智原 (3035)-第一金-台南券商分點個股進出

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

智原

(3035)

可現股當沖

股價
328.5
漲跌
▲19.0
漲幅
+6.14%
成交量
16,120張
產業
上市半導體類股
1474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

智原 (3035)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	9.2	320.31	11.7	322.82	328.50	-2.5	8,461	-0.03%
2024/06/25	12.2	313.02	3	310.50	314.00	9.2	8,250	0.11%
2024/06/24	3.2	319.99	5.2	315.29	310.50	-2	8,166	-0.02%
2024/06/21	3.2	329.93	12	331.46	330.50	-8.8	8,084	-0.11%
2024/06/20	16.3	337.57	67.1	335.90	335.00	-50.8	8,080	-0.63%
2024/06/19	2.1	328.71	7.2	329.78	326.00	-5.1	7,855	-0.06%
2024/06/18	17	328.56	18.1	328.58	326.00	-1.1	7,723	-0.01%
2024/06/17	42.4	326.59	4.5	327.79	326.00	38	7,477	0.51%
2024/06/14	9.2	315.49	14.1	314.94	316.50	-4.8	7,285	-0.07%
2024/06/13	19.4	306.82	3.1	305.56	307.50	16.3	7,149	0.23%
2024/06/12	3.2	300.50	5.5	301.09	298.00	-2.3	7,137	-0.03%
2024/06/11	3.2	295.12	6	294.41	296.50	-2.8	7,256	-0.04%
2024/06/07	4	304.25	3.2	303.38	301.00	0.8	7,269	0.01%
2024/06/06	5.6	299.73	9	299.72	299.50	-3.4	7,227	-0.05%
2024/06/05	6.2	299.13	4	299.13	298.00	2.2	7,250	0.03%
2024/06/04	14.2	303.40	7.6	305.34	302.00	6.6	7,270	0.09%
2024/06/03	1.1	296.64	6	297.25	296.50	-4.9	7,214	-0.07%
2024/05/31	9.3	300.76	5.5	298.69	297.50	3.9	7,363	0.05%
2024/05/30	20.3	302.86	13.3	303.89	302.00	7.1	7,407	0.10%
2024/05/29	31.1	298.47	4.1	298.49	297.00	27	7,291	0.37%
2024/05/28	50.7	290.43	33.4	298.80	304.00	17.3	7,264	0.24%
2024/05/27	6	279.58	1	281.50	277.50	5	6,974	0.07%
2024/05/24	4.1	275.51	3	277.33	275.50	1.1	7,073	0.01%
2024/05/23	7	273.14	2	272.50	272.50	5	7,128	0.07%
2024/05/22	1	277.50	3	279.00	277.50	-2	7,314	-0.03%
2024/05/21	2	279.25	1	277.13	277.00	1	7,563	0.01%
2024/05/20	0.1	281.50	0	0.00	280.50	0.1	8,079	0.00%
2024/05/17	2	278.25	2	277.50	277.00	0	8,352	0.00%
2024/05/16	1	279.50	0.1	277.00	278.50	0.9	8,603	0.01%
2024/05/15	8.3	279.52	7.2	275.74	272.50	1.1	8,787	0.01%
2024/05/14	0	0.00	0.1	278.01	279.00	-0.1	9,059	0.00%
2024/05/13	0	272.50	0	0.00	272.00	0	9,141	0.00%
2024/05/10	7.7	275.48	14	273.57	273.00	-6.3	9,396	-0.07%
2024/05/09	3.1	280.29	4	278.25	276.50	-0.9	9,548	-0.01%
2024/05/08	4.2	281.88	3	282.50	282.00	1.2	9,612	0.01%
2024/05/07	5.2	279.30	5	281.09	281.00	0.2	9,742	0.00%
2024/05/06	0.5	287.10	0.1	288.00	285.00	0.5	9,809	0.00%
2024/05/03	2.2	292.95	0	0.00	289.00	2.2	9,974	0.02%
2024/05/02	6	291.08	6.1	290.10	288.50	-0.1	10,181	0.00%
2024/04/30	2.2	295.05	2	297.50	294.00	0.2	10,399	0.00%
2024/04/29	4	301.37	5	299.30	297.50	-1	10,499	-0.01%
2024/04/26	8.3	289.15	5.1	294.12	295.50	3.3	10,648	0.03%
2024/04/25	11.6	282.75	9	281.13	279.00	2.6	10,729	0.02%
2024/04/24	9.2	296.18	8	295.31	294.50	1.2	10,820	0.01%
2024/04/23	1.2	293.34	3	292.50	295.00	-1.8	11,021	-0.02%
2024/04/22	8.4	299.46	15.1	293.66	290.00	-6.7	11,541	-0.06%
2024/04/19	7.4	311.95	3.1	310.08	306.00	4.3	11,660	0.04%
2024/04/18	3.1	319.83	2.3	321.77	322.00	0.8	12,058	0.01%
2024/04/17	1.1	318.35	1.1	316.54	314.00	0	12,758	0.00%
2024/04/16	9.9	309.12	16	314.75	313.00	-6.1	12,920	-0.05%
2024/04/15	4	313.64	5	312.72	312.50	-1	13,093	-0.01%
2024/04/12	6.8	318.70	6	319.08	323.00	0.8	13,337	0.01%
2024/04/11	19.1	323.68	10	321.55	318.50	9.1	13,637	0.07%
2024/04/10	4.3	330.04	1.2	329.75	329.00	3.1	13,758	0.02%
2024/04/09	7	334.61	7.1	329.64	329.00	-0.1	14,098	0.00%
2024/04/08	16.1	340.82	12	339.72	338.00	4.1	14,140	0.03%
2024/04/03	9.1	340.92	13.5	342.29	345.00	-4.4	14,171	-0.03%
2024/04/02	19	349.47	13	348.27	347.50	6	14,312	0.04%
2024/04/01	7.2	347.85	4.1	350.65	349.00	3.1	14,392	0.02%
2024/03/29	7	344.21	2.5	345.20	344.00	4.5	14,472	0.03%
2024/03/28	3.1	336.52	1	341.50	334.50	2.1	14,504	0.01%
2024/03/27	1.1	339.09	0.1	342.46	338.00	0.9	14,643	0.01%
2024/03/26	4.1	345.12	4	339.75	339.50	0.1	14,942	0.00%
2024/03/25	22	356.07	6	358.83	349.00	16	15,108	0.11%
2024/03/22	5	350.00	0.1	351.97	351.50	4.9	15,234	0.03%
2024/03/21	3.1	350.05	3	349.67	345.50	0.1	15,435	0.00%
2024/03/20	2	351.25	4	349.38	347.50	-2	15,647	-0.01%
2024/03/19	13.1	351.98	8	350.31	350.00	5.1	15,930	0.03%
2024/03/18	1	354.97	1.3	356.61	359.00	-0.3	16,292	0.00%
2024/03/15	2.1	356.12	10.1	354.39	354.50	-8.1	16,844	-0.05%
2024/03/14	4.2	354.28	10	357.45	362.00	-5.8	16,946	-0.03%
2024/03/13	5.1	356.10	10.2	346.13	345.00	-5	17,056	-0.03%
2024/03/12	7.2	365.24	5	362.60	361.50	2.2	17,194	0.01%
2024/03/11	4	367.88	2	363.00	363.00	2	17,407	0.01%
2024/03/08	3.2	373.10	18.3	371.99	362.50	-15.1	17,626	-0.09%
2024/03/07	21.5	385.08	33	378.03	375.00	-11.5	17,877	-0.06%
2024/03/06	28	387.52	15.6	387.28	392.00	12.4	18,100	0.07%
2024/03/05	21.2	405.63	5.2	405.40	401.00	16	18,356	0.09%
2024/03/04	15	408.53	13.4	406.81	403.00	1.6	18,934	0.01%
2024/03/01	4.2	399.29	9.1	400.16	398.50	-4.9	19,232	-0.03%
2024/02/29	13.1	385.25	13	387.81	387.00	0.1	19,198	0.00%
2024/02/27	8.7	385.46	7.3	383.57	382.00	1.4	19,253	0.01%
2024/02/26	11.1	380.68	4.1	381.63	380.00	7	19,419	0.04%
2024/02/23	14.1	387.34	25.1	388.55	386.00	-11	19,620	-0.06%
2024/02/22	27.7	388.03	8.1	386.23	382.00	19.6	19,604	0.10%
2024/02/21	40.5	383.33	24.1	385.08	380.00	16.5	19,883	0.08%
2024/02/20	29.5	411.67	25.1	402.29	400.00	4.4	19,888	0.02%
2024/02/19	33.5	429.02	19.8	416.99	415.00	13.7	19,708	0.07%
2024/02/16	24.3	447.11	3.1	443.66	441.50	21.2	19,710	0.11%
2024/02/15	6.1	447.63	19.1	449.81	455.00	-13	19,626	-0.07%
2024/02/05	10.1	422.64	3.2	418.55	418.00	7	19,452	0.04%
2024/02/02	14.2	423.80	16.4	425.82	421.00	-2.2	19,498	-0.01%
2024/02/01	29	418.81	14.3	415.48	411.00	14.7	19,353	0.08%
2024/01/31	11.3	420.67	8	419.56	416.50	3.3	19,344	0.02%
2024/01/30	1.1	423.26	3.1	427.16	430.00	-1.9	19,350	-0.01%
2024/01/29	6.1	419.89	6.1	420.58	420.50	0	19,371	0.00%
2024/01/26	10.9	429.23	4	425.05	422.00	6.9	19,472	0.04%
2024/01/25	12	432.83	28.1	434.65	439.50	-16.1	19,553	-0.08%
2024/01/24	18	429.55	17.2	428.31	429.00	0.9	19,605	0.00%
2024/01/23	5	439.80	1.2	444.20	437.00	3.8	19,739	0.02%
2024/01/22	9.2	445.00	8.1	444.34	448.00	1.1	19,787	0.01%
2024/01/19	10	433.06	7.1	433.77	430.00	3	19,771	0.02%
2024/01/18	15.1	423.58	23	421.68	423.50	-7.9	19,624	-0.04%
2024/01/17	16	431.56	15	432.81	428.00	1	19,804	0.01%
2024/01/16	30	428.58	20.5	426.74	429.50	9.5	19,718	0.05%
2024/01/15	16	417.47	19	415.11	411.50	-3	19,409	-0.02%
2024/01/12	19.1	424.07	17.1	424.96	421.50	1.9	19,403	0.01%
2024/01/11	24	398.65	36.7	405.51	422.50	-12.7	19,203	-0.07%
2024/01/10	2	377.75	14.2	381.94	387.00	-12.2	18,815	-0.07%
2024/01/09	7	382.79	6	379.83	375.50	1	19,198	0.01%
2024/01/08	10	382.45	11.1	379.79	377.00	-1.1	19,208	-0.01%
2024/01/05	11.1	376.75	24.5	381.51	384.00	-13.4	19,186	-0.07%
2024/01/04	9	368.27	9	370.94	372.00	0	19,117	0.00%
2024/01/03	12.1	365.35	15.1	367.91	373.00	-3	19,381	-0.02%
2024/01/02	5	355.60	9	357.49	360.00	-4	19,188	-0.02%
2023/12/29	12	354.63	10.1	355.36	357.00	1.9	19,396	0.01%
2023/12/28	9.1	357.01	8.1	358.33	354.50	1	19,425	0.01%
2023/12/27	10	360.90	7	361.21	362.50	3	19,385	0.02%
2023/12/26	5.1	360.04	4	361.13	361.00	1.1	19,483	0.01%
2023/12/25	4	357.63	5	357.50	357.00	-1	19,539	-0.01%
