義隆 (2458)-元大-松山券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
168.0
漲跌
▲13.0
漲幅
+8.39%
成交量
6,291張
產業
上市半導體類股
1174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

義隆 (2458)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/05/22	1	165.50	2	161.25	168.00	-1	2,747	-0.04%
2024/05/20	2	158.50	0	0.00	156.00	2	2,851	0.07%
2024/05/10	0	0.00	1	154.50	155.00	-1	3,027	-0.03%
2024/05/08	1	158.50	0	0.00	158.00	1	3,030	0.03%
2024/05/06	0	0.00	1	159.50	156.50	-1	3,035	-0.03%
2024/05/03	2	158.00	0	0.00	157.00	2	3,041	0.07%
2024/04/29	0	0.00	1	168.00	168.00	-1	2,930	-0.03%
2024/04/24	0	0.00	1	157.00	157.00	-1	2,847	-0.04%
2024/04/22	1	150.00	0	0.00	146.50	1	2,816	0.04%
2024/04/18	2	162.75	2	161.50	161.50	0	2,718	0.00%
2024/04/09	1	156.50	0	0.00	157.00	1	2,563	0.04%
2024/04/03	0	0.00	1	156.00	156.50	-1	2,539	-0.04%
2024/03/29	0	0.00	1	159.00	157.00	-1	2,503	-0.04%
2024/03/21	3	171.83	0	0.00	167.00	3	2,660	0.11%
2024/03/20	2	165.50	2.5	168.30	167.50	-0.5	2,644	-0.02%
2024/03/18	0	0.00	1	165.00	166.50	-1	2,661	-0.04%
2024/03/15	0.5	165.50	0	0.00	163.50	0.5	2,675	0.02%
2024/03/13	0	0.00	5	163.50	163.50	-5	2,763	-0.18%
2024/03/11	0	0.00	0.1	162.75	160.00	-0.1	2,807	0.00%
2024/03/08	0.1	166.00	0	0.00	162.50	0.1	2,821	0.00%
2024/03/07	0	0.00	0.1	166.00	165.50	-0.1	2,802	0.00%
2024/03/06	0.1	165.00	0	0.00	166.50	0.1	2,796	0.00%
2024/03/04	1	167.50	1.1	170.48	167.50	-0.1	2,861	0.00%
2024/03/01	3	166.00	0	0.00	165.50	3	2,850	0.11%
2024/02/27	1	169.50	1.1	169.52	169.00	-0.1	2,856	0.00%
2024/02/26	0	0.00	0.1	170.00	170.00	-0.1	2,857	0.00%
2024/02/23	1	165.00	1	165.00	164.00	0	2,794	0.00%
2024/02/22	0	0.00	1	166.00	167.50	-1	2,686	-0.04%
2024/02/21	1	167.50	6	167.25	167.50	-5	2,636	-0.19%
2024/02/20	0	0.00	0	161.50	161.00	0	2,542	0.00%
2024/02/19	0	0.00	3	160.00	163.50	-3	2,543	-0.12%
2024/02/16	0.5	153.40	0	0.00	153.00	0.5	2,480	0.02%
2024/02/15	0.3	147.50	0	0.00	148.50	0.3	2,491	0.01%
2024/02/05	0	0.00	1	148.50	148.00	-1	2,481	-0.04%
2024/02/02	0	150.00	0	0.00	150.50	0	2,498	0.00%
2024/01/31	6	148.92	3	148.50	150.00	3	2,557	0.12%
2024/01/24	2	151.75	2	151.25	151.00	0	3,021	0.00%
2024/01/22	0	0.00	9	149.61	151.00	-9	3,102	-0.29%
2024/01/19	0	0.00	2	150.00	150.50	-2	3,112	-0.06%
2024/01/18	4	151.25	0	0.00	152.00	4	3,159	0.13%
2024/01/17	2	155.00	0	0.00	154.50	2	3,271	0.06%
2024/01/16	0	153.50	0	0.00	154.00	0	3,375	0.00%
2024/01/11	3	157.33	0	0.00	157.00	3	3,519	0.09%
2024/01/10	3	159.50	0	0.00	160.00	3	3,575	0.08%
2024/01/05	1	153.50	1	155.00	155.50	0	3,621	0.00%
2024/01/03	1	157.00	9	156.56	158.00	-8	3,678	-0.22%
2024/01/02	1	159.50	1	161.00	159.50	0	3,672	0.00%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/27	0	0.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/21	0	162.00	4	163.00	163.00	-4	3,732	-0.11%
2023/12/20	0	0.00	6	159.75	160.00	-6	3,657	-0.16%
2023/12/19	1	158.00	0	0.00	159.00	1	3,615	0.03%
2023/12/18	1	155.50	0	0.00	157.00	1	3,606	0.03%
2023/12/14	0	0.00	1	157.50	157.50	-1	3,613	-0.03%
2023/12/13	2	157.00	0	0.00	158.00	2	3,619	0.06%
2023/12/12	0	0.00	1	157.50	158.50	-1	3,674	-0.03%
2023/12/11	1	158.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	2	157.00	1.1	156.74	157.50	0.9	3,758	0.02%
2023/12/07	0	153.13	1	153.50	153.50	-1	3,744	-0.03%
2023/12/06	0	150.50	0	0.00	151.50	0	3,796	0.00%
2023/12/04	3.1	150.02	0	0.00	149.50	3.1	3,840	0.08%
2023/11/29	1	153.00	1	151.00	153.00	0	4,237	0.00%
2023/11/28	0	150.00	0	149.50	150.00	0	4,205	0.00%
2023/11/27	1	146.00	1	152.50	146.00	0	4,197	0.00%
2023/11/24	0	150.50	1	150.50	151.00	-1	4,185	-0.02%
2023/11/22	2	146.50	1	146.00	147.50	1	4,123	0.02%
2023/11/21	1	144.50	1	145.00	145.00	0	4,116	0.00%
2023/11/17	1	145.50	2	144.75	146.50	-1	4,116	-0.02%
2023/11/15	0	0.00	2	148.00	147.50	-2	4,029	-0.05%
2023/11/14	0	145.00	0	0.00	146.00	0	4,001	0.00%
2023/11/10	2	139.75	0	0.00	141.50	2	3,972	0.05%
2023/11/09	2	141.00	0	141.50	140.50	2	3,987	0.05%
2023/11/08	1	144.50	1	145.50	144.50	0	4,002	0.00%
2023/11/07	10	143.35	2	144.99	145.00	8	4,036	0.20%
2023/11/06	5	140.00	7	138.00	140.00	-2	4,005	-0.05%
2023/11/03	8	141.00	23	136.83	135.50	-15	3,978	-0.38%
2023/11/02	2	149.00	1	148.98	149.50	1	3,770	0.03%
2023/11/01	3	142.51	1	143.00	144.00	2	3,806	0.05%
2023/10/31	0	0.00	1	145.00	144.00	-1	4,054	-0.02%
2023/10/30	2	145.00	2	144.50	146.50	0	4,038	0.00%
2023/10/27	5	140.30	3	139.50	140.00	2	4,005	0.05%
2023/10/26	1	139.51	3	140.50	139.50	-2	4,071	-0.05%
2023/10/25	6	147.67	4	148.87	144.50	2	4,033	0.05%
2023/10/24	1	144.04	2.1	145.15	144.00	-1.1	3,899	-0.03%
2023/10/23	2	142.50	3	142.33	142.00	-1	3,814	-0.03%
2023/10/20	0	0.00	0	141.00	142.50	0	3,867	0.00%
2023/10/19	2	138.50	0	0.00	138.50	2	3,886	0.05%
2023/10/18	4	140.63	8.1	140.40	141.50	-4.1	3,910	-0.10%
2023/10/17	2	139.50	0	0.00	140.00	2	3,893	0.05%
2023/10/16	1	136.50	1	138.50	136.50	0	3,987	0.00%
2023/10/12	6	138.50	7	136.36	137.50	-1	3,991	-0.03%
2023/10/11	6	138.00	1	139.00	137.00	5	3,986	0.13%
2023/10/06	0	138.75	0	0.00	137.00	0	3,969	0.00%
2023/10/05	1.1	141.08	0	0.00	141.50	1.1	3,945	0.03%
2023/10/04	0	137.50	2	137.00	138.00	-2	3,881	-0.05%
2023/10/03	3	138.17	1	138.00	138.00	2	3,843	0.05%
2023/09/28	0	0.00	2	133.00	133.50	-2	3,819	-0.05%
2023/09/26	6	135.25	0	0.00	135.00	6	3,832	0.16%
2023/09/25	0	137.75	0	0.00	136.50	0	3,826	0.00%
2023/09/22	1	136.50	1	136.50	137.00	0	3,811	0.00%
2023/09/21	0.1	135.69	3.6	135.67	136.00	-3.5	3,805	-0.09%
2023/09/20	0	138.00	4.5	139.92	138.00	-4.5	3,771	-0.12%
2023/09/19	1	141.50	0	0.00	141.00	1	3,738	0.03%
2023/09/18	2	142.25	0.4	142.00	142.00	1.7	3,712	0.04%
2023/09/15	2	145.50	1	144.50	144.50	1	3,678	0.03%
2023/09/14	2.1	142.98	3	143.33	143.00	-0.9	3,591	-0.03%
2023/09/13	0	140.00	6	140.92	143.50	-6	3,542	-0.17%
2023/09/12	2	139.00	2	140.25	140.50	0	3,494	0.00%
2023/09/11	5	136.40	1	135.00	138.00	4	3,420	0.12%
2023/09/08	2.1	133.67	2	131.75	135.50	0.1	3,340	0.00%
2023/09/07	2	133.25	1.1	133.95	135.00	0.9	3,326	0.03%
2023/09/06	7.2	130.98	8	131.38	133.00	-0.8	3,289	-0.02%
2023/09/05	2	131.25	4.1	133.48	134.00	-2.1	3,287	-0.06%
2023/09/04	2	129.25	4	127.13	128.50	-2	3,087	-0.06%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	1	116.00	0	0.00	119.00	1	2,917	0.03%
2023/08/29	1	113.50	0	0.00	117.00	1	2,902	0.03%
2023/08/28	1	112.00	1	112.00	113.00	0	2,890	0.00%
2023/08/25	0	0.00	1	114.00	113.00	-1	2,919	-0.03%
2023/08/24	2	115.50	0	0.00	116.00	2	2,926	0.07%
2023/08/18	0	0.00	2	114.25	113.50	-2	3,110	-0.06%
2023/08/17	1	116.00	1	116.50	116.50	0	3,087	0.00%
2023/08/16	1	115.50	20	116.00	117.00	-19	3,077	-0.62%
2023/08/15	0	0.00	3.1	115.02	116.00	-3.1	3,063	-0.10%
2023/08/14	1	119.00	3	115.83	117.00	-2	3,046	-0.07%
2023/08/11	1	120.00	1	121.00	121.00	0	2,996	0.00%
2023/08/10	27	119.22	29	118.22	118.00	-2	2,943	-0.07%
2023/08/09	43	120.70	44.1	121.41	121.00	-1.1	2,884	-0.04%
2023/08/08	1	118.00	2.1	119.02	118.00	-1.1	2,835	-0.04%
2023/08/07	5	119.30	0	0.00	117.00	5	2,783	0.18%
2023/08/04	3	123.33	4	123.75	122.50	-1	2,654	-0.04%
2023/08/02	0	0.00	1	114.00	114.00	-1	2,391	-0.04%
2023/07/31	9.5	116.39	5	116.80	116.50	4.5	2,402	0.19%
2023/07/28	0	112.50	1	112.50	112.50	-1	2,288	-0.04%
2023/07/26	0	0.00	2	113.25	112.50	-2	2,237	-0.09%
2023/07/25	5	116.50	1	115.00	115.00	4	2,198	0.18%
2023/07/24	9	117.50	5	117.30	118.00	4	2,104	0.19%
