02%
2018/05/10	15	76.16	38	75.71	76.00	-23	8,738	-0.26%
2018/05/09	1	72.30	4	70.93	71.90	-3	8,561	-0.04%
2018/05/07	21	70.50	1	72.00	71.60	20	8,561	0.23%
2018/05/04	0	0.00	5	68.64	69.30	-5	8,656	-0.06%
2018/05/03	1	66.70	1	66.90	66.30	0	8,631	0.00%
2018/04/30	0	0.00	1	64.80	65.40	-1	9,013	-0.01%
2018/04/27	2	63.70	0	0.00	63.90	2	9,098	0.02%
2018/04/26	1	63.90	1	63.70	63.50	0	9,209	0.00%
2018/04/25	4	64.50	4	64.73	64.50	0	9,162	0.00%
2018/04/24	4	64.55	3	64.90	65.90	1	9,217	0.01%
2018/04/23	4	64.75	2	63.80	65.40	2	9,242	0.02%
2018/04/20	3	65.13	1	64.80	64.50	2	9,316	0.02%
2018/04/19	1	67.80	1	67.60	67.10	0	9,236	0.00%
2018/04/18	0	0.00	2	67.05	67.00	-2	9,337	-0.02%
2018/04/17	13	64.92	1	65.80	65.80	12	9,534	0.13%
2018/04/16	6	66.75	1	67.00	66.70	5	9,561	0.05%
2018/04/13	5	70.72	2	70.80	69.50	3	9,646	0.03%
2018/04/12	5	72.12	2	70.90	71.20	3	9,783	0.03%
2018/04/11	1	72.30	14	72.02	73.20	-13	9,756	-0.13%
2018/04/10	5	69.02	0	0.00	67.80	5	9,676	0.05%
2018/04/09	8	72.29	7	72.14	70.00	1	9,651	0.01%
2018/04/03	1	68.80	0	0.00	68.50	1	9,496	0.01%
2018/04/02	25	69.29	9	68.92	67.70	16	9,481	0.17%
2018/03/31	1	66.60	1	66.90	66.80	0	9,370	0.00%
2018/03/30	2	66.45	0	0.00	66.10	2	9,371	0.02%
2018/03/29	0	0.00	3	67.93	67.90	-3	9,346	-0.03%
2018/03/28	2	67.60	10	68.07	66.80	-8	9,330	-0.09%
2018/03/27	31	68.13	27	67.92	67.60	4	9,274	0.04%
2018/03/26	21	67.08	18	67.42	67.30	3	9,309	0.03%
2018/03/23	1	67.00	2	65.45	66.60	-1	9,455	-0.01%
2018/03/22	0	0.00	3	66.03	66.00	-3	9,397	-0.03%
2018/03/21	1	66.90	1	66.90	66.70	0	9,471	0.00%
2018/03/20	3	67.10	5	67.24	67.20	-2	9,688	-0.02%
2018/03/19	10	67.00	22	67.89	66.90	-12	9,804	-0.12%
2018/03/16	16	66.82	11	67.81	69.10	5	9,671	0.05%
2018/03/15	1	66.70	4	67.55	67.70	-3	9,560	-0.03%
2018/03/14	3	66.67	31	66.88	66.30	-28	9,556	-0.29%
2018/03/13	39	66.87	4	67.00	66.30	35	9,590	0.36%
2018/03/12	8	67.01	5	66.98	66.60	3	9,519	0.03%
2018/03/09	10	69.96	8	69.58	69.40	2	9,414	0.02%
2018/03/08	23	73.64	20	73.74	72.40	3	9,334	0.03%
2018/03/07	20	72.33	27	72.01	72.70	-7	8,991	-0.08%
2018/03/06	6	69.53	3	69.50	69.30	3	8,905	0.03%
2018/03/05	4	69.90	5	70.34	69.90	-1	8,961	-0.01%
2018/03/02	14	68.19	11	68.25	68.10	3	8,984	0.03%
2018/03/01	1	69.30	0	0.00	70.80	1	9,006	0.01%
2018/02/27	5	71.08	0	0.00	70.30	5	8,924	0.06%
2018/02/26	4	72.70	2	73.10	72.60	2	8,835	0.02%
2018/02/23	3	73.10	8	72.95	72.10	-5	8,758	-0.06%
2018/02/22	8	72.85	4	72.50	72.50	4	8,743	0.05%
2018/02/21	2	71.65	3	71.97	74.10	-1	8,709	-0.01%
2018/02/12	9	67.48	9	67.68	67.40	0	8,591	0.00%
2018/02/09	12	66.32	7	66.69	66.30	5	8,509	0.06%
2018/02/08	2	66.75	3	67.73	67.00	-1	8,355	-0.01%
2018/02/07	3	68.20	2	67.20	66.00	1	8,327	0.01%
2018/02/06	12	63.50	12	64.86	64.70	0	8,225	0.00%
2018/02/05	5	69.74	3	70.13	69.00	2	8,162	0.02%
2018/02/02	3	73.67	1	72.40	74.40	2	8,218	0.02%
2018/02/01	7	72.17	7	72.40	71.70	0	8,375	0.00%
2018/01/31	3	72.90	1	74.00	72.70	2	8,392	0.02%
2018/01/30	4	73.15	1	73.40	74.20	3	8,342	0.04%
2018/01/29	9	74.76	11	74.69	75.00	-2	8,311	-0.02%
2018/01/26	5	71.14	3	70.83	70.40	2	8,146	0.02%
2018/01/25	3	71.73	5	71.86	72.80	-2	8,089	-0.02%
2018/01/24	12	70.83	9	71.64	70.30	3	8,017	0.04%
2018/01/23	2	68.75	2	67.90	67.00	0	7,896	0.00%
2018/01/22	2	65.95	3	67.10	67.30	-1	7,883	-0.01%
2018/01/18	1	64.70	4	64.68	64.20	-3	7,966	-0.04%
2018/01/17	1	63.40	7	65.14	65.20	-6	8,030	-0.07%
2018/01/16	5	64.08	1	63.90	63.00	4	8,226	0.05%
2018/01/15	3	63.37	0	0.00	63.30	3	8,247	0.04%
2018/01/12	13	65.85	9	66.54	65.60	4	8,190	0.05%
2018/01/11	0	0.00	11	67.50	68.00	-11	8,023	-0.14%
2018/01/10	0	0.00	2	63.00	61.90	-2	7,768	-0.03%
2018/01/09	2	63.00	1	62.60	61.50	1	7,634	0.01%
2018/01/08	14	60.64	17.2	60.71	61.00	-3.2	7,466	-0.04%
2018/01/05	2	58.20	1	57.50	58.20	1	7,233	0.01%
2018/01/04	3	57.53	8	57.76	59.20	-5	7,106	-0.07%
2018/01/03	1	54.20	5	53.80	55.30	-4	6,888	-0.06%