2023/12/22	5.5	356.10	10	357.60	358.00	-4.5	19,741	-0.02%
2023/12/21	22.4	354.33	11.2	352.11	350.50	11.2	19,791	0.06%
2023/12/20	7.1	369.92	5	368.40	365.50	2.1	19,736	0.01%
2023/12/19	12	370.13	19	370.00	373.50	-7	19,880	-0.04%
2023/12/18	12	365.54	18	366.61	367.00	-6	20,079	-0.03%
2023/12/15	21.2	366.57	14.3	366.06	361.00	7	20,106	0.03%
2023/12/14	17.4	371.35	13.5	369.67	369.00	4	20,167	0.02%
2023/12/13	31.1	372.66	25.1	371.62	368.00	6	20,049	0.03%
2023/12/12	10.5	378.14	36	379.97	382.50	-25.5	20,136	-0.13%
2023/12/11	19	367.53	12.5	363.88	361.50	6.5	19,961	0.03%
2023/12/08	25.2	361.70	36	365.88	370.00	-10.8	20,159	-0.05%
2023/12/07	29.5	359.32	17	362.94	357.50	12.5	20,283	0.06%
2023/12/06	15	366.47	14	366.39	361.50	1	20,444	0.00%
2023/12/05	28	368.68	20.1	369.21	363.50	7.9	20,557	0.04%
2023/12/04	18	384.53	16	382.00	380.00	2	20,635	0.01%
2023/12/01	14	388.04	21.4	389.61	391.00	-7.4	20,733	-0.04%
2023/11/30	13.1	381.15	15.3	382.45	385.50	-2.1	20,695	-0.01%
2023/11/29	25.1	369.09	36.3	368.99	380.00	-11.3	20,458	-0.06%
2023/11/28	6	342.17	23.9	352.45	361.00	-17.9	20,092	-0.09%
2023/11/27	9.1	338.58	7	335.86	331.00	2.1	19,840	0.01%
2023/11/24	7	339.64	10.3	342.02	344.00	-3.3	20,119	-0.02%
2023/11/23	17.4	337.18	10.2	334.80	336.00	7.2	20,142	0.04%
2023/11/22	5.3	348.09	14	349.75	346.00	-8.7	20,082	-0.04%
2023/11/21	17	346.06	8	345.13	342.50	9	20,170	0.04%
2023/11/20	37	354.54	31.5	351.83	345.00	5.6	20,428	0.03%
2023/11/17	13	341.31	30	343.13	351.00	-17	20,281	-0.08%
2023/11/16	7.1	319.48	7	318.93	319.50	0.1	20,030	0.00%
2023/11/15	9	330.87	7	324.64	320.50	2	20,265	0.01%
2023/11/14	5	333.90	3	335.33	331.00	2	20,648	0.01%
2023/11/13	4	333.13	2.2	333.04	334.00	1.8	21,080	0.01%
2023/11/10	9	331.31	10	325.92	323.50	-1	21,400	0.00%
2023/11/09	8	331.50	15	331.54	333.50	-7	21,561	-0.03%
2023/11/08	6.2	331.02	14.1	331.71	335.50	-7.9	21,750	-0.04%
2023/11/07	6	327.67	9	326.83	328.50	-3	21,883	-0.01%
2023/11/06	1	328.04	7	330.57	332.00	-6	21,808	-0.03%
2023/11/03	13.3	324.07	10.2	324.18	322.00	3.2	21,652	0.01%
2023/11/02	15	317.50	19	316.97	324.00	-4	21,438	-0.02%
2023/11/01	24.1	304.29	19	304.39	302.50	5.1	21,213	0.02%
2023/10/31	59.6	321.18	32	307.02	302.00	27.6	21,011	0.13%
2023/10/30	10.5	319.15	12.4	322.59	326.00	-1.9	20,706	-0.01%
2023/10/27	9.2	312.04	4	308.75	308.50	5.2	20,545	0.03%
2023/10/26	10	319.35	9	320.17	318.00	1	20,428	0.00%
2023/10/25	25.3	329.94	11	328.50	325.00	14.3	20,272	0.07%
2023/10/24	10.1	337.91	17	339.21	339.50	-6.9	20,005	-0.03%
2023/10/23	24.1	335.10	26	335.92	338.50	-1.9	19,784	-0.01%
2023/10/20	12.1	335.75	11.1	335.73	334.50	0.9	19,531	0.00%
2023/10/19	17	343.26	20.6	339.68	343.00	-3.6	19,944	-0.02%
2023/10/18	14	351.11	14.4	348.85	351.00	-0.4	20,269	0.00%
2023/10/17	20.5	357.48	29.1	359.61	352.50	-8.6	20,249	-0.04%
2023/10/16	9.2	342.48	14.1	344.22	350.00	-4.9	20,262	-0.02%
2023/10/13	9.2	338.44	11	340.95	343.00	-1.8	20,547	-0.01%
2023/10/12	10	338.35	17.2	340.75	345.00	-7.2	20,918	-0.03%
2023/10/11	13	334.42	8.1	336.37	331.00	4.9	21,100	0.02%
2023/10/06	12	320.58	10.5	320.24	323.00	1.5	21,221	0.01%
2023/10/05	9	311.78	13.5	314.44	321.00	-4.5	21,269	-0.02%
2023/10/04	5.1	301.09	3	300.17	303.00	2.1	21,347	0.01%
2023/10/03	10.1	307.95	9.1	306.18	304.00	1	21,588	0.00%
2023/10/02	15.5	315.26	17.2	313.73	312.50	-1.6	21,981	-0.01%
2023/09/28	9.1	308.21	14	308.43	306.00	-4.9	22,153	-0.02%
2023/09/27	31.4	302.02	30	299.22	306.00	1.4	22,691	0.01%
2023/09/26	23.2	309.99	13	306.19	303.00	10.2	22,997	0.04%
2023/09/25	13.2	310.13	10	310.75	309.50	3.2	23,198	0.01%
2023/09/22	25.1	302.66	16	300.47	304.50	9.1	23,162	0.04%
2023/09/21	20.6	303.66	17	302.38	298.00	3.6	23,315	0.02%
2023/09/20	16.2	320.82	20.1	318.56	315.50	-3.9	23,080	-0.02%
2023/09/19	21.5	332.68	12	328.63	322.50	9.5	23,122	0.04%
2023/09/18	13	342.12	8	341.88	344.50	5	23,117	0.02%
2023/09/15	51	356.33	17.1	344.18	338.00	33.9	23,086	0.15%
2023/09/14	15	353.34	35.2	355.00	356.50	-20.2	22,723	-0.09%
2023/09/13	33.1	329.54	35	335.50	348.00	-1.9	22,482	-0.01%
2023/09/12	11.2	340.60	7	336.29	325.50	4.2	22,316	0.02%
2023/09/11	12	353.67	12	350.04	346.50	0	22,193	0.00%
2023/09/08	25.1	360.87	28.4	360.61	360.00	-3.3	21,987	-0.01%
2023/09/07	22.1	364.69	18.1	367.19	369.50	4	21,976	0.02%
2023/09/06	19.1	360.40	28.3	364.68	367.00	-9.2	21,685	-0.04%
2023/09/05	3	345.17	10.2	353.08	357.00	-7.2	21,301	-0.03%
2023/09/04	11.2	340.76	8	342.94	345.00	3.1	21,044	0.01%
2023/09/01	20.1	347.00	14.2	345.23	335.00	5.9	20,849	0.03%
2023/08/31	13.4	344.03	24	344.31	345.00	-10.6	20,501	-0.05%
2023/08/30	24.1	346.94	22.9	346.95	342.00	1.2	20,321	0.01%
2023/08/29	24.1	334.44	15.1	336.92	335.50	9	19,928	0.04%
2023/08/28	15.1	331.87	20	332.78	335.00	-4.9	19,742	-0.02%
2023/08/25	13.1	336.44	16	336.84	334.00	-2.9	19,539	-0.01%
2023/08/24	22.8	343.39	14	344.71	333.00	8.8	19,248	0.05%
2023/08/23	26.1	334.33	22	337.36	340.50	4.1	19,019	0.02%
2023/08/22	11.1	344.29	11.1	346.21	341.00	0	18,776	0.00%
2023/08/21	18.4	338.86	18.1	338.24	335.50	0.3	18,741	0.00%
2023/08/18	22.3	353.68	15	347.17	328.00	7.3	18,462	0.04%
2023/08/17	22	351.50	27.1	355.82	357.00	-5.1	17,899	-0.03%
2023/08/16	35	336.86	25.2	336.38	341.00	9.8	17,419	0.06%
2023/08/15	8.1	323.23	10.4	325.38	334.00	-2.3	17,012	-0.01%
2023/08/14	12	300.76	11.1	301.74	304.00	1	16,725	0.01%
2023/08/11	6	296.67	10	295.75	293.50	-4	16,465	-0.02%
2023/08/10	6.1	280.55	3	288.17	280.00	3.1	16,235	0.02%
2023/08/09	4	297.76	5	306.00	301.00	-1	16,253	-0.01%
2023/08/08	2.1	293.43	3	297.83	295.50	-0.9	16,287	-0.01%
2023/08/07	4	297.90	11	305.95	307.50	-7	16,315	-0.04%
2023/08/04	11.3	283.21	10	277.40	281.50	1.3	16,299	0.01%
2023/08/02	3.4	292.36	14	281.64	281.00	-10.6	16,296	-0.06%
2023/08/01	1.2	315.80	1	312.00	312.00	0.2	16,305	0.00%
2023/07/31	3.5	323.53	8	324.69	326.00	-4.5	16,364	-0.03%
2023/07/28	12	314.92	8	319.42	319.50	4	16,321	0.02%
2023/07/27	3.1	310.98	0.3	321.11	331.00	2.8	16,358	0.02%
2023/07/26	2.1	349.76	1.1	340.00	340.00	1	16,321	0.01%
2023/07/25	4.1	378.66	6.1	386.14	377.50	-1.9	16,440	-0.01%
2023/07/24	39	386.87	30.1	384.34	377.50	8.9	16,601	0.05%
2023/07/21	27	357.88	35.1	362.36	379.50	-8.1	16,376	-0.05%
2023/07/20	23	332.35	22.8	334.68	345.00	0.2	15,962	0.00%
2023/07/19	28.1	330.29	35.5	331.27	329.00	-7.5	15,782	-0.05%
2023/07/18	47.2	321.03	45	317.16	314.00	2.1	15,305	0.01%
2023/07/17	23.2	313.78	22.1	317.08	319.00	1.1	14,809	0.01%
2023/07/14	35	283.14	38	287.29	295.00	-3	14,264	-0.02%
2023/07/13	28	273.05	25	274.32	268.50	3	13,808	0.02%
2023/07/12	11	261.05	9	260.83	260.50	2	13,253	0.02%
2023/07/11	12	263.04	16	263.44	262.00	-4	13,097	-0.03%
2023/07/10	12	251.96	16	252.56	253.50	-4	12,812	-0.03%
2023/07/07	18	243.25	21.1	242.76	244.50	-3.1	12,591	-0.02%
2023/07/06	16	258.25	17	256.94	253.50	-1	12,163	-0.01%
2023/07/05	25	254.67	19.1	255.51	255.50	6	11,910	0.05%
2023/07/04	21	240.82	25.6	242.22	250.50	-4.6	11,417	-0.04%
2023/07/03	13	222.96	20.2	222.85	228.00	-7.2	11,054	-0.06%
2023/06/30	8	210.00	31	211.15	211.00	-23	10,835	-0.21%
2023/06/29	10	210.45	21.4	210.53	210.00	-11.4	10,851	-0.10%