2023/07/21	25	115.18	1	116.00	115.50	24	2,018	1.19%
2023/07/20	0	0.00	0.6	115.12	114.50	-0.6	1,972	-0.03%
2023/07/19	4	117.63	8	116.56	118.50	-4	1,900	-0.21%
2023/07/18	1	114.00	1	112.50	113.00	0	1,770	0.00%
2023/07/17	0	0.00	0	109.00	109.50	0	1,741	0.00%
2023/07/14	0	0.00	1	111.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1.1	107.93	108.00	-1.1	1,679	-0.06%
2023/07/11	1	107.00	1	106.50	106.50	0	1,661	0.00%
2023/07/06	0	0.00	2	107.00	108.00	-2	1,647	-0.12%
2023/07/05	2	106.00	0	0.00	106.00	2	1,627	0.12%
2023/07/04	0	0.00	1	106.00	106.00	-1	1,615	-0.06%
2023/06/29	4	100.00	0	0.00	101.00	4	1,602	0.25%
2023/06/26	2	100.00	0	0.00	100.00	2	1,600	0.12%
2023/06/21	0	0.00	3	101.50	101.50	-3	1,592	-0.19%
2023/06/19	1	104.00	2	104.75	102.50	-1	1,586	-0.06%
2023/06/15	0	0.00	1	106.00	105.50	-1	1,539	-0.06%
2023/06/14	1	105.50	1	105.50	105.00	0	1,536	0.00%
2023/06/13	0	0.00	2	105.50	107.00	-2	1,527	-0.13%
2023/06/12	0	0.00	1	102.50	103.50	-1	1,480	-0.07%
2023/06/09	2	106.24	1	108.50	104.00	1	1,475	0.07%
2023/06/06	1	103.00	3	102.00	102.00	-2	1,424	-0.14%
2023/06/05	0	0.00	3	104.50	105.00	-3	1,419	-0.21%
2023/06/01	0	0.00	1	102.50	103.50	-1	1,402	-0.07%
2023/05/31	2	102.00	2	102.25	102.00	0	1,405	0.00%
2023/05/30	1	102.50	0	0.00	102.00	1	1,374	0.07%
2023/05/26	1	103.00	0	0.00	102.50	1	1,370	0.07%
2023/05/25	0	104.00	0	0.00	104.00	0	1,457	0.00%
2023/05/24	0	0.00	8	101.44	104.50	-8	1,433	-0.56%
2023/05/23	10	98.55	0	0.00	98.10	10	1,354	0.74%
2023/05/18	0	0.00	2	98.60	98.60	-2	1,399	-0.14%
2023/05/15	0	0.00	1	95.30	95.10	-1	1,401	-0.07%
2023/05/12	0	0.00	39	95.69	95.90	-39	1,418	-2.75%
2023/05/11	22	92.89	0	0.00	92.70	22	1,412	1.56%
2023/05/10	1	92.30	0	0.00	92.50	1	1,435	0.07%
2023/05/09	7.1	92.23	0	0.00	93.00	7.1	1,457	0.48%
2023/05/08	10	93.40	0	0.00	93.20	10	1,485	0.67%
2023/05/05	1	97.90	1	98.40	95.80	0	1,514	0.00%
2023/05/02	1	94.50	0	0.00	95.10	1	1,661	0.06%
2023/04/25	4	92.47	0	0.00	91.10	4	1,681	0.24%
2023/04/21	2	96.30	3	97.10	95.40	-1	1,690	-0.06%
2023/04/20	1	98.70	1	98.60	98.50	0	1,693	0.00%
2023/04/18	1	102.00	4	102.00	101.50	-3	1,856	-0.16%
2023/04/17	4	103.50	0	0.00	102.50	4	1,862	0.21%
2023/04/13	2	100.75	0	0.00	100.50	2	1,851	0.11%
2023/04/12	1	103.00	6	102.50	102.50	-5	1,854	-0.27%
2023/04/11	0	0.00	7	101.57	104.00	-7	1,863	-0.38%
2023/04/10	5	101.40	4	101.50	101.50	1	1,862	0.05%
2023/04/07	9	100.46	0	0.00	101.00	9	1,865	0.48%
2023/04/06	4	98.95	0	0.00	98.50	4	1,855	0.22%
2023/03/30	3.1	99.74	0	0.00	99.60	3.1	1,842	0.17%
2023/03/29	0	102.50	0	102.00	102.50	0	1,840	0.00%
2023/03/28	0	104.00	0	0.00	102.00	0	1,851	0.00%
2023/03/24	2	104.50	0	0.00	104.50	2	1,887	0.11%
2023/03/20	0	0.00	1	102.00	102.50	-1	1,916	-0.05%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	0.1	99.85	0	0.00	99.70	0.1	1,920	0.00%
2023/03/13	0	0.00	10	102.50	102.50	-10	1,942	-0.51%
2023/03/09	0	0.00	1	104.50	107.00	-1	1,959	-0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/03	1	105.00	0	0.00	104.00	1	1,942	0.05%
2023/02/23	3	111.00	0.3	111.50	111.00	2.7	1,910	0.14%
2023/02/22	1	108.00	0.3	105.50	107.00	0.7	1,815	0.04%
2023/02/21	0.3	107.50	1	108.00	108.00	-0.7	1,837	-0.04%
2023/02/20	1	103.07	0	0.00	106.00	1	1,863	0.06%
2023/02/15	0	0.00	0	103.50	102.50	0	1,927	0.00%
2023/02/13	0	0.00	4	104.75	104.50	-4	1,960	-0.20%
2023/02/09	0.1	104.75	1	105.00	105.00	-0.9	2,142	-0.04%
2023/02/08	0	0.00	4	106.00	105.50	-4	2,341	-0.17%
2023/02/07	5	103.90	0	0.00	105.00	5	2,324	0.22%
2023/02/03	0	0.00	3	107.67	107.50	-3	2,294	-0.13%
2023/02/02	11	107.14	1	106.50	108.00	10	2,249	0.44%
2023/02/01	0	0.00	2	100.00	102.00	-2	2,157	-0.09%
2023/01/30	0	0.00	1	94.00	94.30	-1	2,128	-0.05%
2023/01/17	2	90.85	0	0.00	91.00	2	2,127	0.09%
2023/01/16	4	91.50	0	0.00	91.00	4	2,168	0.18%
2023/01/12	1	93.40	7	93.13	92.80	-6	2,189	-0.27%
2023/01/11	8	94.88	1	96.10	94.70	7	2,210	0.32%
2023/01/10	2	94.80	3	95.23	95.50	-1	2,210	-0.05%
2023/01/09	2	93.65	4	94.08	96.00	-2	2,207	-0.09%
2023/01/06	3.3	93.60	4	93.30	94.40	-0.7	2,163	-0.03%
2022/12/21	5	85.50	0	0.00	85.30	5	2,245	0.22%
2022/12/06	0	0.00	3	91.40	89.10	-3	2,765	-0.11%
2022/12/02	0	0.00	2	92.25	92.00	-2	2,782	-0.07%
2022/12/01	0	0.00	2	91.55	92.70	-2	2,786	-0.07%
2022/11/30	1	88.60	1	88.30	89.70	0	2,774	0.00%
2022/11/29	1	87.40	1	88.00	87.90	0	2,810	0.00%
2022/11/24	2	88.90	1	88.60	89.70	1	2,844	0.04%
2022/11/21	2	88.20	0	0.00	86.40	2	2,864	0.07%
2022/11/18	0	0.00	1	89.10	88.60	-1	2,849	-0.04%
2022/11/17	1	91.00	1	90.70	89.40	0	2,836	0.00%
2022/11/16	2	88.85	2.1	89.98	89.00	-0.1	2,815	0.00%
2022/11/15	1	88.00	1	89.00	89.00	0	2,776	0.00%
2022/11/14	0	0.00	1	86.30	87.80	-1	2,743	-0.04%
2022/11/11	1.1	87.03	1	87.20	87.10	0.1	2,711	0.00%
2022/11/10	0.1	85.70	2	86.00	86.40	-1.9	2,678	-0.07%
2022/11/09	1	85.20	1	86.20	86.50	0	2,654	0.00%
2022/11/08	6	85.25	2	85.40	84.60	4	2,621	0.15%
2022/11/07	5	83.26	11	84.67	86.10	-6	2,577	-0.23%
2022/11/04	13	77.53	6	78.27	79.50	7	2,435	0.29%
2022/10/28	0	80.80	0	0.00	79.70	0	2,302	0.00%
2022/10/25	2	80.25	0	0.00	80.10	2	2,294	0.09%
2022/10/24	0	0.00	1	83.60	80.10	-1	2,282	-0.04%
2022/10/21	1.1	83.01	0	0.00	80.90	1.1	2,253	0.05%
2022/10/20	1	81.80	1	82.20	81.90	0	2,242	0.00%
2022/10/18	1	83.30	1	82.50	82.60	0	2,214	0.00%
2022/10/17	0	0.00	1	82.00	81.90	-1	2,222	-0.05%
2022/10/14	1	81.10	1	81.10	81.10	0	2,228	0.00%
2022/10/13	3	78.60	2	77.50	76.40	1	2,228	0.04%
2022/10/12	5	77.00	1	77.10	77.30	4	2,222	0.18%
2022/10/11	2	80.35	0	0.00	79.60	2	2,226	0.09%
2022/10/06	0	0.00	1	84.70	85.10	-1	2,174	-0.05%
2022/09/27	0	0.00	1	82.50	82.50	-1	2,268	-0.04%
2022/09/26	2	82.50	0	0.00	81.00	2	2,281	0.09%
2022/09/23	0	0.00	1	89.50	86.80	-1	2,247	-0.04%
2022/09/19	1	88.20	0	0.00	88.60	1	1,961	0.05%
2022/09/16	1.2	87.08	0	0.00	87.50	1.2	1,872	0.06%
2022/09/15	0.1	90.50	0	0.00	90.50	0.1	1,769	0.01%
2022/09/14	2	88.35	0	0.00	88.90	2	1,752	0.11%
2022/09/07	1	88.00	2	88.20	88.80	-1	1,728	-0.06%
2022/09/05	0	0.00	31	88.90	91.20	-31	1,700	-1.82%
2022/09/02	0.2	94.50	0	0.00	94.00	0.2	1,650	0.01%
2022/08/31	0	0.00	2	97.30	97.10	-2	1,597	-0.13%
2022/08/23	0	0.00	0.1	99.60	99.70	-0.1	1,535	-0.01%
2022/08/22	0.2	102.25	0	0.00	100.50	0.2	1,523	0.01%
2022/08/16	2	103.75	1	105.00	103.50	1	1,490	0.07%
2022/08/12	0	0.00	1	101.50	103.00	-1	1,473	-0.07%
2022/08/05	1	99.00	1	98.90	101.50	0	1,426	0.00%
2022/08/03	1	101.00	0	0.00	102.50	1	1,346	0.07%
2022/08/01	0	0.00	1	109.50	109.00	-1	1,363	-0.07%
2022/07/29	0	0.00	0	108.00	108.50	0	1,393	0.00%
2022/07/28	1	108.00	0	0.00	107.50	1	1,399	0.07%
2022/07/21	0	115.00	1	113.00	114.00	-1	1,374	-0.07%
2022/07/20	1	111.00	0	0.00	110.50	1	1,380	0.07%
2022/07/19	0	0.00	1	108.50	109.00	-1	1,388	-0.07%
2022/07/12	0	0.00	1	104.00	104.00	-1	1,430	-0.07%
2022/07/11	0	0.00	1	106.00	105.50	-1	1,420	-0.07%
2022/07/08	1	108.00	0	0.00	107.00	1	1,411	0.07%
2022/07/07	2	103.75	0	0.00	106.50	2	1,396	0.14%
2022/07/06	1	121.50	0	0.00	120.00	1	1,358	0.07%
2022/07/05	1.1	124.91	0	0.00	124.50	1.1	1,307	0.08%
2022/07/04	0	0.00	1	133.00	131.00	-1	1,267	-0.08%
2022/07/01	0.5	134.50	0	0.00	134.00	0.5	1,252	0.04%
2022/06/30	0	0.00	5.2	139.96	139.50	-5.2	1,243	-0.42%
2022/06/29	0	0.00	1	140.00	140.00	-1	1,240	-0.08%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/22	3	136.00	0	0.00	135.00	3	1,242	0.24%
2022/06/21	1	135.00	0	0.00	140.00	1	1,224	0.08%
2022/06/17	3	141.00	2	139.50	142.00	1	1,193	0.08%
2022/06/16	6	143.50	0	0.00	141.00	6	1,179	0.51%
2022/06/14	3	142.00	0	0.00	143.50	3	1,182	0.25%
2022/06/13	0	0.00	1	145.50	145.00	-1	1,204	-0.08%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/09	0	0.00	2	148.50	148.50	-2	1,238	-0.16%
2022/06/02	1	148.50	1	149.00	148.00	0	1,419	0.00%
2022/06/01	1	150.50	2	150.50	150.50	-1	1,439	-0.07%
2022/05/30	3	146.83	0	0.00	147.50	3	1,462	0.21%
2022/05/27	1	143.00	0	0.00	144.50	1	1,467	0.07%
2022/05/24	0	0.00	1	144.50	142.50	-1	1,632	-0.06%
2022/05/20	2	146.00	1	146.50	145.50	1	1,866	0.05%
2022/05/18	0	0.00	1	144.50	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	4	145.00	145.00	-4	1,934	-0.21%
2022/05/12	0.1	139.00	0	0.00	139.00	0.1	1,980	0.00%
2022/05/10	5.1	136.68	1	139.50	141.00	4.1	2,006	0.20%
2022/05/09	0.1	143.00	2	142.50	142.00	-1.9	2,036	-0.09%
2022/05/06	2	146.50	0	0.00	146.50	2	2,058	0.10%
2022/05/05	2	154.50	0	0.00	153.50	2	2,070	0.10%
2022/04/28	0.1	149.50	0	0.00	149.50	0.1	2,074	0.00%
2022/04/27	1.1	145.55	0	0.00	149.50	1.1	2,070	0.05%
2022/04/25	1	155.00	0	0.00	150.50	1	2,041	0.05%
2022/04/21	1	156.00	0	0.00	156.50	1	1,998	0.05%
2022/04/20	0.2	158.67	0	0.00	156.50	0.2	1,976	0.01%
2022/04/19	1	159.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0.5	159.00	0	0.00	159.00	0.5	1,962	0.03%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/14	1	161.50	0	0.00	161.50	1	1,992	0.05%
2022/04/13	3	161.83	1	162.50	162.50	2	2,013	0.10%
2022/04/11	0.1	161.50	0	0.00	161.00	0.1	2,130	0.01%
2022/04/08	0	0.00	1	165.00	166.00	-1	2,120	-0.05%
2022/04/01	0.1	170.00	0	0.00	170.50	0.1	2,117	0.00%
2022/03/31	0	0.00	2	170.00	172.00	-2	2,114	-0.09%
2022/03/29	0	0.00	3	171.50	171.00	-3	2,148	-0.14%
2022/03/28	0	0.00	3	171.50	172.00	-3	2,165	-0.14%
2022/03/25	0	0.00	5	171.10	170.50	-5	2,242	-0.22%
2022/03/24	0	0.00	1	170.50	171.00	-1	2,263	-0.04%
2022/03/23	6	170.00	0	0.00	170.50	6	2,310	0.26%
2022/03/18	0	0.00	1	168.50	168.50	-1	2,447	-0.04%
2022/03/17	1	169.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	1	166.50	5	166.00	166.50	-4	2,430	-0.16%
2022/03/15	4	166.00	1	165.00	166.00	3	2,414	0.12%
2022/03/10	1	161.00	1	165.50	166.00	0	2,418	0.00%
2022/03/09	4	157.13	1	158.00	159.00	3	2,390	0.13%
2022/03/08	2	163.00	1	157.00	157.00	1	2,371	0.04%
2022/03/07	2	164.25	3	164.17	165.00	-1	2,311	-0.04%
2022/03/04	2	167.75	3	167.83	167.00	-1	2,300	-0.04%
2022/03/03	5	170.20	0	0.00	169.50	5	2,305	0.22%
2022/03/02	2	167.75	1	165.50	169.00	1	2,305	0.04%
2022/03/01	1	166.00	2	165.25	167.00	-1	2,333	-0.04%
2022/02/25	1	165.50	0	0.00	164.00	1	2,345	0.04%
2022/02/24	3	166.83	3	167.17	164.50	0	2,325	0.00%
2022/02/23	4	174.63	1	172.50	172.50	3	2,227	0.13%
2022/02/22	0	0.00	1	177.00	175.50	-1	2,079	-0.05%
2022/02/21	2	176.75	1	177.00	178.00	1	2,072	0.05%
2022/02/18	1	174.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	3	175.17	1	173.50	173.50	2	2,105	0.09%
2022/02/16	2	174.00	1	174.00	174.00	1	2,181	0.05%
2022/02/15	3	170.50	0	0.00	170.00	3	2,163	0.14%
2022/02/14	0	0.00	2	168.75	170.50	-2	2,179	-0.09%
2022/02/11	1	171.50	2	170.75	171.00	-1	2,181	-0.05%
2022/02/10	0.2	174.50	0	0.00	172.00	0.2	2,198	0.01%
2022/02/09	0.1	174.50	4	175.50	175.50	-3.9	2,197	-0.18%
2022/02/07	1	168.50	1	168.00	168.50	0	2,226	0.00%
2022/01/25	1	160.50	0	0.00	160.50	1	2,297	0.04%
2022/01/18	2	164.00	1	162.50	161.50	1	2,585	0.04%
2022/01/12	1	161.00	2	161.00	161.00	-1	2,989	-0.03%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/07	2	165.00	2	163.00	163.50	0	2,986	0.00%
2022/01/05	1	171.50	3	172.17	170.00	-2	2,974	-0.07%
2022/01/04	0	0.00	1	168.50	168.50	-1	2,924	-0.03%
2022/01/03	0.7	167.93	0	168.50	167.50	0.7	2,957	0.02%
2021/12/30	0	0.00	0	169.50	170.00	0	2,974	0.00%
2021/12/28	0.5	166.01	0	0.00	165.50	0.5	2,997	0.02%
2021/12/27	1.1	167.55	0	0.00	168.00	1.1	3,017	0.04%
2021/12/23	0	0.00	2	170.50	169.00	-2	3,069	-0.07%
2021/12/22	0	0.00	1	170.00	167.50	-1	3,067	-0.03%
2021/12/21	4	168.88	2	171.00	168.00	2	3,060	0.07%
2021/12/20	1	168.00	3	167.00	165.50	-2	2,988	-0.07%
2021/12/17	1	168.50	0	0.00	166.00	1	2,994	0.03%
2021/12/16	1	167.50	0	0.00	167.50	1	2,962	0.03%
2021/12/14	0.2	158.00	0	0.00	154.50	0.2	2,897	0.01%
2021/12/09	0.1	160.00	0	0.00	160.00	0.1	2,879	0.00%
2021/12/08	0	0.00	2	160.25	160.50	-2	2,893	-0.07%
2021/12/07	2	158.50	0	0.00	158.50	2	2,884	0.07%
2021/12/06	0.2	161.50	0	0.00	160.50	0.2	2,867	0.01%
2021/12/02	0.2	162.75	0	0.00	161.00	0.2	2,919	0.01%
2021/12/01	0	0.00	2	160.50	164.00	-2	2,914	-0.07%
2021/11/30	4	164.50	0	0.00	162.00	4	2,906	0.14%
2021/11/26	2.1	168.86	0	0.00	165.50	2.1	2,951	0.07%
2021/11/25	0.2	169.50	1	169.00	168.50	-0.8	2,932	-0.03%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	0	0.00	3	170.00	170.00	-3	2,923	-0.10%
2021/11/19	0	0.00	2	169.50	168.50	-2	2,934	-0.07%
2021/11/17	0	0.00	5	170.10	168.50	-5	2,907	-0.17%
2021/11/11	1	163.00	0	0.00	163.50	1	2,924	0.03%
2021/11/05	4	159.25	4	158.88	162.00	0	3,023	0.00%
2021/11/04	4	168.50	0	0.00	163.00	4	2,965	0.13%
2021/11/03	2	168.25	0	0.00	167.50	2	2,977	0.07%
2021/11/02	1	167.50	0	0.00	167.50	1	3,017	0.03%
2021/11/01	3	170.00	38	169.50	170.00	-35	3,036	-1.15%
2021/10/28	1	170.00	0	0.00	168.00	1	3,310	0.03%
2021/10/27	0	0.00	4	169.63	170.00	-4	3,318	-0.12%
2021/10/26	0	0.00	39	163.00	164.50	-39	3,263	-1.19%
2021/10/25	41	169.95	4	164.38	164.50	37	3,236	1.14%
2021/10/22	40	155.16	4	161.95	166.00	36	3,055	1.18%
2021/10/21	1	154.50	0	0.00	151.00	1	2,955	0.03%
2021/10/19	1	153.50	1	153.00	153.00	0	2,997	0.00%
2021/10/15	0	0.00	1	149.01	149.50	-1	3,113	-0.03%
2021/10/14	1	145.50	0	0.00	146.50	1	3,139	0.03%
2021/10/13	1	151.50	2	149.00	146.50	-1	3,158	-0.03%
2021/10/08	2	157.50	1	156.00	157.00	1	3,138	0.03%
2021/10/07	0	0.00	0.1	151.29	153.50	-0.1	3,115	0.00%
2021/10/05	1	147.00	5	147.70	148.00	-4	3,173	-0.13%
2021/10/04	4	145.50	1.2	145.50	145.00	2.8	3,155	0.09%
2021/10/01	1	146.00	3	146.17	146.50	-2	3,143	-0.06%
2021/09/30	1	146.50	0.2	146.75	146.50	0.8	3,143	0.03%
2021/09/29	1	149.00	1	147.00	148.50	0	3,133	0.00%
2021/09/28	1	152.00	1	154.00	152.00	0	3,145	0.00%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/16	1.1	155.07	0	0.00	156.00	1.1	3,261	0.03%
2021/09/13	2	159.00	0	0.00	157.00	2	3,517	0.06%
2021/09/10	1	154.00	0	0.00	154.50	1	3,537	0.03%
2021/09/06	0	0.00	6	159.92	158.00	-6	3,553	-0.17%
2021/09/03	2	159.00	2	159.27	159.50	0	3,554	0.00%
2021/09/01	6	160.42	0	0.00	160.50	6	3,565	0.17%
2021/08/31	0	0.00	2	157.00	157.50	-2	3,554	-0.06%
2021/08/24	2	157.50	0	0.00	157.00	2	3,581	0.06%
2021/08/23	1	158.50	0	0.00	159.00	1	3,586	0.03%
2021/08/20	5	152.70	6	153.25	153.50	-1	3,605	-0.03%
2021/08/19	0	0.00	0	153.50	152.50	0	3,567	0.00%
2021/08/18	3	151.17	0	0.00	158.00	3	3,576	0.08%
2021/08/16	1	160.00	1	157.50	160.00	0	3,552	0.00%
2021/08/13	1	162.00	9	162.28	161.50	-8	3,531	-0.23%
2021/08/12	1	164.00	1	162.50	162.50	0	3,558	0.00%
2021/08/11	2	166.50	1	166.50	166.00	1	3,567	0.03%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	0	0.00	4	171.00	170.00	-4	3,625	-0.11%
2021/08/06	2	167.75	0	0.00	167.00	2	3,637	0.05%
2021/08/05	4	169.63	1	169.50	169.50	3	3,699	0.08%
2021/08/04	5.1	173.01	4	172.50	171.50	1.1	3,700	0.03%