2023/06/28	3.1	202.91	3	201.33	201.00	0.1	10,717	0.00%
2023/06/27	12	202.75	19	201.45	198.00	-7	11,051	-0.06%
2023/06/26	11	202.95	9.2	203.91	202.00	1.9	11,102	0.02%
2023/06/21	5	196.60	6.1	197.34	199.00	-1	11,496	-0.01%
2023/06/20	2.1	198.48	7.5	198.03	196.00	-5.5	11,548	-0.05%
2023/06/19	3.4	197.36	4	196.25	196.50	-0.6	11,706	0.00%
2023/06/16	6.1	192.35	13.1	194.03	193.00	-7	11,603	-0.06%
2023/06/15	6.1	190.58	10.1	190.55	190.00	-4	11,553	-0.03%
2023/06/14	7	187.49	3	187.67	186.00	4	11,600	0.03%
2023/06/13	6	183.27	25	183.86	187.50	-19	11,641	-0.16%
2023/06/12	5.1	175.60	2	175.75	174.50	3.1	11,506	0.03%
2023/06/09	2	170.78	3.2	172.66	173.50	-1.1	11,537	-0.01%
2023/06/08	2	169.75	3	168.67	168.50	-1	11,624	-0.01%
2023/06/07	3	171.17	0.2	171.50	172.00	2.8	11,779	0.02%
2023/06/06	5	170.90	4	170.75	170.50	1	12,282	0.01%
2023/06/05	5	173.00	2.2	173.00	173.00	2.8	12,355	0.02%
2023/06/02	6	173.33	4.2	172.33	172.00	1.8	12,416	0.01%
2023/06/01	5	171.30	7	172.07	173.00	-2	12,476	-0.02%
2023/05/31	2	172.25	9	171.50	171.50	-7	12,750	-0.05%
2023/05/30	14	172.29	8	172.06	172.50	6	12,802	0.05%
2023/05/29	8.1	174.00	28	173.38	173.50	-19.9	12,820	-0.16%
2023/05/26	18	170.61	10	168.90	168.50	8	12,907	0.06%
2023/05/25	11.2	173.24	31.1	173.27	170.50	-19.9	13,281	-0.15%
2023/05/24	15.1	167.83	5	167.10	167.00	10.1	13,602	0.07%
2023/05/23	3	170.50	7	172.07	171.00	-4	13,714	-0.03%
2023/05/22	7	170.14	4	168.63	168.50	3	13,833	0.02%
2023/05/19	13.1	171.80	16	171.50	172.00	-2.9	13,863	-0.02%
2023/05/18	2	168.50	4	167.63	167.50	-2	13,979	-0.01%
2023/05/17	4	164.38	1	165.00	166.50	3	14,073	0.02%
2023/05/16	8	165.25	6	162.50	162.00	2	14,134	0.01%
2023/05/15	8	163.56	8	163.88	164.50	0	14,162	0.00%
2023/05/12	7.3	165.68	8.1	166.49	167.00	-0.8	14,331	-0.01%
2023/05/11	12	166.83	17	167.53	164.50	-5	14,585	-0.03%
2023/05/10	2	168.50	4	169.50	169.50	-2	15,086	-0.01%
2023/05/09	4	166.38	4	167.75	168.00	0	15,223	0.00%
2023/05/08	2	172.25	2	168.50	168.50	0	15,458	0.00%
2023/05/05	6	169.26	6	170.00	170.00	0	16,178	0.00%
2023/05/04	6.1	166.95	6	167.83	169.00	0.1	16,439	0.00%
2023/05/03	10	166.60	9.7	166.61	166.00	0.3	16,616	0.00%
2023/05/02	9.3	166.11	10.4	168.09	170.00	-1.1	16,586	-0.01%
2023/04/28	8.2	163.64	12.2	163.84	164.00	-3.9	16,619	-0.02%
2023/04/27	14	161.11	4	160.13	160.00	10	16,470	0.06%
2023/04/26	26.2	160.41	17	158.94	158.50	9.2	16,309	0.06%
2023/04/25	18	173.17	18	170.39	171.00	0	15,999	0.00%
2023/04/24	17	179.18	6.1	178.83	177.00	11	15,830	0.07%
2023/04/21	11	187.90	7	184.93	184.50	4	15,754	0.03%
2023/04/20	6	187.00	13	189.12	191.00	-7	15,770	-0.04%
2023/04/19	3	190.83	3.3	189.35	188.50	-0.3	15,884	0.00%
2023/04/18	6.1	194.51	9	193.89	191.50	-3	15,912	-0.02%
2023/04/17	9	193.06	7	193.57	194.50	2	15,967	0.01%
2023/04/14	2.1	194.01	8	193.69	194.50	-6	16,057	-0.04%
2023/04/13	7	193.07	3.2	191.94	192.00	3.8	16,143	0.02%
2023/04/12	11	196.86	11	196.23	196.50	0	16,172	0.00%
2023/04/11	11.1	197.95	23	197.46	197.50	-12	16,198	-0.07%
2023/04/10	12	200.62	2.1	200.46	199.50	9.9	16,385	0.06%
2023/04/07	14	201.71	13	200.88	200.00	1	16,361	0.01%
2023/04/06	16.1	196.46	27	198.54	201.00	-10.9	16,255	-0.07%
2023/03/31	9.1	193.63	5	195.00	196.50	4.1	16,126	0.03%
2023/03/30	10	191.50	7	191.21	193.00	3	16,015	0.02%
2023/03/29	20.1	192.02	7	189.30	189.00	13.1	15,899	0.08%
2023/03/28	36.2	198.56	29	196.97	195.50	7.2	15,737	0.05%
2023/03/27	24.4	213.91	14.1	212.52	209.00	10.3	15,297	0.07%
2023/03/24	40.2	211.67	33	213.46	215.50	7.2	15,057	0.05%
2023/03/23	14.1	201.21	15	201.17	198.50	-1	14,498	-0.01%
2023/03/22	3.3	200.69	14.5	199.60	200.50	-11.2	14,533	-0.08%
2023/03/21	3	194.00	4	193.00	192.00	-1	14,315	-0.01%
2023/03/20	12.1	194.71	7.1	194.65	191.00	5	14,384	0.03%
2023/03/17	40	193.01	23	193.39	194.50	17	14,410	0.12%
2023/03/16	13	188.96	12	188.17	188.00	1	14,186	0.01%
2023/03/15	7.1	192.02	10	192.00	190.50	-2.9	14,175	-0.02%
2023/03/14	8	185.81	7	186.86	187.50	1	14,093	0.01%
2023/03/13	10	185.10	11	186.05	186.50	-1	14,174	-0.01%
2023/03/10	15.2	187.42	12	188.88	187.00	3.2	14,176	0.02%
2023/03/09	14.1	196.86	22	196.98	194.00	-7.9	14,405	-0.05%
2023/03/08	7.1	186.42	6	187.08	191.00	1.1	13,983	0.01%
2023/03/07	10	188.90	4.2	187.60	187.50	5.8	13,967	0.04%
2023/03/06	7	191.50	5	190.90	189.50	2	13,998	0.01%
2023/03/03	13.1	190.20	11.2	191.20	188.50	1.9	14,115	0.01%
2023/03/02	4.1	186.88	5	186.50	186.00	-0.9	14,220	-0.01%
2023/03/01	5.2	185.50	5	185.10	186.00	0.2	14,266	0.00%
2023/02/24	15.5	189.06	11.1	187.95	185.50	4.4	14,319	0.03%
2023/02/23	10.1	187.15	13	188.62	188.50	-2.9	14,153	-0.02%
2023/02/22	34.1	186.88	19	184.66	181.00	15.1	14,009	0.11%
2023/02/21	4	196.13	8.1	198.79	200.50	-4.1	13,748	-0.03%
2023/02/20	9	198.28	24	196.42	195.00	-15	13,831	-0.11%
2023/02/17	19	196.53	3	197.00	196.50	16	14,067	0.11%
2023/02/16	6.3	195.19	10.3	198.77	200.50	-4	14,445	-0.03%
2023/02/15	9.2	192.18	17.1	192.69	193.00	-7.9	14,704	-0.05%
2023/02/14	4	195.63	4	192.63	192.00	0	14,749	0.00%
2023/02/13	15.1	192.97	14.1	193.64	193.50	1.1	15,074	0.01%
2023/02/10	16.1	195.34	12.2	193.37	193.50	3.9	15,370	0.03%
2023/02/09	21	200.81	18	200.75	198.50	3	15,653	0.02%
2023/02/08	41	199.85	31	199.82	199.00	10	15,573	0.06%
2023/02/07	16.1	188.98	17.5	190.26	191.50	-1.4	15,221	-0.01%
2023/02/06	34.2	191.61	24	190.88	190.00	10.2	15,323	0.07%
2023/02/03	32.1	189.92	50.7	192.77	194.50	-18.5	15,369	-0.12%
2023/02/02	21.1	180.30	20.1	182.15	184.00	1	14,907	0.01%
2023/02/01	12.1	173.56	21.1	174.91	175.50	-9	15,396	-0.06%
2023/01/31	9.1	168.44	8	168.75	169.50	1.1	15,627	0.01%
2023/01/30	6.1	167.51	8	168.44	168.50	-1.9	16,331	-0.01%
2023/01/17	8.1	159.06	6	159.50	160.00	2.1	17,101	0.01%
2023/01/16	5	159.70	9	159.61	159.50	-4	17,567	-0.02%
2023/01/13	8	160.12	5.1	158.60	157.50	3	17,880	0.02%
2023/01/12	3	160.50	5	160.00	160.00	-2	18,323	-0.01%
2023/01/11	8	158.94	6.1	159.75	161.00	2	18,752	0.01%
2023/01/10	5	158.80	5	158.40	160.00	0	19,182	0.00%
2023/01/09	6.8	158.01	31	158.66	158.50	-24.3	19,639	-0.12%
2023/01/06	4	149.49	7	150.57	151.00	-3	19,950	-0.01%
2023/01/05	11	150.05	9	147.28	147.00	2	20,375	0.01%
2023/01/04	16.2	147.52	7	147.00	149.00	9.2	20,876	0.04%
2023/01/03	4	143.50	6	144.67	147.00	-2	21,203	-0.01%
2022/12/30	7	145.43	3	144.50	142.50	4	21,448	0.02%
2022/12/29	8	145.00	7	144.21	145.50	1	21,795	0.00%
2022/12/28	21.2	148.76	9	145.67	145.00	12.2	22,145	0.06%
2022/12/27	4	153.63	10	155.10	156.50	-6	22,266	-0.03%
2022/12/26	15	153.83	7	154.21	152.00	8	22,770	0.04%
2022/12/23	9	156.83	13	157.96	159.00	-4	23,323	-0.02%
2022/12/22	12	160.58	11	158.73	158.00	1	23,747	0.00%
2022/12/21	14	158.93	8	157.81	157.50	6	24,226	0.02%
2022/12/20	20	164.92	19	162.00	156.00	1	24,661	0.00%
2022/12/19	5	163.30	5	164.80	165.00	0	25,021	0.00%
2022/12/16	9	165.94	12	165.42	165.00	-3	25,528	-0.01%
2022/12/15	6	171.33	8	171.56	171.50	-2	25,759	-0.01%
2022/12/14	15	169.27	8	169.38	173.00	7	25,800	0.03%
2022/12/13	11	165.64	13	164.54	164.00	-2	25,794	-0.01%
2022/12/12	12	163.46	9	164.11	164.00	3	25,943	0.01%
2022/12/09	7	169.50	14.1	170.42	168.50	-7.1	26,462	-0.03%