2021/08/03	1	179.50	0	0.00	180.50	1	3,581	0.03%
2021/08/02	2	180.50	0	0.00	179.50	2	3,446	0.06%
2021/07/30	2	179.75	0	0.00	181.00	2	3,421	0.06%
2021/07/29	2	180.00	1	185.50	180.50	1	3,457	0.03%
2021/07/28	1	180.50	0	0.00	184.50	1	3,474	0.03%
2021/07/27	6	186.00	0	0.00	185.50	6	3,544	0.17%
2021/07/26	0	0.00	6	188.92	189.50	-6	3,610	-0.17%
2021/07/22	1	187.00	1	187.00	185.00	0	3,699	0.00%
2021/07/21	4	193.50	10	195.00	193.00	-6	3,685	-0.16%
2021/07/20	12	197.75	0	0.00	195.50	12	3,787	0.32%
2021/07/19	1	197.50	0	0.00	199.00	1	3,798	0.03%
2021/07/15	1	197.00	2	197.50	197.50	-1	3,861	-0.03%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	6	203.67	0	0.00	201.00	6	3,955	0.15%
2021/07/12	0.2	204.00	1	203.00	204.00	-0.8	4,021	-0.02%
2021/07/05	2	197.25	1	197.50	198.00	1	4,373	0.02%
2021/07/02	1	189.50	0	0.00	192.50	1	4,361	0.02%
2021/06/30	0	0.00	1	192.00	194.50	-1	4,441	-0.02%
2021/06/29	4	190.75	1	189.50	190.00	3	4,452	0.07%
2021/06/25	2	190.50	0	0.00	191.50	2	4,613	0.04%
2021/06/24	2	191.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	3	194.83	4	194.00	194.50	-1	4,871	-0.02%
2021/06/22	10.3	203.24	18.1	198.67	198.00	-7.8	4,794	-0.16%
2021/06/21	2.1	206.55	0.7	206.50	206.50	1.4	4,704	0.03%
2021/06/18	1	212.50	0	0.00	214.00	1	4,698	0.02%
2021/06/16	0	0.00	1	210.50	209.50	-1	4,752	-0.02%
2021/06/15	2.1	210.02	0	0.00	210.50	2.1	4,790	0.04%
2021/06/10	1	213.00	2	213.25	209.50	-1	4,846	-0.02%
2021/06/09	1	211.50	1	211.50	209.50	0	4,853	0.00%
2021/06/08	0	0.00	2.2	208.60	211.00	-2.2	4,908	-0.04%
2021/06/07	3	202.00	6.2	205.94	208.50	-3.2	4,929	-0.06%
2021/06/04	8	204.25	8	203.88	203.00	0	4,928	0.00%
2021/06/03	3	204.83	4	207.25	208.50	-1	4,963	-0.02%
2021/06/02	5.1	208.30	7	205.14	205.50	-1.9	4,986	-0.04%
2021/06/01	2.2	209.59	2	213.00	209.00	0.2	5,007	0.00%
2021/05/31	0	0.00	1	208.50	211.00	-1	5,014	-0.02%
2021/05/28	4	211.63	1	214.50	209.50	3	5,044	0.06%
2021/05/27	1	205.50	1	209.50	209.50	0	5,053	0.00%
2021/05/26	1	207.00	1	208.00	207.50	0	5,155	0.00%
2021/05/25	1	206.50	0	0.00	205.50	1	5,423	0.02%
2021/05/24	0	0.00	1	204.50	205.00	-1	6,039	-0.02%
2021/05/21	2	202.75	0	0.00	201.50	2	6,081	0.03%
2021/05/20	1	203.00	4	203.88	202.50	-3	6,169	-0.05%
2021/05/19	0	0.00	2	199.75	201.00	-2	6,144	-0.03%
2021/05/18	2	193.50	3	195.17	197.00	-1	6,218	-0.02%
2021/05/17	1.1	189.45	1	190.00	188.00	0.1	6,211	0.00%
2021/05/14	6	196.25	2	199.00	193.00	4	6,183	0.06%
2021/05/13	0	0.00	4	190.38	195.00	-4	6,110	-0.07%
2021/05/12	5.2	187.27	3	187.67	186.00	2.2	6,006	0.04%
2021/05/11	1.3	188.10	0	0.00	186.50	1.3	5,934	0.02%
2021/05/10	0	198.50	1	199.00	196.50	-1	5,901	-0.02%
2021/05/07	1	202.00	0	0.00	202.00	1	5,936	0.02%
2021/05/05	1	205.50	1	206.00	199.00	0	5,986	0.00%
2021/05/04	1	198.00	4	204.50	205.00	-3	5,989	-0.05%
2021/05/03	6	206.33	1	208.00	205.50	5	5,982	0.08%
2021/04/29	3	214.17	3.3	218.56	214.50	-0.3	5,987	-0.01%
2021/04/28	2	213.75	2	213.00	213.00	0	5,924	0.00%
2021/04/27	8.1	217.82	1	219.00	217.50	7.1	6,175	0.11%
2021/04/26	0	0.00	7	222.43	224.50	-7	6,249	-0.11%
2021/04/23	6	214.50	2	215.00	215.00	4	6,209	0.06%
2021/04/21	1	211.00	6	211.75	210.00	-5	6,340	-0.08%
2021/04/20	0	0.00	1	212.00	209.00	-1	6,542	-0.02%
2021/04/19	0.1	201.75	0	0.00	203.50	0.1	6,603	0.00%
2021/04/16	9	208.00	3	205.50	205.50	6	6,696	0.09%
2021/04/15	4	200.88	7.2	205.13	207.00	-3.2	6,977	-0.05%
2021/04/14	4	196.63	7	199.86	197.50	-3	7,372	-0.04%
2021/04/13	16	203.88	9.2	210.26	202.00	6.8	7,621	0.09%
2021/04/12	1	199.00	17	200.47	199.00	-16	7,551	-0.21%
2021/04/09	3.2	195.49	1	195.00	195.00	2.2	7,614	0.03%
2021/04/08	2	199.50	2	200.50	199.50	0	7,644	0.00%
2021/04/07	3.2	200.84	8.1	202.12	202.00	-4.9	7,642	-0.06%
2021/04/06	0	0.00	1	197.50	199.00	-1	7,581	-0.01%
2021/04/01	5	196.90	4	198.50	198.00	1	7,566	0.01%
2021/03/31	13.2	195.82	0	0.00	195.50	13.2	7,537	0.18%
2021/03/30	0	0.00	1	199.50	199.00	-1	7,470	-0.01%
2021/03/29	1	192.50	1	197.00	194.00	0	7,356	0.00%
2021/03/26	1	193.50	7	192.79	194.50	-6	7,306	-0.08%
2021/03/25	10	181.00	12	181.71	184.00	-2	7,086	-0.03%
2021/03/24	0	0.00	1	181.00	181.50	-1	7,089	-0.01%
2021/03/23	6	182.50	1	183.00	182.50	5	7,091	0.07%
2021/03/22	4	184.25	10	186.10	184.50	-6	7,118	-0.08%
2021/03/19	8	184.88	3.2	184.99	186.50	4.9	7,143	0.07%
2021/03/18	0	0.00	5	183.50	183.50	-5	7,358	-0.07%
2021/03/17	6	181.00	17	182.71	180.50	-11	7,464	-0.15%
2021/03/16	1	179.50	0	0.00	179.50	1	7,464	0.01%
2021/03/15	14	180.07	0	0.00	180.00	14	7,523	0.19%
2021/03/12	1	179.00	14.8	179.39	179.50	-13.8	7,524	-0.18%
2021/03/11	2	176.00	7	175.43	176.50	-5	7,565	-0.07%
2021/03/10	2	173.00	0	0.00	172.50	2	7,804	0.03%
2021/03/09	0	0.00	3	169.00	172.50	-3	7,838	-0.04%
2021/03/08	2	172.50	0	0.00	172.00	2	7,827	0.03%
2021/03/05	0.1	173.50	1	172.50	172.50	-0.9	7,836	-0.01%
2021/03/04	4.1	174.21	5	175.00	175.50	-0.9	7,888	-0.01%
2021/03/03	1	169.00	1	170.50	174.00	0	7,951	0.00%
2021/03/02	1.6	175.39	1	172.50	172.00	0.6	7,930	0.01%
2021/02/26	1.9	172.73	3	172.00	172.00	-1.1	7,905	-0.01%
2021/02/25	20.3	181.09	3	180.83	177.50	17.3	7,839	0.22%
2021/02/24	21.1	182.33	22.2	183.54	183.50	-1.1	7,612	-0.01%
2021/02/23	9	171.17	2	171.50	173.00	7	6,957	0.10%
2021/02/22	3	173.67	0	0.00	174.00	3	6,915	0.04%
2021/02/19	1	167.00	1.1	168.50	170.00	-0.1	6,821	0.00%
2021/02/18	0.1	170.50	0	0.00	170.50	0.1	6,818	0.00%
2021/02/17	0.1	166.50	1	166.50	166.50	-1	6,722	-0.01%
2021/02/05	2	163.00	0	0.00	161.50	2	6,719	0.03%
2021/02/03	1	164.00	4	166.50	164.50	-3	6,787	-0.04%
2021/02/02	2	163.50	0	0.00	166.00	2	6,944	0.03%
2021/02/01	1	160.00	3	160.33	161.50	-2	6,926	-0.03%
2021/01/29	4.1	163.46	1	168.00	159.50	3.1	6,913	0.04%
2021/01/28	0	0.00	0.1	165.00	165.00	-0.1	6,871	0.00%
2021/01/27	7.1	167.14	0	0.00	166.50	7.1	6,856	0.10%
2021/01/22	1	174.00	6	174.42	174.00	-5	6,707	-0.07%
2021/01/21	0	0.00	7.1	169.58	168.50	-7.1	6,635	-0.11%
2021/01/20	7.1	174.40	3.3	173.75	168.00	3.9	6,627	0.06%
2021/01/19	1.2	170.43	1	170.00	171.00	0.2	6,403	0.00%
2021/01/18	0.1	163.25	2.1	163.48	165.00	-2	6,291	-0.03%
2021/01/15	0.1	164.12	0.2	165.50	163.00	-0.1	6,222	0.00%
2021/01/14	1.2	169.29	0.1	166.50	170.50	1.1	6,183	0.02%
2021/01/13	0.1	168.00	0.4	168.88	167.50	-0.3	6,211	0.00%
2021/01/12	1.3	163.35	5	164.30	165.50	-3.7	6,010	-0.06%
2021/01/11	2.1	164.67	3	162.50	164.50	-1	5,880	-0.02%
2021/01/08	4.1	164.80	12	164.04	163.00	-7.9	5,783	-0.14%
2021/01/07	1	154.50	17	155.91	160.00	-16	5,462	-0.29%
2021/01/06	2.1	145.93	17	146.09	149.00	-14.9	5,026	-0.30%
2021/01/05	6	142.50	13	142.54	143.00	-7	4,737	-0.15%
2021/01/04	2	136.50	5	140.20	140.00	-3	4,737	-0.06%
2020/12/31	2	136.25	8	134.94	133.50	-6	4,660	-0.13%
2020/12/30	3	132.33	0	0.00	132.50	3	4,622	0.06%
2020/12/29	3	133.00	0	0.00	133.00	3	4,682	0.06%
2020/12/28	10	134.00	0	0.00	134.50	10	4,700	0.21%
2020/12/25	2	133.00	0	0.00	133.50	2	4,716	0.04%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/23	0	0.00	2	134.50	132.00	-2	4,811	-0.04%
2020/12/22	1	133.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	1	133.00	2	133.00	135.50	-1	4,914	-0.02%
2020/12/18	0.1	138.50	1	138.00	137.50	-1	4,939	-0.02%
2020/12/17	0	0.00	0.7	137.50	137.50	-0.7	4,968	-0.01%
2020/12/16	1	138.00	3	139.17	138.50	-2	4,992	-0.04%
2020/12/15	13.1	138.73	0	0.00	138.00	13.1	5,006	0.26%