2022/12/08	8	169.00	6.2	168.81	167.00	1.8	26,667	0.01%
2022/12/07	13.2	173.79	12	171.25	170.00	1.2	26,854	0.00%
2022/12/06	9	176.50	8.2	177.09	175.50	0.8	26,928	0.00%
2022/12/05	15	179.50	12	179.00	178.00	3	27,113	0.01%
2022/12/02	17	177.24	13.4	177.00	176.50	3.6	27,347	0.01%
2022/12/01	15.2	176.67	10.1	177.48	175.50	5.1	27,536	0.02%
2022/11/30	7.4	167.70	13	168.92	168.50	-5.6	27,497	-0.02%
2022/11/29	5	166.40	12	165.63	165.50	-7	27,732	-0.03%
2022/11/28	4	167.00	3.1	168.19	168.50	0.9	28,144	0.00%
2022/11/25	18.2	169.58	8	168.63	167.50	10.2	28,344	0.04%
2022/11/24	15	171.77	43	169.80	172.00	-28	28,350	-0.10%
2022/11/23	6	167.17	4.1	166.75	163.50	1.9	28,343	0.01%
2022/11/22	10	163.70	14	162.93	166.50	-4	28,707	-0.01%
2022/11/21	2	167.50	8	166.31	164.00	-6	29,182	-0.02%
2022/11/18	23.1	169.92	27	168.87	166.00	-3.9	29,702	-0.01%
2022/11/17	12	169.33	6	168.33	170.50	6	29,817	0.02%
2022/11/16	20	166.88	21	166.29	167.00	-1	30,017	0.00%
2022/11/15	17	164.85	12	166.42	167.00	5	30,214	0.02%
2022/11/14	8	160.88	7	161.36	163.50	1	30,634	0.00%
2022/11/11	23	158.48	31	159.53	156.50	-8	31,097	-0.03%
2022/11/10	4	150.38	4	150.38	150.50	0	30,971	0.00%
2022/11/09	23.2	150.79	14.1	151.25	150.50	9.1	31,293	0.03%
2022/11/08	15.1	151.87	12	149.34	147.00	3.1	31,812	0.01%
2022/11/07	11	144.77	39	148.10	149.00	-28	32,171	-0.09%
2022/11/04	30	142.50	9	142.39	142.50	21	31,967	0.07%
2022/11/03	16	144.63	20.2	144.37	144.00	-4.2	31,985	-0.01%
2022/11/02	7.1	145.80	7	145.50	145.50	0.1	32,066	0.00%
2022/11/01	12	145.00	12	144.96	146.50	0	32,164	0.00%
2022/10/31	9	142.67	6	143.42	142.00	3	32,256	0.01%
2022/10/28	38.1	142.27	35.4	142.57	139.50	2.7	32,356	0.01%
2022/10/27	47	136.30	33	136.59	138.00	14	31,865	0.04%
2022/10/26	37.4	135.34	24.2	136.03	133.50	13.1	31,835	0.04%
2022/10/25	24.3	134.15	29	135.45	139.50	-4.8	31,506	-0.02%
2022/10/24	4	132.75	22	133.91	134.50	-18	31,060	-0.06%
2022/10/21	11	124.77	8	123.69	122.50	3	31,495	0.01%
2022/10/20	34	123.97	40.1	124.75	127.00	-6.1	32,320	-0.02%
2022/10/19	45.2	130.24	31	131.15	125.00	14.2	32,200	0.04%
2022/10/18	24	130.85	20.1	130.77	130.50	3.9	32,249	0.01%
2022/10/17	24.1	127.76	28	128.16	131.50	-3.9	32,783	-0.01%
2022/10/14	10	125.55	35.1	126.85	130.00	-25.1	33,031	-0.08%
2022/10/13	26	123.13	48	121.45	118.50	-22	33,153	-0.07%
2022/10/12	40	123.15	22	123.20	122.00	18	33,056	0.05%
2022/10/11	17	127.32	15	127.63	127.00	2	33,018	0.01%
2022/10/07	24	137.77	19	138.03	136.50	5	32,849	0.02%
2022/10/06	17	136.97	23	137.78	140.00	-6	32,872	-0.02%
2022/10/05	46.1	138.33	27	138.28	133.50	19.1	32,704	0.06%
2022/10/04	16	138.53	15.1	138.14	137.50	1	32,381	0.00%
2022/10/03	47.1	136.46	45	136.19	135.50	2.1	32,180	0.01%
2022/09/30	47	132.07	62	128.87	134.00	-15	32,572	-0.05%
2022/09/29	15	129.60	22	130.55	127.00	-7	32,663	-0.02%
2022/09/28	23	131.61	35	129.94	127.50	-12	32,739	-0.04%
2022/09/27	16	134.31	14	135.71	134.50	2	32,704	0.01%
2022/09/26	20	139.48	17	141.64	136.00	3	32,637	0.01%
2022/09/23	34.1	151.22	20	146.80	145.50	14.1	32,650	0.04%
2022/09/22	13	151.12	10	150.75	156.00	3	32,479	0.01%
2022/09/21	17	151.68	14	152.68	152.50	3	32,515	0.01%
2022/09/20	10	152.55	12.1	153.29	152.00	-2.1	32,776	-0.01%
2022/09/19	6	153.92	5	154.00	152.50	1	32,932	0.00%
2022/09/16	43	156.78	33.1	156.62	153.50	10	33,125	0.03%
2022/09/15	21.1	164.64	22.1	163.52	161.00	-1	33,151	0.00%
2022/09/14	13.4	169.49	7	169.93	169.50	6.4	33,183	0.02%
2022/09/13	19	176.26	19	176.05	176.00	0	33,222	0.00%
2022/09/12	10	176.65	11	177.14	173.00	-1	33,278	0.00%
2022/09/08	14	174.64	11	175.00	175.50	3	33,482	0.01%
2022/09/07	28	175.48	26	175.13	176.00	2	33,488	0.01%
2022/09/06	24.1	176.87	18.1	176.30	175.50	6	33,699	0.02%
2022/09/05	26	184.96	11	181.95	179.50	15	33,603	0.04%
2022/09/02	18	186.69	26	188.46	188.00	-8	33,488	-0.02%
2022/09/01	16	183.84	7	182.07	181.00	9	33,293	0.03%
2022/08/31	23	188.09	23	188.50	187.00	0	33,223	0.00%
2022/08/30	29	190.05	24	189.75	188.50	5	33,343	0.01%
2022/08/29	24.1	185.88	27	186.76	190.00	-2.9	33,178	-0.01%
2022/08/26	43	198.35	34.1	195.79	191.00	8.9	33,079	0.03%
2022/08/25	32.1	194.68	47	195.27	195.00	-14.9	32,887	-0.05%
2022/08/24	18	189.75	12	188.00	186.00	6	32,679	0.02%
2022/08/23	31.2	187.08	30	185.45	190.50	1.2	32,474	0.00%
2022/08/22	13.1	190.44	15	190.63	186.00	-1.9	32,316	-0.01%
2022/08/19	34.1	193.88	36	194.03	189.50	-2	32,358	-0.01%
2022/08/18	55	180.44	66	181.63	189.00	-11	31,931	-0.03%
2022/08/17	65.1	177.59	66.1	174.56	175.50	-1.1	31,262	0.00%
2022/08/16	41.1	176.46	39.1	177.42	175.50	2	31,269	0.01%
2022/08/15	62.1	176.18	61	176.29	178.00	1.1	31,286	0.00%
2022/08/12	54	162.77	65	160.74	170.50	-11	30,694	-0.04%
2022/08/11	4	154.88	20	155.13	155.00	-16	30,349	-0.05%
2022/08/10	24	150.15	5	149.30	149.00	19	30,681	0.06%
2022/08/09	10	153.40	8	154.25	154.50	2	30,843	0.01%
2022/08/08	24	156.12	19	156.39	154.50	5	31,057	0.02%
2022/08/05	44	156.63	55	156.99	159.50	-11	31,147	-0.04%
2022/08/04	20	146.80	16	147.53	149.00	4	31,240	0.01%
2022/08/03	30	150.52	31	151.08	148.50	-1	31,290	0.00%
2022/08/02	41	148.89	37	150.05	151.50	4	31,482	0.01%
2022/08/01	46	154.37	43	155.60	153.00	3	31,442	0.01%
2022/07/29	50	157.36	46	158.07	156.00	4	31,376	0.01%
2022/07/28	33	160.39	42	159.83	155.50	-9	31,475	-0.03%
2022/07/27	76	169.14	62	165.47	163.00	14	30,798	0.05%
2022/07/26	12	178.67	15	179.33	177.50	-3	29,889	-0.01%
2022/07/25	29	178.97	26	179.29	181.50	3	29,826	0.01%
2022/07/22	114	184.27	108	183.85	180.50	6	29,766	0.02%	大買/大賣/
2022/07/21	29	171.02	36	171.53	179.00	-7	29,265	-0.02%
2022/07/20	34	162.38	33.2	162.69	163.00	0.8	28,744	0.00%
2022/07/19	46	160.22	46	157.14	154.00	0	28,522	0.00%
2022/07/18	56.2	156.87	54.1	159.15	158.00	2.1	28,377	0.01%
2022/07/15	16	152.84	10	153.65	152.50	6	28,062	0.02%
2022/07/14	20	151.00	31	149.40	150.00	-11	28,107	-0.04%
2022/07/13	47.6	158.16	50	154.41	146.50	-2.4	27,985	-0.01%
2022/07/12	6	157.67	4	152.75	150.00	2	28,075	0.01%
2022/07/11	8	166.19	2	169.50	162.00	6	28,455	0.02%
2022/07/08	79.2	171.15	61	171.97	165.00	18.2	28,630	0.06%
2022/07/07	33	165.62	43	164.34	174.00	-10	28,007	-0.04%
2022/07/06	48.2	164.23	48	164.33	160.50	0.2	27,834	0.00%
2022/07/05	20	170.75	22	171.43	174.00	-2	27,750	-0.01%
2022/07/04	14	171.79	17	172.38	172.50	-3	27,851	-0.01%
2022/07/01	30	185.07	34	181.76	172.00	-4	27,944	-0.01%
2022/06/30	13	188.04	13	189.23	191.00	0	27,826	0.00%
2022/06/29	11	192.36	13.3	191.61	194.50	-2.3	27,816	-0.01%
2022/06/28	16	191.40	8	187.81	190.00	8	27,790	0.03%
2022/06/27	6	200.75	7	200.43	198.00	-1	28,067	0.00%
2022/06/24	14	189.07	11	188.09	187.50	3	28,540	0.01%
2022/06/23	34	192.25	35.5	189.06	190.00	-1.5	28,676	-0.01%
2022/06/22	21	193.74	55.1	195.25	186.50	-34.1	28,328	-0.12%
2022/06/21	17.1	202.45	13	203.89	207.00	4	28,133	0.01%
2022/06/20	9	207.78	25	205.52	201.50	-16	28,206	-0.06%
2022/06/17	38	211.53	34	211.32	209.00	4	28,277	0.01%
2022/06/16	48	228.23	38.2	230.07	214.50	9.9	28,039	0.04%
2022/06/15	58.2	229.24	55	232.50	228.50	3.1	28,074	0.01%
2022/06/14	18	223.28	26	224.58	225.50	-8	28,220	-0.03%