2020/12/14	17	143.65	4	143.38	141.50	13	5,085	0.26%
2020/12/11	0.1	140.00	5	140.40	141.50	-4.9	5,328	-0.09%
2020/12/10	1	137.50	0	0.00	137.50	1	5,215	0.02%
2020/12/09	2	138.50	6	138.50	139.00	-4	5,233	-0.08%
2020/12/08	0	0.00	1	136.50	136.00	-1	5,238	-0.02%
2020/12/07	5	135.10	0	0.00	135.00	5	5,301	0.09%
2020/12/04	8	140.38	7	140.86	139.00	1	5,255	0.02%
2020/12/03	1	132.00	1	134.50	134.50	0	5,080	0.00%
2020/12/02	1	133.00	0	0.00	133.50	1	5,242	0.02%
2020/12/01	3	130.67	2	131.50	132.00	1	5,375	0.02%
2020/11/27	2	136.00	2	135.50	136.50	0	5,906	0.00%
2020/11/25	2	132.00	6	131.58	132.00	-4	6,112	-0.07%
2020/11/24	2	132.00	1	134.50	132.00	1	6,141	0.02%
2020/11/23	1	134.50	1	133.50	134.50	0	6,159	0.00%
2020/11/19	1	132.00	1	131.50	131.50	0	6,226	0.00%
2020/11/16	0	0.00	1	133.50	133.50	-1	6,513	-0.02%
2020/11/13	0	0.00	1	129.50	132.50	-1	6,550	-0.02%
2020/11/12	1	131.50	10	131.50	131.50	-9	6,570	-0.14%
2020/11/11	1	129.50	1	130.50	132.50	0	6,617	0.00%
2020/11/10	4	132.25	2	131.25	131.00	2	6,636	0.03%
2020/11/09	0	0.00	2	138.50	138.50	-2	6,599	-0.03%
2020/11/06	0	0.00	1	137.50	137.00	-1	6,690	-0.01%
2020/11/05	0	0.00	1	138.50	138.00	-1	6,795	-0.01%
2020/11/04	2	137.50	0	0.00	138.00	2	6,921	0.03%
2020/11/03	1	135.00	1	135.50	135.00	0	6,991	0.00%
2020/11/02	2	133.75	1	131.00	131.00	1	7,080	0.01%
2020/10/29	3	137.00	2	138.00	137.00	1	7,256	0.01%
2020/10/28	0	0.00	1	139.00	139.50	-1	7,437	-0.01%
2020/10/27	11	136.41	0.4	138.00	136.00	10.6	7,602	0.14%
2020/10/23	2	138.00	0	0.00	138.50	2	8,260	0.02%
2020/10/21	1	138.50	0	0.00	138.00	1	8,662	0.01%
2020/10/20	3	141.50	0	0.00	142.00	3	8,724	0.03%
2020/10/19	2	142.00	3	142.00	143.00	-1	9,018	-0.01%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	5	143.40	0	0.00	143.00	5	9,173	0.05%
2020/10/14	1	147.00	1	146.00	146.00	0	9,175	0.00%
2020/10/13	6	146.92	0	0.00	147.00	6	9,224	0.07%
2020/10/12	3	149.00	1	150.00	150.00	2	9,258	0.02%
2020/10/07	0	0.00	2	146.50	147.50	-2	9,491	-0.02%
2020/10/06	2	148.50	1	149.50	147.50	1	9,542	0.01%
2020/09/30	1	143.50	1	145.50	145.50	0	10,382	0.00%
2020/09/29	0	0.00	1	145.00	144.50	-1	10,703	-0.01%
2020/09/28	2	146.50	0	0.00	145.50	2	10,797	0.02%
2020/09/25	1	142.00	1	143.00	144.50	0	10,893	0.00%
2020/09/24	2	150.00	4	150.38	149.00	-2	11,049	-0.02%
2020/09/23	8	151.69	3	152.50	151.00	5	11,184	0.04%
2020/09/21	6	154.00	0	0.00	153.50	6	11,315	0.05%
2020/09/18	3	155.67	2	156.00	157.00	1	11,399	0.01%
2020/09/17	7	154.93	17	155.74	157.50	-10	11,482	-0.09%
2020/09/16	43	156.31	37	155.76	154.00	6	11,603	0.05%
2020/09/11	1	154.50	1	152.00	149.00	0	11,512	0.00%
2020/09/10	0	0.00	3	153.50	153.50	-3	11,474	-0.03%
2020/09/09	2	148.00	1	149.50	151.50	1	11,458	0.01%
2020/09/08	1	150.50	3	151.17	150.00	-2	11,669	-0.02%
2020/09/07	4	150.38	12	156.67	149.50	-8	11,794	-0.07%
2020/09/04	3	150.83	8	151.69	155.00	-5	11,818	-0.04%
2020/09/03	17	154.26	4	152.50	152.00	13	12,000	0.11%
2020/09/02	4	154.75	10	156.55	157.00	-6	11,964	-0.05%
2020/09/01	0	0.00	14	148.46	150.00	-14	11,882	-0.12%
2020/08/31	2	144.00	1.7	142.67	142.00	0.3	11,788	0.00%
2020/08/28	2	140.25	6	141.17	143.00	-4	11,860	-0.03%
2020/08/27	7	140.64	5	142.50	142.00	2	12,020	0.02%
2020/08/26	1	139.50	1	141.50	138.50	0	12,370	0.00%
2020/08/25	2	143.00	2	142.25	142.00	0	12,709	0.00%
2020/08/24	1	143.50	3	144.17	143.50	-2	12,882	-0.02%
2020/08/21	0	0.00	7	138.07	139.00	-7	12,890	-0.05%
2020/08/20	9	134.56	9	136.50	134.50	0	12,907	0.00%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/17	5	141.50	3	142.00	143.00	2	12,798	0.02%
2020/08/14	4	138.13	1	138.50	141.50	3	12,775	0.02%
2020/08/13	1	138.50	2	139.50	138.50	-1	12,705	-0.01%
2020/08/12	4	136.50	2	138.25	137.00	2	12,615	0.02%
2020/08/11	3	138.50	2	138.75	141.00	1	12,533	0.01%
2020/08/10	11	144.36	3	143.50	143.00	8	12,544	0.06%
2020/08/07	13	147.54	5	148.80	148.50	8	12,469	0.06%
2020/08/06	9	150.67	4	150.88	149.50	5	12,440	0.04%
2020/08/05	5.3	153.04	7	152.00	152.00	-1.7	12,435	-0.01%
2020/08/04	3	151.00	2	151.25	151.50	1	12,359	0.01%
2020/08/03	12	151.38	5	150.20	150.00	7	12,403	0.06%
2020/07/31	5	152.00	4	154.75	157.00	1	12,287	0.01%
2020/07/30	5	152.40	18	153.94	150.50	-13	12,138	-0.11%
2020/07/29	20	149.30	14	150.57	148.00	6	11,820	0.05%
2020/07/28	9	152.11	5	149.50	151.00	4	11,558	0.03%
2020/07/27	7	148.43	12.4	150.27	152.00	-5.4	11,453	-0.05%
2020/07/24	6	146.92	3	148.17	145.00	3	11,507	0.03%
2020/07/23	13	148.46	12	148.21	151.00	1	11,458	0.01%
2020/07/22	3	142.50	5	143.60	145.00	-2	11,312	-0.02%
2020/07/21	1	139.50	1	140.50	140.50	0	11,318	0.00%
2020/07/20	1	140.50	1	137.00	137.00	0	11,519	0.00%
2020/07/17	3	138.67	4	139.00	139.50	-1	11,523	-0.01%
2020/07/16	7	140.93	5	139.30	138.50	2	11,547	0.02%
2020/07/15	5	143.80	4	146.13	140.50	1	11,551	0.01%
2020/07/14	5	140.60	13	139.77	141.50	-8	11,418	-0.07%
2020/07/13	7	141.79	5	141.40	141.00	2	11,423	0.02%
2020/07/10	19	141.74	44	141.63	141.00	-25	11,435	-0.22%
2020/07/09	41	146.21	28	146.45	140.50	13	11,208	0.12%
2020/07/08	10	139.95	11.1	141.48	144.00	-1.1	10,579	-0.01%
2020/07/07	3	132.83	1	133.00	131.00	2	10,255	0.02%
2020/07/06	0	0.00	2	130.75	133.50	-2	10,171	-0.02%
2020/07/03	9	130.89	14	131.68	131.00	-5	10,099	-0.05%
2020/07/02	4	123.75	4	125.50	127.50	0	10,028	0.00%
2020/07/01	16	124.28	9	125.17	124.50	7	9,900	0.07%
2020/06/30	0	0.00	6	120.75	120.50	-6	9,827	-0.06%
2020/06/29	7	119.36	5	120.40	120.00	2	9,843	0.02%
2020/06/24	3	122.00	9	121.94	121.50	-6	9,780	-0.06%
2020/06/23	11	125.27	7	126.64	123.00	4	9,824	0.04%
2020/06/22	6	126.25	4	127.00	127.50	2	9,696	0.02%
2020/06/19	8	125.06	9	125.39	126.50	-1	9,681	-0.01%
2020/06/18	4	120.75	1	121.00	122.00	3	9,541	0.03%
2020/06/17	2	117.00	5.1	119.00	119.00	-3.1	9,424	-0.03%
2020/06/16	2	117.50	2	119.50	117.50	0	9,442	0.00%
2020/06/15	8	119.75	6	120.75	116.50	2	9,481	0.02%
2020/06/12	3	125.50	3	124.00	126.50	0	9,293	0.00%
2020/06/11	15	130.63	8	127.69	125.50	7	9,139	0.08%
2020/06/10	5.1	128.62	15	129.50	129.50	-9.9	8,962	-0.11%
2020/06/09	11	122.95	19	120.97	123.00	-8	8,720	-0.09%
2020/06/08	2	119.75	4	118.63	118.00	-2	8,573	-0.02%
2020/06/05	3	114.67	4	114.50	115.00	-1	8,360	-0.01%
2020/06/04	5	113.50	6	113.00	113.50	-1	8,240	-0.01%
2020/06/03	8	113.44	3.4	112.91	113.50	4.6	8,150	0.06%
2020/06/02	18	112.44	14	112.32	111.00	4	8,017	0.05%
2020/06/01	13	107.38	16	108.72	110.00	-3	7,649	-0.04%
2020/05/29	8	99.83	15	99.97	100.00	-7	7,261	-0.10%
2020/05/28	9	97.93	33	98.75	97.90	-24	7,055	-0.34%
2020/05/27	6	96.60	27	96.39	96.50	-21	6,936	-0.30%
2020/05/26	0	0.00	1	94.70	94.80	-1	6,908	-0.01%
2020/05/25	2	91.15	27	91.73	92.70	-25	6,845	-0.37%
2020/05/22	2	91.00	1	91.50	91.00	1	6,820	0.01%
2020/05/21	0	0.00	3.6	93.52	93.70	-3.6	6,779	-0.05%
2020/05/20	0.4	93.30	3	93.23	93.60	-2.6	6,768	-0.04%
2020/05/19	8	93.09	0	0.00	92.90	8	6,754	0.12%
2020/05/18	1	91.80	0	0.00	91.70	1	6,742	0.01%
2020/05/15	15	91.77	0	0.00	91.50	15	6,740	0.22%
2020/05/14	0	0.00	1	95.30	94.20	-1	6,633	-0.02%
2020/05/13	11	96.05	0	0.00	96.60	11	6,606	0.17%
2020/05/12	47	97.15	1	97.00	96.90	46	6,624	0.69%
2020/05/11	7	98.30	0	0.00	98.00	7	6,685	0.10%
2020/05/08	8	98.99	8	99.20	98.80	0	6,667	0.00%
2020/05/07	2	97.10	5	98.40	98.40	-3	6,544	-0.05%
2020/05/06	4	96.73	0	0.00	96.30	4	6,540	0.06%
2020/05/04	3.5	96.94	2	95.95	97.20	1.5	6,550	0.02%
2020/04/30	1.3	94.64	11	95.16	96.50	-9.7	6,530	-0.15%
2020/04/29	46.1	93.42	37	94.41	94.40	9.1	6,401	0.14%
2020/04/28	2	96.60	1	95.80	96.50	1	6,194	0.02%
2020/04/27	6	94.63	2	94.75	94.50	4	6,172	0.06%
2020/04/24	5	95.54	1	98.00	95.50	4	6,023	0.07%
2020/04/23	3	97.10	6	97.20	96.00	-3	6,001	-0.05%
2020/04/22	3	92.63	2	93.40	93.80	1	5,823	0.02%
2020/04/21	1	92.00	2	93.50	92.00	-1	6,037	-0.02%
2020/04/20	4	93.73	4	93.30	93.20	0	6,016	0.00%
2020/04/17	13	94.48	8	92.49	92.70	5	5,938	0.08%
2020/04/16	4	92.45	3	93.27	93.00	1	5,803	0.02%
2020/04/15	2	92.95	6	92.58	92.80	-4	5,717	-0.07%
2020/04/14	2	90.30	3	90.53	90.60	-1	5,639	-0.02%
2020/04/13	0.3	88.90	0	0.00	88.90	0.3	5,595	0.01%
2020/04/10	3	88.77	3	88.93	89.00	0	5,574	0.00%
2020/04/09	2	88.20	3	89.07	88.50	-1	5,569	-0.02%
2020/04/08	11	89.85	7	89.73	89.70	4	5,500	0.07%
2020/04/07	7	89.09	9	89.16	90.20	-2	5,421	-0.04%
2020/04/06	6	85.27	5	85.96	86.80	1	5,318	0.02%
2020/04/01	2	84.35	12	84.07	85.00	-10	5,321	-0.19%
2020/03/31	11	83.06	0	0.00	83.90	11	5,211	0.21%
2020/03/30	1	82.80	4	82.78	83.00	-3	5,114	-0.06%
2020/03/27	5	83.38	18	84.17	82.40	-13	5,064	-0.26%
2020/03/26	8	78.11	8	79.09	81.80	0	4,866	0.00%
2020/03/25	4	77.23	13	78.29	77.10	-9	4,729	-0.19%
2020/03/24	6	73.98	2	74.10	73.50	4	4,599	0.09%
2020/03/23	0	0.00	1	73.00	71.70	-1	4,546	-0.02%
2020/03/20	12	75.28	4	74.75	75.20	8	4,556	0.18%
2020/03/19	14	72.54	4	70.58	70.00	10	4,502	0.22%
2020/03/18	7	75.51	7	75.74	73.70	0	4,373	0.00%
2020/03/17	8	73.49	14	73.58	73.70	-6	4,295	-0.14%
2020/03/16	9	77.83	7	78.00	75.00	2	4,231	0.05%
2020/03/13	6	74.60	12	75.31	77.10	-6	4,166	-0.14%
2020/03/12	5	81.24	2	80.90	80.50	3	4,054	0.07%
2020/03/11	2	86.20	0	0.00	84.30	2	3,972	0.05%
2020/03/10	4	86.38	3	86.20	86.40	1	3,883	0.03%
2020/03/09	1	87.90	3	87.73	86.50	-2	3,834	-0.05%
2020/03/06	3	86.63	12	87.96	87.80	-9	3,793	-0.24%
2020/03/05	2	88.10	3	88.07	87.80	-1	3,751	-0.03%
2020/03/03	4	85.40	0	0.00	86.60	4	3,722	0.11%
2020/03/02	3	83.90	3	83.57	83.40	0	3,678	0.00%
2020/02/27	6	84.92	5	84.90	84.00	1	3,658	0.03%
2020/02/26	2	87.10	2	86.45	86.80	0	3,606	0.00%
2020/02/25	2	87.00	1	87.00	87.30	1	3,602	0.03%
2020/02/24	4	87.23	1	87.20	87.00	3	3,612	0.08%
2020/02/21	5	88.56	7	88.33	88.00	-2	3,615	-0.06%
2020/02/20	2	88.90	0	0.00	88.50	2	3,653	0.05%
2020/02/19	1	88.50	0	0.00	88.50	1	3,670	0.03%
2020/02/18	2	87.95	4	87.90	88.00	-2	3,745	-0.05%
2020/02/17	7	88.03	0	0.00	88.10	7	3,749	0.19%
2020/02/14	2	87.75	0	0.00	88.80	2	3,744	0.05%
2020/02/13	7	89.41	2	88.65	87.90	5	3,771	0.13%
2020/02/12	4	89.33	8	89.28	89.60	-4	3,717	-0.11%
2020/02/11	2	85.50	3	86.47	86.80	-1	3,578	-0.03%
2020/02/10	2	84.35	2	85.35	84.70	0	3,586	0.00%
2020/02/07	3.3	86.62	4	87.33	85.40	-0.7	3,602	-0.02%
2020/02/04	1	82.20	0	0.00	82.50	1	3,463	0.03%
2020/02/03	2	81.65	10	81.00	82.00	-8	3,500	-0.23%
2020/01/31	3	86.77	1	87.00	86.30	2	3,627	0.06%
2020/01/30	6	87.32	0	0.00	86.90	6	3,651	0.16%
2020/01/17	0	0.00	4	96.75	96.70	-4	3,721	-0.11%
2020/01/16	2	95.40	3	96.00	95.70	-1	3,689	-0.03%
2020/01/15	8	95.18	21	95.46	95.50	-13	3,598	-0.36%
2020/01/14	0	0.00	2	92.55	93.20	-2	3,354	-0.06%
2020/01/13	0	0.00	1	91.00	91.30	-1	3,325	-0.03%
2020/01/10	1	90.80	1	90.80	90.70	0	3,368	0.00%
2020/01/09	2	91.00	2	90.90	91.00	0	3,471	0.00%
2020/01/08	0	0.00	24	90.00	89.50	-24	3,521	-0.68%
2020/01/07	4	90.20	0	0.00	89.10	4	3,580	0.11%
2020/01/03	1	90.70	5	92.12	91.60	-4	3,694	-0.11%
2020/01/02	0	0.00	3	91.60	91.40	-3	3,797	-0.08%
2019/12/31	1	90.20	0	0.00	91.20	1	4,047	0.02%
2019/12/30	6	91.07	0	0.00	90.70	6	4,627	0.13%
2019/12/27	0	0.00	5.3	92.78	93.00	-5.3	4,720	-0.11%
2019/12/19	0	0.00	2	90.80	90.10	-2	5,306	-0.04%
2019/12/18	2	91.90	0	0.00	91.90	2	5,385	0.04%
2019/12/16	1	90.00	3	90.20	90.50	-2	5,422	-0.04%
2019/12/13	1.3	89.05	0	0.00	89.10	1.3	5,434	0.02%
2019/12/12	2	89.25	2	89.70	89.00	0	5,476	0.00%
2019/12/11	0	0.00	2	89.95	89.00	-2	5,514	-0.04%
2019/12/10	2	89.30	1	89.70	89.30	1	5,534	0.02%
2019/12/09	0	0.00	5	89.20	89.10	-5	5,580	-0.09%
2019/12/06	1	88.20	2	88.75	88.20	-1	5,716	-0.02%
2019/12/05	1	88.70	0	0.00	89.00	1	5,773	0.02%
2019/12/03	2	87.90	2	88.05	88.20	0	6,143	0.00%
2019/12/02	8	87.71	1	87.80	87.60	7	6,201	0.11%
2019/11/29	9	89.38	2	89.70	89.40	7	6,231	0.11%
2019/11/28	12	91.34	5	91.12	90.20	7	6,275	0.11%
2019/11/27	2	91.30	7	91.66	91.90	-5	6,456	-0.08%
2019/11/26	1	90.50	0	0.00	91.20	1	6,482	0.02%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	3	89.53	1	89.80	90.00	2	6,920	0.03%
2019/11/19	6	89.82	0	0.00	90.00	6	7,662	0.08%
2019/11/15	1	91.60	6	93.70	92.20	-5	7,847	-0.06%
2019/11/13	5	92.18	4	91.45	91.90	1	7,891	0.01%
2019/11/08	0	0.00	6	89.90	89.80	-6	7,865	-0.08%
2019/11/07	1	90.40	14	90.51	90.70	-13	7,878	-0.17%
2019/11/06	0	0.00	2	92.10	92.10	-2	7,904	-0.03%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/04	0	0.00	8	93.79	93.90	-8	7,901	-0.10%
2019/11/01	11	93.42	2	93.90	93.40	9	7,868	0.11%
2019/10/31	6	94.37	2	94.20	94.30	4	7,887	0.05%
2019/10/30	9	92.89	5	92.70	93.80	4	7,868	0.05%
2019/10/29	5	91.80	3	92.67	91.60	2	7,731	0.03%
2019/10/28	0	0.00	1	92.40	92.10	-1	7,692	-0.01%
2019/10/25	2	92.25	2	93.00	90.60	0	7,637	0.00%
2019/10/23	2	90.00	2	90.70	91.10	0	7,444	0.00%
2019/10/22	1	89.60	0	0.00	90.00	1	7,416	0.01%
2019/10/21	2	89.50	2	89.25	89.10	0	7,419	0.00%
2019/10/18	3	90.23	3	90.20	90.60	0	7,387	0.00%
2019/10/17	2	90.40	1	90.00	89.90	1	7,345	0.01%
2019/10/16	0	0.00	1	88.80	88.80	-1	7,263	-0.01%
2019/10/15	1	90.30	4	89.30	90.00	-3	7,184	-0.04%
2019/10/14	8	89.39	4	88.80	88.50	4	7,117	0.06%
2019/10/09	1	89.10	12	89.63	89.10	-11	7,032	-0.16%
2019/10/08	2	89.50	13	90.22	90.60	-11	6,992	-0.16%
2019/10/07	3	90.97	6	90.52	89.60	-3	6,883	-0.04%
2019/10/04	12	88.84	32	88.70	90.10	-20	6,638	-0.30%
2019/10/03	9	85.81	0	0.00	85.40	9	6,064	0.15%
2019/10/02	1	86.50	2	87.20	87.40	-1	5,886	-0.02%
2019/10/01	7	86.40	8	86.94	87.60	-1	5,886	-0.02%
2019/09/27	5	85.30	7	85.84	85.70	-2	5,685	-0.04%
2019/09/26	3	85.60	1	85.50	85.10	2	5,636	0.04%
2019/09/25	4	84.85	3	85.30	85.80	1	5,697	0.02%
2019/09/24	14	85.58	7	85.47	85.50	7	5,687	0.12%
2019/09/23	2	83.45	9	83.87	84.30	-7	5,556	-0.13%
2019/09/20	0	0.00	1	82.20	82.00	-1	5,465	-0.02%
2019/09/19	5	81.66	6	81.30	82.10	-1	5,430	-0.02%
2019/09/18	1	80.60	2	80.45	81.00	-1	5,418	-0.02%
2019/09/17	2	80.30	0	0.00	80.10	2	5,472	0.04%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/12	1	81.90	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	82.20	0	0.00	81.60	2	5,675	0.04%
2019/09/10	9	81.62	5	81.34	81.50	4	5,652	0.07%
2019/09/09	7	85.07	1	84.20	84.10	6	5,530	0.11%
2019/09/06	1	85.10	4	85.45	84.90	-3	5,481	-0.05%
2019/09/05	20	86.39	11	85.82	84.90	9	5,427	0.17%
2019/09/04	8	85.68	11	86.10	86.60	-3	5,176	-0.06%
2019/09/03	7	85.46	6	86.93	85.10	1	5,177	0.02%
2019/09/02	4	85.30	5	85.46	86.20	-1	5,150	-0.02%
2019/08/30	5	86.28	7	86.29	85.20	-2	5,098	-0.04%
2019/08/29	6	83.98	4	84.10	83.70	2	4,922	0.04%
2019/08/28	10	84.60	6	84.33	84.50	4	4,916	0.08%
2019/08/27	10	85.68	10	86.25	86.00	0	4,828	0.00%
2019/08/26	11	85.73	4	84.70	84.00	7	4,690	0.15%
2019/08/23	6	89.38	5	88.48	88.40	1	4,564	0.02%
2019/08/22	9	86.07	41	86.22	87.70	-32	4,298	-0.74%
2019/08/21	4	81.20	8	81.03	81.90	-4	3,850	-0.10%
2019/08/20	9	79.98	4	80.40	79.10	5	3,689	0.14%