2022/06/13	30	222.29	22	223.14	226.00	8	28,523	0.03%
2022/06/10	10	220.25	7	221.79	225.50	3	29,039	0.01%
2022/06/09	8	222.63	11	224.36	224.00	-3	29,291	-0.01%
2022/06/08	12	225.54	5	230.01	222.50	7	29,488	0.02%
2022/06/07	23	227.28	21	227.86	228.50	2	30,017	0.01%
2022/06/06	11	226.95	19	229.50	231.50	-8	30,785	-0.03%
2022/06/02	26.1	231.47	15.4	230.29	226.00	10.7	31,348	0.03%
2022/06/01	20.4	240.70	26	243.37	238.00	-5.6	31,717	-0.02%
2022/05/31	18	238.08	17	236.88	240.50	1	31,931	0.00%
2022/05/30	39	238.77	43.1	239.61	242.00	-4.1	32,963	-0.01%
2022/05/27	45	239.62	28.1	237.59	231.00	16.9	33,710	0.05%
2022/05/26	47.6	249.11	28	242.88	238.50	19.6	34,303	0.06%
2022/05/25	54	252.94	52	253.31	255.00	2	34,805	0.01%
2022/05/24	37.1	255.43	30	251.68	250.00	7.1	35,532	0.02%
2022/05/23	48.1	267.85	29.3	264.37	257.50	18.8	36,322	0.05%
2022/05/20	10	269.95	7.1	269.70	269.50	2.9	36,532	0.01%
2022/05/19	13	262.54	10	264.50	269.50	3	36,484	0.01%
2022/05/18	18	264.33	32	264.58	268.00	-14	36,532	-0.04%
2022/05/17	22	252.57	42	252.89	255.00	-20	36,520	-0.05%
2022/05/16	35.2	266.81	11	262.73	252.50	24.2	37,163	0.07%
2022/05/13	26	260.79	25	261.56	257.00	1	37,394	0.00%
2022/05/12	23	255.26	31	255.73	254.50	-8	37,471	-0.02%
2022/05/11	21	250.76	27	250.54	257.50	-6	37,788	-0.02%
2022/05/10	53.1	247.00	59	248.64	255.00	-5.9	37,985	-0.02%
2022/05/09	34.1	258.22	20	258.73	246.50	14.1	38,497	0.04%
2022/05/06	36	274.43	25.1	273.88	272.00	10.9	38,829	0.03%
2022/05/05	28.1	279.03	42.2	280.40	286.00	-14	38,763	-0.04%
2022/05/04	21	264.95	13	265.50	262.50	8	38,558	0.02%
2022/05/03	12	265.04	8	265.56	264.50	4	38,787	0.01%
2022/04/29	28.1	264.79	29	261.48	260.50	-0.9	38,955	0.00%
2022/04/28	28.1	254.26	35	256.71	260.00	-6.9	38,880	-0.02%
2022/04/27	9	236.95	15.1	240.76	252.50	-6.1	38,898	-0.02%
2022/04/26	17.1	248.45	16	246.34	242.50	1.1	38,817	0.00%
2022/04/25	25	252.14	16.1	250.89	248.50	8.9	39,070	0.02%
2022/04/22	12.1	265.83	10	265.90	267.50	2.1	39,245	0.01%
2022/04/21	10.1	275.80	10	276.15	275.00	0.1	39,660	0.00%
2022/04/20	20	271.18	20	269.70	276.50	0	39,824	0.00%
2022/04/19	20	273.35	18	271.72	268.50	2	39,943	0.01%
2022/04/18	13	264.62	31	263.11	272.50	-18	40,018	-0.04%
2022/04/15	33	264.82	54	265.98	265.50	-21	40,260	-0.05%
2022/04/14	20.2	285.05	8	282.63	281.50	12.2	40,341	0.03%
2022/04/13	22	285.34	12	286.92	289.50	10	40,256	0.02%
2022/04/12	62	281.81	39	282.10	281.50	23	40,177	0.06%
2022/04/11	35	288.81	34	289.65	281.00	1	39,911	0.00%
2022/04/08	15	299.53	16	300.09	301.50	-1	39,727	0.00%
2022/04/07	32	307.56	28.1	307.29	296.00	3.9	39,457	0.01%
2022/04/06	24.1	309.75	23	313.20	317.00	1.1	39,182	0.00%
2022/04/01	14	303.46	12	306.54	312.00	2	39,128	0.01%
2022/03/31	13	310.54	13.1	307.53	305.50	-0.1	39,374	0.00%
2022/03/30	31	324.64	28.7	321.37	312.50	2.3	39,541	0.01%
2022/03/29	31.2	317.10	38.1	318.55	322.50	-6.9	39,675	-0.02%
2022/03/28	14.1	296.05	25.1	303.95	311.00	-11.1	40,065	-0.03%
2022/03/25	10.1	293.99	27	295.37	296.00	-16.9	40,418	-0.04%
2022/03/24	17	286.06	50.2	287.72	287.50	-33.2	40,965	-0.08%
2022/03/23	29.2	291.71	25.2	293.16	284.00	4	42,365	0.01%
2022/03/22	33.1	284.49	34.1	285.21	282.00	-1	42,972	0.00%
2022/03/21	19.2	278.13	23.1	279.91	274.50	-3.9	43,100	-0.01%
2022/03/18	57	275.74	25	271.44	273.00	32	43,130	0.07%
2022/03/17	53	270.51	53	272.93	275.00	0	42,942	0.00%
2022/03/16	29	262.28	26	259.33	255.00	3	42,428	0.01%
2022/03/15	50	272.28	36.1	265.36	260.50	14	42,269	0.03%
2022/03/14	25	290.34	18	290.78	286.00	7	42,126	0.02%
2022/03/11	21.1	280.80	22	283.16	287.00	-1	41,766	0.00%
2022/03/10	31.5	284.43	33	286.09	281.00	-1.5	41,630	0.00%
2022/03/09	42	285.70	35.3	286.50	275.00	6.7	41,146	0.02%
2022/03/08	30.3	288.88	25	283.98	273.50	5.3	40,380	0.01%
2022/03/07	33	284.44	23	286.04	287.50	10	39,594	0.03%
2022/03/04	30.2	298.42	34.9	297.33	288.00	-4.7	39,069	-0.01%
2022/03/03	36	316.35	32	317.47	312.00	4	38,732	0.01%
2022/03/02	27	300.87	33.1	303.56	307.00	-6.1	37,914	-0.02%
2022/03/01	24.1	285.37	21	291.29	299.50	3.1	37,091	0.01%
2022/02/25	16	265.00	40.3	266.71	272.50	-24.3	36,252	-0.07%
2022/02/24	35.2	245.87	25.2	246.94	248.00	10	35,583	0.03%
2022/02/23	40.1	245.32	55.1	246.37	245.00	-15.1	34,753	-0.04%
2022/02/22	56.1	238.62	47	236.06	233.50	9.1	33,923	0.03%
2022/02/21	8.3	234.95	7.1	235.46	239.00	1.2	33,503	0.00%
2022/02/18	34	233.78	33	235.79	238.50	1	33,774	0.00%
2022/02/17	24	237.81	20	235.00	233.00	4	33,898	0.01%
2022/02/16	33.1	244.28	42	246.15	243.00	-9	33,682	-0.03%
2022/02/15	31	236.55	28.3	239.29	232.00	2.7	33,336	0.01%
2022/02/14	33	234.38	26	229.62	231.00	7	33,092	0.02%
2022/02/11	20.1	241.52	29	243.88	244.00	-8.9	33,159	-0.03%
2022/02/10	33.1	240.45	30	236.77	234.00	3.1	32,875	0.01%
2022/02/09	25	232.02	43.9	236.98	236.50	-18.9	32,706	-0.06%
2022/02/08	21.1	216.73	63	222.06	224.00	-42	32,424	-0.13%
2022/02/07	19.1	201.31	20	203.03	209.50	-0.9	32,386	0.00%
2022/01/26	33	203.94	26	205.77	199.50	7	32,810	0.02%
2022/01/25	30.3	210.57	29.1	210.29	205.50	1.2	33,233	0.00%
2022/01/24	19	211.03	23	209.91	213.50	-4	33,695	-0.01%
2022/01/21	14	215.68	14.1	216.45	216.00	-0.1	34,692	0.00%
2022/01/20	22	216.43	23	216.63	219.00	-1	35,430	0.00%
2022/01/19	13.1	211.66	15	212.90	215.00	-1.9	36,018	-0.01%
2022/01/18	55	215.02	59	215.13	209.00	-4	36,701	-0.01%
2022/01/17	28	212.79	34	212.06	214.50	-6	37,392	-0.02%
2022/01/14	26.1	205.65	23	208.41	213.00	3.1	37,851	0.01%
2022/01/13	23	196.78	15	198.07	200.50	8	38,128	0.02%
2022/01/12	30	200.48	14	200.00	200.50	16	38,678	0.04%
2022/01/11	44	202.05	40	199.71	199.00	4	39,898	0.01%
2022/01/10	96	207.67	68	207.35	207.00	28	40,656	0.07%
2022/01/07	35	205.37	30	206.53	199.00	5	41,496	0.01%
2022/01/06	19.7	210.04	13	209.42	211.00	6.7	41,693	0.02%
2022/01/05	10.5	219.32	6	219.00	218.50	4.5	42,783	0.01%
2022/01/04	25.2	224.62	21	222.74	221.00	4.2	44,346	0.01%
2022/01/03	8	228.56	6	229.00	226.00	2	44,732	0.00%
2021/12/30	6	234.08	9	236.28	239.00	-3	44,982	-0.01%
2021/12/29	23	240.39	20.1	238.33	238.00	2.9	44,942	0.01%
2021/12/28	25.2	239.77	30	240.68	245.50	-4.8	45,334	-0.01%
2021/12/27	26	247.73	24.3	242.98	238.50	1.7	45,452	0.00%
2021/12/24	18.1	246.43	21	248.24	249.00	-2.9	45,182	-0.01%
2021/12/23	22	246.14	23	247.78	243.00	-1	45,107	0.00%
2021/12/22	69	243.97	77	242.48	243.00	-8	44,945	-0.02%
2021/12/21	63	227.71	56	229.92	238.50	7	44,416	0.02%
2021/12/20	39	222.81	33	222.88	217.00	6	43,896	0.01%
2021/12/17	60.2	222.87	64	223.09	225.50	-3.8	43,928	-0.01%
2021/12/16	54	208.10	50.6	210.80	217.50	3.4	42,868	0.01%
2021/12/15	26	186.98	48.1	192.57	198.00	-22.1	42,239	-0.05%
2021/12/14	25.2	185.14	10	184.25	180.00	15.2	42,330	0.04%
2021/12/13	4.2	194.10	15.3	192.80	194.00	-11.1	43,128	-0.03%
2021/12/10	15	188.37	8	189.81	187.50	7	43,465	0.02%
2021/12/09	19.2	193.86	10	192.15	188.50	9.2	44,281	0.02%
2021/12/08	19	185.39	45.5	189.20	194.50	-26.5	44,790	-0.06%
2021/12/07	10.1	177.40	7.1	178.24	177.00	3	44,992	0.01%
2021/12/06	18.1	181.60	9	181.50	178.50	9.1	45,320	0.02%
2021/12/03	15.5	189.07	23.2	189.71	190.00	-7.7	45,555	-0.02%