2019/08/19	7	79.67	8	79.56	79.90	-1	3,584	-0.03%
2019/08/16	2	77.65	4	77.30	78.10	-2	3,461	-0.06%
2019/08/15	3	75.90	2	75.30	76.30	1	3,426	0.03%
2019/08/14	2	76.35	1	77.30	77.10	1	3,417	0.03%
2019/08/13	1	75.30	1	74.80	74.50	0	3,385	0.00%
2019/08/12	4	75.18	1	74.60	75.00	3	3,429	0.09%
2019/08/07	1	79.60	0	0.00	78.50	1	3,348	0.03%
2019/08/05	0	0.00	0.7	79.00	78.40	-0.7	3,354	-0.02%
2019/08/02	8	79.64	1	79.50	79.50	7	3,406	0.21%
2019/08/01	6	81.67	10	82.55	81.70	-4	3,531	-0.11%
2019/07/31	4	78.98	3	80.00	80.10	1	3,574	0.03%
2019/07/30	3	78.00	10	78.20	77.70	-7	3,536	-0.20%
2019/07/26	1	80.80	4	80.95	81.00	-3	3,471	-0.09%
2019/07/25	5	80.70	2	81.00	81.10	3	3,478	0.09%
2019/07/23	0	0.00	2	79.70	79.90	-2	3,471	-0.06%
2019/07/22	1	78.80	1	79.00	78.80	0	3,446	0.00%
2019/07/19	0	0.00	4	77.80	77.80	-4	3,479	-0.11%
2019/07/18	0	0.00	5	77.10	77.10	-5	3,485	-0.14%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	1	78.80	78.60	-1	3,490	-0.03%
2019/07/12	5	77.90	0	0.00	77.50	5	3,494	0.14%
2019/07/11	0	0.00	3	77.40	77.30	-3	3,508	-0.09%
2019/07/10	3	76.80	0	0.00	77.00	3	3,485	0.09%
2019/07/08	3	76.67	1	76.80	76.60	2	3,476	0.06%
2019/07/05	19	78.76	12	78.35	77.80	7	3,496	0.20%
2019/07/04	0	0.00	2	76.70	77.10	-2	3,468	-0.06%
2019/07/03	0	0.00	2	76.20	76.80	-2	3,473	-0.06%
2019/07/02	15	76.91	15	77.07	77.10	0	3,511	0.00%
2019/07/01	0	0.00	8	74.89	75.30	-8	3,431	-0.23%
2019/06/27	1	73.60	0	0.00	73.20	1	3,528	0.03%
2019/06/25	5	74.08	5	73.52	73.00	0	3,526	0.00%
2019/06/24	4	71.03	1	73.30	73.10	3	3,493	0.09%
2019/06/21	14	74.01	6	74.02	70.60	8	3,414	0.23%
2019/06/20	0	0.00	3	73.30	74.40	-3	3,200	-0.09%
2019/06/18	3	71.00	0	0.00	70.90	3	3,119	0.10%
2019/06/17	10	72.39	2	72.90	71.80	8	3,130	0.26%
2019/06/14	1	73.20	0	0.00	72.60	1	3,191	0.03%
2019/06/13	3	73.87	0	0.00	73.50	3	3,172	0.09%
2019/06/12	1	75.10	2	75.10	75.00	-1	3,160	-0.03%
2019/06/11	3	73.60	2	74.10	73.80	1	3,129	0.03%
2019/06/10	0	0.00	12	74.43	74.80	-12	3,091	-0.39%
2019/06/06	1	72.60	1	72.70	71.90	0	3,062	0.00%
2019/06/05	1	73.90	2	73.95	73.30	-1	3,077	-0.03%
2019/06/04	2	72.75	1	73.80	72.50	1	3,088	0.03%
2019/06/03	1	72.10	1	73.80	73.90	0	3,105	0.00%
2019/05/31	11	72.49	8	71.94	72.70	3	3,091	0.10%
2019/05/30	4	71.43	1	69.90	71.50	3	3,051	0.10%
2019/05/28	1	69.00	0	0.00	69.00	1	3,136	0.03%
2019/05/24	1	70.70	2	71.00	70.30	-1	3,246	-0.03%
2019/05/23	2	69.50	1	69.60	69.30	1	3,255	0.03%
2019/05/22	4	71.28	3	71.10	70.30	1	3,337	0.03%
2019/05/21	2	70.20	1	70.20	70.30	1	3,350	0.03%
2019/05/20	0	0.00	3	70.27	70.60	-3	3,343	-0.09%
2019/05/17	11	69.17	0	0.00	68.20	11	3,335	0.33%
2019/05/16	2	71.50	1	72.50	71.50	1	3,301	0.03%
2019/05/15	10	71.50	1	72.10	71.50	9	3,341	0.27%
2019/05/14	1	71.10	0	0.00	71.50	1	3,367	0.03%
2019/05/10	0	0.00	2	74.00	73.10	-2	3,458	-0.06%
2019/05/09	11	75.86	0	0.00	72.50	11	3,446	0.32%
2019/05/08	9	80.38	0	0.00	80.00	9	3,298	0.27%
2019/05/06	1	83.00	1	84.10	83.00	0	3,320	0.00%
2019/05/03	1	84.70	1	84.50	84.20	0	3,354	0.00%
2019/04/26	1	85.60	0	0.00	85.10	1	3,680	0.03%
2019/04/25	2	85.65	0	0.00	85.10	2	3,700	0.05%
2019/04/24	5	87.90	0	0.00	88.10	5	3,696	0.14%
2019/04/23	0	0.00	1	86.40	87.00	-1	3,698	-0.03%
2019/04/22	4	87.45	0	0.00	87.20	4	3,683	0.11%
2019/04/18	1	89.10	0.5	88.70	88.80	0.5	3,732	0.01%
2019/04/17	5	90.78	0	0.00	90.00	5	3,745	0.13%
2019/04/16	11	91.93	2	92.25	92.00	9	3,757	0.24%
2019/04/15	1	92.30	0	0.00	92.10	1	3,772	0.03%
2019/04/10	1	95.10	9	94.44	96.00	-8	3,778	-0.21%
2019/04/09	10	92.90	0	0.00	92.30	10	3,749	0.27%
2019/04/08	10	92.16	4	93.38	91.60	6	3,740	0.16%
2019/04/03	1	95.60	10	93.77	95.00	-9	3,688	-0.24%
2019/04/02	1	93.40	6.9	94.08	94.70	-5.9	3,655	-0.16%
2019/04/01	1	90.00	12	91.44	92.40	-11	3,616	-0.30%
2019/03/28	5	89.80	0	0.00	89.00	5	3,641	0.14%
2019/03/27	1	89.20	0	0.00	89.10	1	3,686	0.03%
2019/03/26	1	89.10	0	0.00	89.00	1	3,904	0.03%
2019/03/25	0	0.00	1	88.30	88.10	-1	3,937	-0.03%
2019/03/22	1	89.30	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	90.00	0	0.00	90.20	1	3,958	0.03%
2019/03/20	7	90.83	1	90.60	90.60	6	4,013	0.15%
2019/03/19	3	90.40	2	90.25	90.20	1	4,030	0.02%
2019/03/18	0	0.00	2	86.40	86.60	-2	4,010	-0.05%
2019/03/14	0	0.00	18	87.60	87.40	-18	4,053	-0.44%
2019/03/13	0	0.00	8	87.80	88.00	-8	4,106	-0.19%
2019/03/12	4	87.30	0	0.00	86.30	4	4,145	0.10%
2019/03/11	1	86.90	2	86.35	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	6	85.92	84.80	-6	4,352	-0.14%
2019/03/07	5	85.70	0	0.00	85.60	5	4,396	0.11%
2019/03/06	8	89.14	7	89.51	89.50	1	4,390	0.02%
2019/03/05	5	89.40	0	0.00	89.00	5	4,428	0.11%
2019/03/04	2	89.75	2	90.30	89.70	0	4,508	0.00%
2019/02/27	4	88.13	3	88.30	89.40	1	4,636	0.02%
2019/02/26	0	0.00	5	89.30	86.20	-5	4,519	-0.11%
2019/02/25	2	87.55	1	87.90	87.90	1	4,411	0.02%
2019/02/22	0	0.00	1	87.30	87.20	-1	4,388	-0.02%
2019/02/21	18	86.21	3	87.80	86.80	15	4,351	0.34%
2019/02/20	5	89.28	22	90.13	89.60	-17	4,263	-0.40%
2019/02/18	7	90.84	0	0.00	90.70	7	4,234	0.17%
2019/02/15	3	90.50	2	90.50	90.50	1	4,227	0.02%
2019/02/14	1	89.40	3	90.37	90.60	-2	4,241	-0.05%
2019/02/13	6	90.60	0	0.00	88.10	6	4,182	0.14%
2019/02/12	1	90.60	0	0.00	90.50	1	4,148	0.02%
2019/02/11	1	90.40	9.4	90.22	93.70	-8.4	4,140	-0.20%
2019/01/30	6	86.05	0	0.00	85.30	6	4,064	0.15%
2019/01/29	3	85.17	3.7	85.24	85.30	-0.7	4,034	-0.02%
2019/01/28	6	85.03	4	85.35	85.00	2	4,018	0.05%
2019/01/25	24	84.86	8	84.88	85.00	16	4,015	0.40%
2019/01/24	8	82.94	9	82.48	82.00	-1	4,066	-0.02%
2019/01/23	1	81.90	1	81.40	81.20	0	4,083	0.00%
2019/01/22	2	83.50	2	82.20	82.10	0	4,063	0.00%
2019/01/21	4	82.25	7	82.11	83.00	-3	4,016	-0.07%
2019/01/18	3	81.10	14.5	81.94	81.50	-11.5	3,920	-0.29%
2019/01/17	2	78.70	2	77.70	77.00	0	3,767	0.00%
2019/01/16	3	78.83	4	78.40	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	5	77.10	77.20	-5	3,784	-0.13%
2019/01/14	1	74.60	0	0.00	74.80	1	3,804	0.03%
2019/01/11	2	76.50	0	0.00	75.90	2	3,877	0.05%
2019/01/10	0	0.00	2	76.90	77.20	-2	3,888	-0.05%
2019/01/08	2	73.55	4	73.38	73.20	-2	3,938	-0.05%
2019/01/07	7	75.43	2	75.30	74.80	5	3,989	0.13%
2019/01/04	3	75.43	0	0.00	76.00	3	3,999	0.08%
2019/01/03	1	76.20	1	77.30	76.80	0	3,985	0.00%
2018/12/28	6	75.37	11	75.19	75.20	-5	3,985	-0.13%
2018/12/27	5	73.56	5	73.24	73.80	0	3,981	0.00%
2018/12/26	2	73.10	2	72.20	71.60	0	3,968	0.00%
2018/12/25	5	73.46	3	73.77	73.70	2	3,956	0.05%
2018/12/24	9	72.90	14	72.67	74.90	-5	3,957	-0.13%
2018/12/22	7	72.93	0	0.00	73.00	7	3,941	0.18%
2018/12/21	3	78.13	8	78.41	77.50	-5	3,880	-0.13%
2018/12/20	4	77.90	3	77.83	79.70	1	3,852	0.03%
2018/12/19	11	80.68	12	80.03	78.80	-1	3,818	-0.03%
2018/12/14	5	76.90	0	0.00	77.00	5	3,676	0.14%
2018/12/13	2	76.35	1	76.60	76.60	1	3,722	0.03%
2018/12/12	3	76.33	3	75.67	76.00	0	3,709	0.00%
2018/12/11	2	76.00	5	74.50	76.40	-3	3,696	-0.08%
2018/12/07	2	74.65	2	74.45	73.80	0	3,750	0.00%
2018/12/06	4.1	74.81	4	74.53	74.50	0.1	3,844	0.00%
2018/12/05	1	75.20	0	0.00	75.60	1	3,862	0.03%
2018/12/03	8	72.49	1	72.70	73.00	7	3,767	0.19%
2018/11/30	4.2	70.30	5	70.50	70.60	-0.8	3,784	-0.02%
2018/11/29	0.1	69.80	2	70.10	70.30	-1.9	3,777	-0.05%
2018/11/28	2	70.85	2.7	69.42	69.50	-0.7	3,779	-0.02%
2018/11/27	2	70.15	1	68.50	69.10	1	3,781	0.03%
2018/11/26	6	69.15	5	68.42	69.50	1	3,755	0.03%
2018/11/22	1.3	64.14	1	65.30	63.60	0.3	3,951	0.01%