2021/12/02	18.2	185.18	11	185.18	184.50	7.2	45,714	0.02%
2021/12/01	12	182.13	9	182.94	187.00	3	45,984	0.01%
2021/11/30	9	186.67	18	186.22	186.00	-9	46,512	-0.02%
2021/11/29	29	180.47	42	179.88	183.00	-13	47,677	-0.03%
2021/11/26	54	178.39	48	178.68	182.00	6	48,042	0.01%
2021/11/25	19	180.61	16	180.28	176.50	3	47,917	0.01%
2021/11/24	29	181.34	29	179.60	179.00	0	47,883	0.00%
2021/11/23	18	183.33	11.5	182.91	184.50	6.5	48,613	0.01%
2021/11/22	11	188.23	9.5	188.79	190.00	1.5	48,686	0.00%
2021/11/19	13.3	192.27	10.1	189.66	190.50	3.2	48,565	0.01%
2021/11/18	22	198.57	14	198.82	196.00	8	48,409	0.02%
2021/11/17	17.1	200.38	59	201.92	206.00	-41.9	48,307	-0.09%
2021/11/16	22	199.82	21	200.57	193.50	1	47,897	0.00%
2021/11/15	62	197.04	33	196.24	198.50	29	47,378	0.06%
2021/11/12	56	197.25	44.5	200.46	189.00	11.5	47,110	0.02%
2021/11/11	47	190.54	46	191.09	191.00	1	46,520	0.00%
2021/11/10	85.5	187.79	95	184.76	194.00	-9.5	46,153	-0.02%
2021/11/09	44	185.45	42.2	186.26	181.00	1.9	45,662	0.00%
2021/11/08	15.1	187.34	12.1	186.43	181.00	3	45,141	0.01%
2021/11/05	20.1	189.38	31	187.13	197.00	-10.9	44,724	-0.02%
2021/11/04	19	194.53	19	192.89	190.50	0	44,059	0.00%
2021/11/03	30	196.42	34.4	193.22	193.50	-4.4	43,471	-0.01%
2021/11/02	46	206.47	48	203.68	205.50	-2	43,072	0.00%
2021/11/01	29	209.69	44	212.39	210.00	-15	42,405	-0.04%
2021/10/29	96.1	205.41	105	204.91	201.00	-8.9	41,622	-0.02%	大賣/
2021/10/28	22.1	188.48	29	192.62	196.50	-6.9	40,311	-0.02%
2021/10/27	46	172.61	63.4	177.08	179.00	-17.4	39,421	-0.04%
2021/10/26	45.4	173.02	34.4	171.06	163.00	11	38,611	0.03%
2021/10/25	99	171.10	95	171.38	176.00	4	37,727	0.01%
2021/10/22	26	158.77	54.3	160.80	166.50	-28.3	36,525	-0.08%
2021/10/21	39.3	153.74	46	154.80	151.50	-6.7	35,522	-0.02%
2021/10/20	47	150.81	46	150.92	153.50	1	34,614	0.00%
2021/10/19	107	147.02	111	149.41	147.50	-4	33,683	-0.01%	大買/大賣/
2021/10/18	78.3	140.97	107	141.32	141.00	-28.7	32,110	-0.09%	大賣/
2021/10/15	84	135.34	76	137.03	143.00	8	31,001	0.03%
2021/10/14	63	131.73	50.2	131.73	130.00	12.8	29,551	0.04%
2021/10/13	66	135.28	51.2	134.13	131.50	14.8	28,779	0.05%
2021/10/12	101.2	130.45	94	130.39	133.00	7.2	27,418	0.03%	大買/
2021/10/08	13.2	123.52	49.6	128.76	130.00	-36.4	25,623	-0.14%
2021/10/07	7	115.07	54	115.96	118.50	-47	25,160	-0.19%
2021/10/06	29	110.31	23	108.98	108.00	6	25,003	0.02%
2021/10/05	28.1	107.86	27	108.20	112.00	1.1	25,354	0.00%
2021/10/04	18	110.78	21.1	111.09	109.00	-3.1	25,273	-0.01%
2021/10/01	31.1	109.50	32	109.30	107.50	-0.9	25,585	0.00%
2021/09/30	63	115.13	63	115.22	115.00	0	25,583	0.00%
2021/09/29	32	112.94	2	115.00	115.00	30	25,693	0.12%
2021/09/28	34	116.69	46	117.53	120.50	-12	25,254	-0.05%
2021/09/27	25	119.04	23	118.43	114.50	2	24,602	0.01%
2021/09/24	36	119.15	35	119.13	118.00	1	24,250	0.00%
2021/09/23	43	112.94	73.2	114.55	115.50	-30.2	23,388	-0.13%
2021/09/22	12	108.71	11	109.95	106.00	1	23,034	0.00%
2021/09/17	46	112.47	111	112.08	114.00	-65	22,693	-0.29%	大賣/
2021/09/16	45	115.04	42.2	114.83	112.50	2.8	22,132	0.01%
2021/09/15	24.1	112.07	14	111.71	111.50	10.1	21,085	0.05%
2021/09/14	35.3	111.95	86.1	111.02	115.00	-50.8	20,608	-0.25%
2021/09/13	67.1	110.97	78	110.59	109.00	-10.9	19,661	-0.06%
2021/09/10	68.1	107.60	46.2	107.45	110.50	21.9	18,802	0.12%
2021/09/09	79	98.44	13.1	101.28	100.50	65.9	18,216	0.36%
2021/09/08	27	96.89	39	97.19	93.40	-12	17,894	-0.07%
2021/09/07	44.1	102.94	32	103.47	98.30	12.1	17,543	0.07%
2021/09/06	24	110.98	25	111.18	109.00	-1	17,535	-0.01%
2021/09/03	34	111.09	44	110.83	110.00	-10	17,809	-0.06%
2021/09/02	76	111.46	73	111.85	109.00	3	17,265	0.02%
2021/09/01	51.2	104.95	79.4	106.96	109.00	-28.2	15,914	-0.18%
2021/08/31	31	99.17	24	99.48	99.20	7	15,298	0.05%
2021/08/30	10	103.95	38	103.41	103.00	-28	15,046	-0.19%
2021/08/27	64	106.98	41	104.84	103.50	23	15,000	0.15%
2021/08/26	3	102.67	12	103.59	104.00	-9	14,197	-0.06%
2021/08/25	2.1	95.09	0	0.00	94.80	2.1	14,015	0.01%
2021/08/24	14	95.69	10	96.91	94.30	4	14,283	0.03%
2021/08/23	4	94.85	3	96.00	94.40	1	14,264	0.01%
2021/08/20	2	89.25	18	91.52	90.90	-16	14,185	-0.11%
2021/08/19	2	86.60	2	90.70	86.20	0	14,118	0.00%
2021/08/18	5	87.06	1	86.00	89.80	4	14,353	0.03%
2021/08/17	17	89.10	11	89.65	86.70	6	14,560	0.04%
2021/08/16	16	92.04	6	91.23	92.40	10	14,540	0.07%
2021/08/13	7	93.54	12	93.31	92.10	-5	14,543	-0.03%
2021/08/12	15	95.68	2	97.50	95.40	13	14,571	0.09%
2021/08/11	11	96.55	35	97.30	97.10	-24	14,663	-0.16%
2021/08/10	27.2	98.07	11	99.51	97.30	16.2	14,664	0.11%
2021/08/09	16	98.74	5	99.80	98.80	11	14,657	0.08%
2021/08/06	24.1	99.89	33.6	98.97	99.30	-9.5	14,668	-0.06%
2021/08/05	16.3	108.14	11	107.73	106.00	5.3	14,479	0.04%
2021/08/04	19	110.71	11	109.32	108.50	8	14,651	0.05%
2021/08/03	13	111.31	13	112.54	114.50	0	14,710	0.00%
2021/08/02	8	111.13	5.7	112.21	112.00	2.3	14,752	0.02%
2021/07/30	23.7	111.50	13	112.77	112.50	10.7	14,891	0.07%
2021/07/29	17	107.88	23	107.35	108.00	-6	14,903	-0.04%
2021/07/28	13	105.54	1	105.00	105.00	12	15,093	0.08%
2021/07/27	9	118.11	1	115.50	116.50	8	15,783	0.05%
2021/07/26	5	120.00	6	120.17	121.50	-1	16,255	-0.01%
2021/07/23	11	113.27	10	111.00	112.50	1	17,371	0.01%
2021/07/22	12	118.67	9	116.28	118.50	3	18,178	0.02%
2021/07/21	3	110.50	1.3	107.36	110.00	1.7	18,336	0.01%
2021/07/20	15	113.63	8.1	115.86	111.50	6.9	18,661	0.04%
2021/07/19	20.1	113.95	1.8	116.44	118.00	18.3	18,678	0.10%
2021/07/16	4	108.00	0	0.00	109.00	4	18,767	0.02%
2021/07/15	3.1	109.13	3	107.83	109.00	0.1	18,898	0.00%
2021/07/14	17	112.79	14	111.82	114.00	3	18,999	0.02%
2021/07/13	19	114.37	11	112.00	111.00	8	18,915	0.04%
2021/07/12	37	111.70	46.3	113.17	110.50	-9.3	18,689	-0.05%
2021/07/09	20	102.35	33.3	103.33	106.50	-13.3	18,206	-0.07%
2021/07/08	37	93.70	25	95.42	97.10	12	18,020	0.07%
2021/07/07	4	90.53	24.2	90.02	91.80	-20.2	17,495	-0.12%
2021/07/06	34	83.77	25	83.79	83.50	9	17,327	0.05%
2021/07/05	2	81.70	8	84.86	85.40	-6	17,067	-0.04%
2021/07/02	2	77.15	7	76.36	77.70	-5	16,992	-0.03%
2021/07/01	1	74.00	2	74.40	74.00	-1	17,167	-0.01%
2021/06/30	0	0.00	1	75.20	76.10	-1	17,153	-0.01%
2021/06/29	6	77.92	5	76.88	75.50	1	17,130	0.01%
2021/06/28	0	75.00	2.1	75.49	76.30	-2.1	16,934	-0.01%
2021/06/24	0	0.00	10	76.61	76.70	-10	16,852	-0.06%
2021/06/23	1	77.00	8	77.75	76.70	-7	16,816	-0.04%
2021/06/22	3	76.07	2	74.90	74.80	1	16,677	0.01%
2021/06/21	0.1	75.20	5	76.20	75.20	-5	16,606	-0.03%
2021/06/18	10	77.22	4	77.60	76.30	6	16,489	0.04%
2021/06/17	12	76.45	18	77.13	77.60	-6	16,286	-0.04%
2021/06/16	14	76.56	12	75.48	75.10	2	16,105	0.01%
2021/06/15	39	77.11	13	76.58	78.10	26	15,932	0.16%
2021/06/11	10	76.91	25	77.12	78.10	-15	15,368	-0.10%
2021/06/10	6	71.33	2	70.31	71.00	4	14,589	0.03%
2021/06/09	1.1	70.83	3	70.00	69.80	-2	14,417	-0.01%
2021/06/08	5	71.14	19	70.97	71.40	-14	14,302	-0.10%
2021/06/07	3	70.87	15	70.25	71.10	-12	14,221	-0.08%
2021/06/04	18	70.57	7	71.39	69.10	11	14,091	0.08%
2021/06/03	0	0.00	13	70.36	70.80	-13	13,914	-0.09%
2021/06/02	7	68.73	2	68.40	69.00	5	13,719	0.04%
2021/06/01	33	70.64	34	70.15	69.40	-1	13,598	-0.01%
2021/05/31	13	67.68	18	68.64	68.40	-5	13,283	-0.04%
2021/05/28	8	67.66	9	67.64	67.50	-1	13,129	-0.01%
2021/05/27	2	66.00	1	66.70	65.60	1	13,009	0.01%
2021/05/26	12	66.90	6	66.42	66.30	6	12,918	0.05%
2021/05/25	5	65.70	4	67.15	67.50	1	12,631	0.01%
2021/05/24	2	61.20	2	60.65	61.40	0	12,312	0.00%
2021/05/21	0	0.00	1	60.10	59.80	-1	12,295	-0.01%
2021/05/20	2	59.85	4	60.30	58.80	-2	12,298	-0.02%
2021/05/19	2	58.20	11	58.13	58.20	-9	12,244	-0.07%
2021/05/18	2	58.15	2	55.30	58.50	0	12,109	0.00%
2021/05/17	13	54.88	5	54.00	53.20	8	12,039	0.07%
2021/05/14	15	59.83	3	58.30	57.60	12	11,963	0.10%
2021/05/13	2	61.55	4	58.78	59.50	-2	11,838	-0.02%
2021/05/12	11	61.62	20	62.45	59.40	-9	11,728	-0.08%
2021/05/11	24	63.32	23	62.70	63.30	1	11,444	0.01%
2021/05/10	6	66.23	2	67.55	66.90	4	11,262	0.04%
2021/05/07	3	68.77	7	69.50	68.00	-4	11,214	-0.04%
2021/05/06	26	67.90	59	67.27	67.00	-33	11,047	-0.30%
2021/05/05	41	68.45	15.1	70.05	66.50	25.9	10,896	0.24%
2021/05/04	27.1	70.06	34	70.66	73.80	-6.9	10,606	-0.06%
2021/05/03	21	72.21	12.1	71.19	69.80	9	10,416	0.09%
2021/04/29	44	72.53	31.2	73.36	74.50	12.8	10,415	0.12%
2021/04/28	31	66.21	27.5	66.47	67.80	3.6	9,319	0.04%
2021/04/27	0	62.00	17.2	61.53	61.70	-17.2	8,510	-0.20%
2021/04/26	6.2	61.59	20	61.69	62.60	-13.8	8,303	-0.17%
2021/04/23	5	57.86	4	58.23	58.80	1	7,967	0.01%
2021/04/22	1.1	56.83	3	56.67	56.50	-2	8,021	-0.02%
2021/04/21	18	60.43	3	58.60	58.70	15	7,949	0.19%
2021/04/20	24	60.00	22	60.51	61.00	2	7,961	0.03%
2021/04/19	2.2	59.75	5	59.32	59.00	-2.9	7,977	-0.04%
2021/04/15	2	58.50	2	59.25	59.30	0	7,719	0.00%
2021/04/14	8.9	58.56	19	59.42	56.40	-10.1	7,561	-0.13%
2021/04/13	5	58.38	14	59.22	57.90	-9	7,244	-0.12%
2021/04/12	5	57.72	15	58.17	56.90	-10	6,962	-0.14%
2021/04/09	146.6	58.12	154	58.70	57.50	-7.4	6,837	-0.11%	大買/大賣/
2021/04/08	30	56.40	15	56.98	57.20	15	6,536	0.23%
2021/04/07	11	54.87	12	56.48	57.40	-1	6,373	-0.02%
2021/04/06	3	53.63	1	53.30	53.40	2	6,225	0.03%
2021/04/01	2	52.85	7	52.91	53.00	-5	6,271	-0.08%
2021/03/31	1	52.52	2	53.00	52.10	-1	6,248	-0.02%
2021/03/29	1	52.30	20	51.90	51.90	-19	6,285	-0.30%
2021/03/26	0	0.00	2	51.40	52.10	-2	6,383	-0.03%
2021/03/25	0	50.70	0	0.00	50.40	0	6,379	0.00%
2021/03/23	0	51.70	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	50.80	0	0.00	51.40	0	6,455	0.00%
2021/03/19	1	50.50	0	0.00	51.00	1	6,639	0.02%
2021/03/17	1	52.00	1	52.60	51.90	0	6,711	0.00%
2021/03/16	0	52.10	1	52.10	51.90	-1	6,770	-0.01%
2021/03/15	1	51.40	0	0.00	51.60	1	6,891	0.01%
2021/03/12	6	51.30	0	0.00	51.00	6	7,027	0.09%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	4	49.70	0	0.00	49.50	4	8,093	0.05%
2021/03/08	2	50.00	0	0.00	49.95	2	8,096	0.02%
2021/03/05	3	50.00	0	0.00	49.95	3	8,098	0.04%
2021/03/04	0.1	51.00	3	50.97	50.90	-2.9	8,126	-0.04%
2021/03/03	5	52.40	0	0.00	51.90	5	8,098	0.06%
2021/03/02	1	52.30	0	0.00	52.10	1	8,061	0.01%
2021/02/26	15	53.13	0	0.00	53.00	15	8,057	0.19%
2021/02/24	6	55.08	5	54.10	53.90	1	8,146	0.01%
2021/02/23	6	55.78	7	55.37	55.40	-1	8,135	-0.01%
2021/02/22	3	56.90	6	56.25	57.30	-3	8,151	-0.04%
2021/02/19	4	54.53	4	55.03	55.90	0	8,006	0.00%
2021/02/18	9	53.51	10	53.80	54.00	-1	7,934	-0.01%
2021/02/17	0	0.00	2	53.10	53.20	-2	7,932	-0.03%
2021/02/04	2	52.20	0	0.00	52.20	2	7,859	0.03%
2021/02/03	0	0.00	4	53.48	53.30	-4	7,823	-0.05%
2021/02/02	7	52.97	0	0.00	52.90	7	7,771	0.09%
2021/02/01	0	0.00	2	52.30	51.40	-2	7,737	-0.03%
2021/01/29	0	0.00	3	54.50	52.20	-3	7,685	-0.04%
2021/01/28	1	53.00	0	0.00	53.40	1	7,537	0.01%
2021/01/27	2	52.50	2	52.30	52.50	0	7,391	0.00%
2021/01/26	21.1	53.35	11	53.27	51.10	10.1	7,215	0.14%
2021/01/25	27	55.81	24	55.24	54.10	3	7,011	0.04%
2021/01/22	28	55.99	24	55.52	57.90	4	6,417	0.06%
2021/01/21	1	52.90	2	53.05	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	1	50.30	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	0	52.40	53.00	0	5,727	0.00%
2021/01/18	1	51.90	0	0.00	52.40	1	5,755	0.02%
2021/01/15	29	54.41	25	53.35	53.40	4	5,758	0.07%
2021/01/14	0	0.00	2.1	54.28	54.00	-2.1	5,626	-0.04%
2021/01/13	1.1	53.47	3	53.47	54.00	-1.9	5,539	-0.03%
2021/01/12	0	0.00	1	52.00	52.00	-1	5,405	-0.02%
2021/01/11	0	0.00	1	51.60	51.60	-1	5,245	-0.02%
2021/01/06	0	0.00	2	48.65	49.30	-2	5,073	-0.04%
2021/01/05	0	0.00	4	51.00	51.50	-4	4,950	-0.08%
2021/01/04	6	51.30	10	51.17	52.20	-4	4,891	-0.08%
2020/12/31	0	0.00	2	50.90	50.90	-2	4,803	-0.04%
2020/12/30	3	51.50	1	51.40	51.50	2	4,777	0.04%
2020/12/29	8	51.85	1	51.50	51.90	7	4,740	0.15%
2020/12/28	3	49.80	8	49.65	51.80	-5	4,581	-0.11%
2020/12/25	2	50.70	0.1	51.00	50.70	1.9	4,467	0.04%
2020/12/23	5.1	50.96	1	51.00	51.20	4.1	4,403	0.09%
2020/12/22	6	51.93	26	50.56	49.65	-20	4,331	-0.46%
2020/12/21	1	49.30	3	48.82	49.20	-2	4,222	-0.05%
2020/12/18	21	50.14	3	50.80	49.95	18	4,176	0.43%
2020/12/17	2	49.70	0	0.00	49.80	2	4,147	0.05%
2020/12/16	3	50.60	10	50.60	50.50	-7	4,107	-0.17%
2020/12/15	5	53.00	21	52.01	50.40	-16	4,083	-0.39%
2020/12/14	0	0.00	2	48.98	50.50	-2	3,880	-0.05%
2020/12/11	2	50.45	1	51.00	49.50	1	3,852	0.03%
2020/12/10	16	51.09	1	51.70	50.70	15	3,835	0.39%
2020/12/09	20	51.54	2	51.60	51.70	18	3,743	0.48%
2020/12/08	4	52.90	13	53.30	52.70	-9	3,599	-0.25%
2020/12/07	28	54.94	21	55.10	55.40	7	3,438	0.20%
2020/12/04	3	53.30	12	51.69	53.40	-9	2,870	-0.31%
2020/12/03	2	48.95	2	48.48	48.55	0	2,374	0.00%
2020/12/02	1	48.95	50	48.20	48.50	-49	2,332	-2.10%
2020/12/01	2	47.85	62	47.95	48.00	-60	2,300	-2.61%
2020/11/27	6	47.27	7	47.06	47.05	-1	2,241	-0.04%
2020/11/25	3	46.60	0	0.00	46.05	3	2,250	0.13%
2020/11/24	7	46.91	1	47.15	47.00	6	2,210	0.27%
2020/11/23	1	47.85	1	47.80	47.65	0	2,171	0.00%
2020/11/20	2	46.05	1	45.50	46.05	1	2,028	0.05%
2020/11/19	22	46.32	23	46.13	45.35	-1	1,985	-0.05%
2020/11/17	7	45.58	5	45.07	45.35	2	1,872	0.11%
2020/11/16	1	45.00	2	45.23	45.15	-1	1,890	-0.05%
2020/11/13	4	43.80	1	44.00	44.35	3	1,879	0.16%
2020/11/12	0	0.00	2	44.10	43.80	-2	1,883	-0.11%
2020/11/06	1	42.55	0	0.00	42.50	1	1,872	0.05%
2020/11/04	2	41.10	0	0.00	41.75	2	1,924	0.10%
2020/10/30	1	41.95	0	0.00	41.65	1	2,050	0.05%
2020/10/29	1	41.55	4	41.75	42.00	-3	2,087	-0.14%
2020/10/26	7	43.46	1	43.35	43.35	6	2,166	0.28%
2020/10/23	0	0.00	1	44.15	44.10	-1	2,143	-0.05%
2020/10/22	1	43.35	0	0.00	43.00	1	2,260	0.04%
2020/10/20	10	44.30	10	43.25	43.05	0	2,688	0.00%
2020/10/13	0	0.00	0	43.25	43.25	0	2,988	0.00%
2020/10/08	0	0.00	0.1	44.20	44.20	-0.1	3,078	0.00%
2020/09/28	0	0.00	3	43.22	44.05	-3	3,909	-0.08%
2020/09/24	0	0.00	0.1	43.10	43.00	-0.1	4,699	0.00%
2020/09/22	2	44.80	0	0.00	44.30	2	5,186	0.04%
2020/09/18	0	0.00	4	45.70	45.65	-4	5,792	-0.07%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	0	0.00	1	45.60	45.05	-1	6,332	-0.02%
2020/09/15	1.3	45.49	5	45.35	45.40	-3.8	6,368	-0.06%
2020/09/10	0	0.00	3	43.40	43.35	-3	6,535	-0.05%
2020/09/07	1	43.75	3	44.40	43.55	-2	6,638	-0.03%
2020/09/04	2	43.70	3	43.80	43.95	-1	6,670	-0.01%
2020/09/03	1	44.80	1	44.90	44.40	0	6,680	0.00%
2020/09/02	1	44.90	0	0.00	45.10	1	6,696	0.01%
2020/08/26	2	44.30	0	0.00	44.50	2	6,789	0.03%
2020/08/25	6	44.53	6	44.36	44.40	0	6,849	0.00%
2020/08/24	0	0.00	5	43.35	43.40	-5	6,875	-0.07%