2018/11/21	1	64.80	0	0.00	64.80	1	4,083	0.02%
2018/11/16	6	66.02	3	66.30	66.10	3	4,300	0.07%
2018/11/15	0	0.00	3	64.70	65.30	-3	4,395	-0.07%
2018/11/13	0	0.00	2	63.60	66.00	-2	4,568	-0.04%
2018/11/12	3	63.60	3	64.03	63.90	0	4,701	0.00%
2018/11/09	6	63.98	6	63.78	64.60	0	4,716	0.00%
2018/11/08	5	64.10	5	65.40	64.50	0	4,729	0.00%
2018/11/06	0	0.00	8	64.03	63.60	-8	4,703	-0.17%
2018/11/05	3	63.23	2	63.15	63.60	1	4,735	0.02%
2018/11/02	4.3	63.12	2	64.20	62.90	2.3	4,722	0.05%
2018/11/01	5	61.40	3	61.43	63.20	2	4,669	0.04%
2018/10/30	3	52.30	6	51.62	52.30	-3	4,566	-0.07%
2018/10/29	0	0.00	5	52.82	51.90	-5	4,603	-0.11%
2018/10/25	2	52.15	0	0.00	52.20	2	4,677	0.04%
2018/10/05	11	45.13	0	46.00	45.20	11	4,880	0.22%
2018/10/04	2	47.55	9	47.77	47.45	-7	4,918	-0.14%
2018/10/03	5	47.33	0	0.00	47.15	5	4,885	0.10%
2018/09/28	0	0.00	1	50.30	50.90	-1	5,034	-0.02%
2018/09/20	0	0.00	5	50.70	51.10	-5	5,846	-0.09%
2018/09/07	0	0.00	1	52.50	51.90	-1	7,715	-0.01%
2018/09/06	2	53.30	0	0.00	53.30	2	7,704	0.03%
2018/09/04	1	51.70	1	52.10	52.60	0	7,693	0.00%
2018/09/03	9	51.30	1	51.50	51.20	8	7,713	0.10%
2018/08/31	1	55.00	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	3	54.20	54.40	-3	7,591	-0.04%
2018/08/28	0	0.00	2	54.05	53.50	-2	7,593	-0.03%
2018/08/27	1	52.40	16	52.93	53.10	-15	7,632	-0.20%
2018/08/24	4	51.73	4	51.63	52.00	0	7,621	0.00%
2018/08/23	1	52.80	3	52.77	52.40	-2	7,835	-0.03%
2018/08/22	3	52.57	3	52.63	52.20	0	7,831	0.00%
2018/08/21	5	52.96	8	52.89	52.40	-3	7,781	-0.04%
2018/08/20	2	51.80	6	52.10	52.40	-4	7,728	-0.05%
2018/08/17	1	49.85	6	50.50	51.10	-5	7,553	-0.07%
2018/08/16	5	50.31	2	51.00	49.65	3	7,459	0.04%
2018/08/14	0	0.00	2	50.20	50.30	-2	7,343	-0.03%
2018/08/13	3	49.92	10	49.69	50.10	-7	7,308	-0.10%
2018/08/10	3	50.07	0	0.00	49.60	3	7,223	0.04%
2018/08/09	0	0.00	3	50.00	50.30	-3	7,158	-0.04%
2018/08/08	10	48.50	11	48.82	49.30	-1	7,055	-0.01%
2018/08/07	0	0.00	8	47.80	47.80	-8	6,923	-0.12%
2018/08/06	3	48.90	3	48.17	48.20	0	6,974	0.00%
2018/08/03	1	47.60	1	48.10	48.10	0	6,946	0.00%
2018/07/31	1	48.10	1	48.35	48.35	0	6,916	0.00%
2018/07/27	1	47.55	1	48.00	48.00	0	6,999	0.00%
2018/07/24	0	0.00	1	48.05	48.20	-1	6,867	-0.01%
2018/07/23	3	48.25	1	48.25	48.25	2	6,846	0.03%
2018/07/20	5	49.94	0	50.30	50.10	5	6,789	0.07%
2018/07/19	0	0.00	1	50.70	49.60	-1	6,747	-0.01%
2018/07/18	1	52.30	1	51.30	50.90	0	6,648	0.00%
2018/07/17	1	51.80	3	51.43	51.70	-2	6,570	-0.03%
2018/07/16	1	52.40	1	51.90	51.40	0	6,563	0.00%
2018/07/13	0	0.00	0	51.80	51.80	0	6,544	0.00%
2018/07/12	2	50.40	3	51.17	51.10	-1	6,706	-0.01%
2018/07/11	2	49.80	1	49.75	49.75	1	6,629	0.02%
2018/07/10	1	50.50	3	50.20	50.60	-2	6,610	-0.03%
2018/07/09	0	0.00	1	50.00	49.45	-1	6,528	-0.02%
2018/07/06	6	49.58	2	49.33	49.90	4	6,484	0.06%
2018/07/05	11	50.99	13	51.40	49.00	-2	6,346	-0.03%
2018/07/04	12	51.33	9	51.22	52.50	3	6,119	0.05%
2018/07/03	1	51.50	1	50.80	50.30	0	5,995	0.00%
2018/07/02	10	51.64	20	51.23	50.90	-10	5,884	-0.17%
2018/06/29	17	53.25	19	52.92	52.10	-2	5,758	-0.03%
2018/06/28	7	52.41	30	53.44	52.80	-23	5,485	-0.42%
2018/06/27	146	53.16	141	51.25	51.10	5	5,088	0.10%	大買/大賣/
2018/06/26	216	51.95	201.1	52.08	52.10	14.9	4,739	0.31%	大買/大賣/
2018/06/25	8	51.94	12	51.68	53.00	-4	4,324	-0.09%
2018/06/22	9.1	47.98	3	49.32	48.60	6.1	3,655	0.17%
2018/06/21	1	47.95	3	47.93	47.75	-2	3,469	-0.06%
2018/06/20	2	46.75	0	0.00	46.90	2	3,466	0.06%
2018/06/19	0	0.00	1	47.80	47.35	-1	3,587	-0.03%
2018/06/14	3	47.78	3.7	47.67	47.50	-0.7	3,606	-0.02%
2018/06/12	1	48.90	0	0.00	48.85	1	3,565	0.03%
2018/06/08	0	0.00	1	48.20	48.50	-1	3,456	-0.03%
2018/06/07	5	48.90	6	48.20	48.20	-1	3,422	-0.03%
2018/06/06	5	48.60	5	48.67	48.65	0	3,392	0.00%
2018/06/05	8	48.88	6	48.33	48.30	2	3,385	0.06%
2018/06/04	3	48.57	0	0.00	49.30	3	3,303	0.09%
2018/05/31	1	46.60	6	47.77	48.50	-5	3,125	-0.16%
2018/05/30	2	45.80	0	0.00	45.80	2	2,877	0.07%
2018/05/29	0	0.00	4	46.84	46.65	-4	2,846	-0.14%
2018/05/28	5	47.04	1	46.85	46.85	4	2,832	0.14%
2018/05/25	2	46.58	5	47.00	47.35	-3	2,776	-0.11%
2018/05/24	0	0.00	2	46.50	46.60	-2	2,815	-0.07%
2018/05/23	1	46.00	2	46.00	46.00	-1	2,868	-0.03%
2018/05/22	2	46.30	3	46.13	46.00	-1	2,859	-0.03%
2018/05/21	1	45.80	1	45.40	45.40	0	2,855	0.00%
2018/05/18	2	45.30	1	45.35	45.70	1	2,869	0.03%
2018/05/17	4	45.51	1	45.65	45.50	3	2,886	0.10%
2018/05/16	2	45.75	0	0.00	45.75	2	2,947	0.07%
2018/05/14	0	0.00	14	46.33	46.45	-14	3,106	-0.45%
2018/05/11	0	0.00	2	45.58	45.50	-2	3,136	-0.06%
2018/05/10	2	45.40	1	46.20	45.40	1	3,240	0.03%
2018/05/09	0	0.00	3	45.40	45.60	-3	3,230	-0.09%
2018/05/08	1	45.00	0	0.00	44.50	1	3,197	0.03%
2018/05/07	2	44.98	0	0.00	45.00	2	3,216	0.06%
2018/05/04	1	45.50	5	45.42	45.70	-4	3,206	-0.12%
2018/05/03	2	43.85	3	44.00	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	2	43.50	43.50	-2	3,145	-0.06%
2018/04/30	3	43.18	0	0.00	43.20	3	3,163	0.09%
2018/04/26	2	42.90	0	0.00	42.95	2	3,284	0.06%
2018/04/25	12	42.68	1	43.10	42.80	11	3,297	0.33%
2018/04/24	2	44.00	0	0.00	43.50	2	3,269	0.06%
2018/04/23	1	45.00	5	45.20	44.90	-4	3,256	-0.12%
2018/04/20	0	0.00	3	45.57	45.50	-3	3,278	-0.09%
2018/04/19	2	46.20	3	46.20	45.60	-1	3,291	-0.03%
2018/04/18	6	46.08	17	45.99	45.50	-11	3,248	-0.34%
2018/04/16	0	0.00	1.2	44.20	44.20	-1.2	3,142	-0.04%
2018/04/12	1	43.65	0	0.00	43.65	1	3,246	0.03%
2018/04/09	0	0.00	5	44.20	44.10	-5	3,337	-0.15%
2018/04/03	0	0.00	5	44.30	44.10	-5	3,367	-0.15%
2018/03/31	1	44.00	10	44.45	44.25	-9	3,366	-0.27%
2018/03/28	12	45.08	0	0.00	45.00	12	3,408	0.35%
2018/03/22	11	46.06	3	45.93	45.10	8	3,472	0.23%
2018/03/21	3	45.00	0	0.00	45.90	3	3,401	0.09%
2018/03/19	2	45.75	2	45.50	45.40	0	3,376	0.00%
2018/03/16	0	0.00	1	45.10	45.00	-1	3,378	-0.03%
2018/03/15	1	45.70	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	8	45.68	45.75	-8	3,512	-0.23%
2018/03/05	20	43.54	0	0.00	43.20	20	4,022	0.50%
2018/03/01	4	44.71	0	0.00	44.65	4	4,227	0.09%
2018/02/27	1	45.20	1	45.35	45.30	0	4,340	0.00%
2018/02/26	27	45.84	0	0.00	45.45	27	4,371	0.62%
2018/02/23	14	45.60	10	45.47	45.80	4	4,356	0.09%
2018/02/21	1	44.00	13	44.19	44.70	-12	4,575	-0.26%
2018/02/09	10	43.33	0	0.00	43.90	10	5,035	0.20%
2018/02/08	12	43.60	12	43.92	44.50	0	5,490	0.00%
2018/02/07	5	43.96	0	0.00	43.00	5	5,511	0.09%
2018/02/06	5	43.39	1	45.05	42.70	4	5,539	0.07%
2018/02/05	4	45.66	0	0.00	46.10	4	5,546	0.07%
2018/02/02	11	46.40	23	46.90	48.00	-12	5,564	-0.22%
2018/02/01	1	46.70	0	0.00	46.25	1	5,674	0.02%
2018/01/31	0	0.00	1	46.20	46.20	-1	5,805	-0.02%
2018/01/30	0	0.00	4	46.84	46.90	-4	6,055	-0.07%
2018/01/29	3	46.60	2	46.25	46.55	1	6,188	0.02%
2018/01/26	3	46.13	4	46.28	46.15	-1	6,555	-0.02%
2018/01/25	2	46.00	3	46.22	45.80	-1	7,299	-0.01%
2018/01/23	2	46.25	1	46.25	46.15	1	7,584	0.01%
2018/01/18	1	45.60	1	45.55	45.50	0	7,687	0.00%
2018/01/17	1	45.55	7	45.56	45.50	-6	7,798	-0.08%
2018/01/15	0	0.00	3	44.73	45.30	-3	7,867	-0.04%
2018/01/12	1	44.20	0	0.00	44.50	1	7,863	0.01%
2018/01/11	6	44.69	1	43.90	43.90	5	7,854	0.06%
2018/01/10	4	45.29	3	45.15	45.05	1	7,804	0.01%
2018/01/09	4	44.79	1	45.40	45.55	3	7,927	0.04%
2018/01/08	8	45.11	0	0.00	44.75	8	7,985	0.10%
2018/01/05	2	45.95	0	0.00	45.90	2	7,960	0.03%
2018/01/04	0	0.00	1	45.60	45.60	-1	7,947	-0.01%
2018/01/03	0	0.00	6	45.98	46.00	-6	7,938	-0.08%
2018/01/02	9	45.34	0	0.00	45.25	9	7,935	0.11%