2020/08/21	5	42.80	3	42.72	43.50	2	6,903	0.03%
2020/08/20	2	42.10	2	42.30	42.40	0	6,915	0.00%
2020/08/19	1	46.35	1	45.50	45.20	0	6,871	0.00%
2020/08/18	6	46.38	0	0.00	46.30	6	6,847	0.09%
2020/08/17	0	0.00	5	47.15	47.00	-5	6,914	-0.07%
2020/08/13	57	46.61	0	0.00	46.25	57	6,979	0.82%
2020/08/12	50	46.60	1	46.50	46.60	49	6,993	0.70%
2020/08/11	1	47.55	6	47.68	47.30	-5	6,969	-0.07%
2020/08/10	0	0.00	4	48.58	47.25	-4	6,966	-0.06%
2020/08/07	5	48.33	7	48.05	48.45	-2	6,937	-0.03%
2020/08/06	0	0.00	1	48.00	47.70	-1	6,923	-0.01%
2020/08/05	5	48.23	3	48.60	48.60	2	6,887	0.03%
2020/08/04	1	47.70	5	47.58	47.80	-4	6,835	-0.06%
2020/08/03	3	47.25	0	0.00	47.10	3	6,806	0.04%
2020/07/31	9	46.66	1	47.00	47.05	8	6,820	0.12%
2020/07/30	6	47.58	1.4	47.81	47.80	4.6	6,752	0.07%
2020/07/29	3	46.50	1	46.50	46.95	2	6,725	0.03%
2020/07/28	5	47.27	1.1	49.49	46.20	3.9	6,658	0.06%
2020/07/27	7	50.04	4	50.57	49.15	3	6,524	0.05%
2020/07/24	26	53.63	27	53.60	52.10	-1	6,354	-0.02%
2020/07/23	0.2	52.90	3	51.70	52.90	-2.8	6,085	-0.05%
2020/07/22	4	51.95	0	0.00	52.50	4	6,034	0.07%
2020/07/21	7.1	51.71	3	51.60	53.00	4.1	6,100	0.07%
2020/07/20	0.2	50.60	0	0.00	50.80	0.2	6,105	0.00%
2020/07/17	4	49.68	7	49.27	48.95	-3	6,066	-0.05%
2020/07/16	2	50.50	0	0.00	50.10	2	6,051	0.03%
2020/07/15	8	51.73	1	51.20	50.10	7	6,025	0.12%
2020/07/13	8	50.81	1	51.60	51.60	7	5,971	0.12%
2020/07/10	8	51.14	0	0.00	50.80	8	5,933	0.13%
2020/07/09	9	53.43	15	52.77	52.60	-6	5,837	-0.10%
2020/07/08	11	53.31	4	54.73	54.00	7	5,663	0.12%
2020/07/07	14	52.16	21	52.11	51.50	-7	5,429	-0.13%
2020/07/06	20	53.91	21	54.73	54.00	-1	5,261	-0.02%
2020/07/03	32	53.50	55	54.11	52.80	-23	5,033	-0.46%
2020/07/02	12	48.07	25	49.41	51.30	-13	4,544	-0.29%
2020/07/01	6	46.87	9	47.39	47.75	-3	4,233	-0.07%
2020/06/30	16	46.94	5	47.75	46.40	11	4,065	0.27%
2020/06/29	4	46.51	12	46.39	46.50	-8	3,795	-0.21%
2020/06/24	18	45.11	8	45.31	44.80	10	3,484	0.29%
2020/06/23	2	43.58	0	0.00	43.35	2	3,083	0.06%
2020/06/22	3	42.70	8	42.18	42.70	-5	2,987	-0.17%
2020/06/19	1	42.05	0	0.00	41.00	1	2,984	0.03%
2020/06/18	1	41.45	3	41.47	41.80	-2	2,809	-0.07%
2020/06/15	1	41.60	1	41.45	41.45	0	2,862	0.00%
2020/06/12	4	41.36	10	40.91	41.65	-6	2,889	-0.21%
2020/06/11	0	0.00	5	44.05	42.80	-5	2,908	-0.17%
2020/06/09	7	44.36	3	44.35	44.35	4	2,993	0.13%
2020/06/08	6	45.08	30	44.90	44.90	-24	3,017	-0.80%
2020/06/05	0	0.00	1	44.65	44.90	-1	2,992	-0.03%
2020/06/04	3	45.00	3	44.85	45.00	0	3,007	0.00%
2020/06/02	10	44.73	10	44.90	44.40	0	2,974	0.00%
2020/06/01	0	0.00	3	44.95	45.10	-3	2,948	-0.10%
2020/05/29	1	44.00	5	44.19	43.60	-4	2,905	-0.14%
2020/05/28	1	43.50	4	43.46	43.35	-3	2,887	-0.10%
2020/05/27	0	0.00	1	44.10	43.85	-1	2,902	-0.03%
2020/05/26	8	43.51	1	43.60	43.20	7	2,910	0.24%
2020/05/25	3	43.00	0	0.00	43.70	3	2,915	0.10%
2020/05/22	21	44.25	22	44.05	43.60	-1	2,934	-0.03%
2020/05/21	0	0.00	4	43.51	43.95	-4	2,875	-0.14%
2020/05/20	1	42.60	0	0.00	42.30	1	2,828	0.04%
2020/05/19	0	0.00	1	41.50	41.95	-1	2,832	-0.04%
2020/05/18	1	40.90	1	40.60	40.50	0	2,819	0.00%
2020/05/14	3	42.95	1	43.00	42.10	2	2,851	0.07%
2020/05/13	0	0.00	2	43.33	43.70	-2	2,869	-0.07%
2020/05/12	0	0.00	1	42.15	42.40	-1	2,915	-0.03%
2020/05/11	3	43.20	0	0.00	43.35	3	2,927	0.10%
2020/05/08	5	43.41	1	43.80	43.05	4	2,945	0.14%
2020/05/07	2	43.50	17	43.60	43.55	-15	2,940	-0.51%
2020/05/06	1	42.95	2	42.80	42.60	-1	2,932	-0.03%
2020/05/05	15	42.80	0	0.00	42.80	15	2,964	0.51%
2020/05/04	0	0.00	19	42.60	42.60	-19	2,988	-0.64%
2020/04/30	16	43.39	0	0.00	43.35	16	3,014	0.53%
2020/04/29	3	43.30	0	0.00	43.20	3	3,039	0.10%
2020/04/28	0	0.00	1	42.75	42.95	-1	3,127	-0.03%
2020/04/27	7	42.89	0	0.00	42.80	7	3,171	0.22%
2020/04/24	4	42.88	1	42.50	42.55	3	3,160	0.09%
2020/04/23	1	45.30	3	44.90	45.30	-2	3,036	-0.07%
2020/04/22	0	0.00	1	41.45	42.65	-1	2,927	-0.03%
2020/04/21	1	41.70	1	42.35	41.80	0	2,950	0.00%
2020/04/20	0	0.00	3	42.33	43.00	-3	3,053	-0.10%
2020/04/16	0	0.00	1	41.05	41.60	-1	3,147	-0.03%
2020/04/14	1	40.85	0	0.00	41.00	1	3,368	0.03%
2020/04/13	1	40.25	22	39.80	39.80	-21	3,432	-0.61%
2020/04/10	3	39.90	0	0.00	40.05	3	3,518	0.09%
2020/04/09	1	40.70	3	41.35	40.35	-2	3,753	-0.05%
2020/04/08	2	39.73	3	39.22	41.20	-1	3,905	-0.03%
2020/04/06	1	37.10	0	0.00	37.45	1	3,842	0.03%
2020/03/31	1	37.25	6	36.35	36.30	-5	3,870	-0.13%
2020/03/30	1	35.40	0	0.00	36.70	1	3,875	0.03%
2020/03/25	0	0.00	1	36.55	36.40	-1	3,837	-0.03%
2020/03/24	1	33.70	1	33.95	34.10	0	3,804	0.00%
2020/03/20	0	0.00	8	30.70	32.05	-8	3,796	-0.21%
2020/03/19	10	29.86	0	0.00	29.15	10	3,801	0.26%
2020/03/18	3	33.06	2	32.25	32.35	1	3,768	0.03%
2020/03/17	4	32.21	4	32.48	32.95	0	3,806	0.00%
2020/03/16	1	35.20	2	33.00	32.70	-1	3,763	-0.03%
2020/03/13	11	34.55	0	0.00	34.55	11	3,676	0.30%
2020/03/12	4	39.98	2	39.75	38.35	2	3,623	0.06%
2020/03/11	2	43.65	0	0.00	42.35	2	3,576	0.06%
2020/03/10	1	42.50	3	43.12	43.80	-2	3,586	-0.06%
2020/03/09	2	43.68	1	43.50	42.80	1	3,570	0.03%
2020/03/06	1	45.30	2	45.30	45.05	-1	3,566	-0.03%
2020/03/04	2	45.10	0	0.00	45.05	2	3,633	0.06%
2020/03/03	2	45.63	0	0.00	45.55	2	3,623	0.06%
2020/02/26	2	46.30	2	45.70	45.60	0	3,576	0.00%
2020/02/25	0	0.00	0.5	46.50	46.10	-0.5	3,569	-0.02%
2020/02/24	0.1	47.10	0	0.00	46.80	0.1	3,538	0.00%
2020/02/21	0	0.00	3.1	47.82	47.65	-3.1	3,525	-0.09%
2020/02/20	2	48.35	20.5	48.75	48.15	-18.5	3,499	-0.53%
2020/02/19	0	0.00	30	48.75	48.60	-30	3,494	-0.86%
2020/02/18	50	48.20	0	0.00	48.90	50	3,514	1.42%
2020/02/14	4	49.33	2	49.50	49.50	2	3,488	0.06%
2020/02/13	73	49.77	72	50.48	50.00	1	3,453	0.03%
2020/02/12	71	49.16	1	49.15	49.25	70	3,412	2.05%
2020/02/07	4	47.29	1	47.30	47.15	3	3,447	0.09%
2020/02/05	1	48.30	0	0.00	47.00	1	3,439	0.03%
2020/01/31	1	49.55	0	0.00	49.45	1	3,488	0.03%
2020/01/30	1	52.10	6	52.33	52.10	-5	3,523	-0.14%
2020/01/20	20	58.29	0	0.00	57.80	20	3,613	0.55%
2020/01/16	0	0.00	1	59.50	59.10	-1	3,717	-0.03%
2020/01/15	4	58.88	2	59.40	58.90	2	3,685	0.05%
2020/01/14	8	59.51	5	60.36	59.40	3	3,670	0.08%
2020/01/13	0	0.00	2	59.05	59.50	-2	3,550	-0.06%
2020/01/10	4	58.80	1	58.70	58.60	3	3,536	0.08%
2020/01/09	4	57.83	7	57.63	58.30	-3	3,463	-0.09%
2020/01/08	11	56.43	11	56.12	55.70	0	3,326	0.00%
2020/01/07	1	57.40	2	55.90	56.10	-1	3,239	-0.03%
2020/01/06	3	57.47	9	57.29	56.60	-6	3,189	-0.19%
2020/01/03	17	60.09	90	60.44	59.00	-73	3,236	-2.26%
2020/01/02	6	59.10	65	58.97	59.20	-59	3,036	-1.94%
2019/12/30	1	56.60	0	0.00	56.60	1	3,005	0.03%
2019/12/27	3	56.90	2	56.80	56.50	1	3,048	0.03%
2019/12/26	2	57.30	0	0.00	56.70	2	3,070	0.07%
2019/12/23	0	0.00	6	56.28	55.40	-6	3,116	-0.19%
2019/12/20	7	56.70	0	0.00	56.50	7	3,169	0.22%
2019/12/18	0	0.00	3	56.90	56.20	-3	3,316	-0.09%
2019/12/17	10	56.58	3	56.43	56.70	7	3,756	0.19%
2019/12/16	5	56.10	0	0.00	56.20	5	4,080	0.12%
2019/12/13	1	55.70	1	54.60	55.10	0	4,112	0.00%
2019/12/12	2	56.30	1	56.30	55.80	1	4,110	0.02%
2019/12/11	3	54.97	3	55.13	55.00	0	4,047	0.00%
2019/12/10	0	0.00	1	54.50	54.40	-1	4,054	-0.02%
2019/12/05	3	54.10	4.4	53.95	54.20	-1.4	4,223	-0.03%
2019/12/04	3	52.67	0	0.00	52.70	3	4,295	0.07%
2019/11/29	1	55.90	21	56.60	55.50	-20	4,310	-0.46%
2019/11/27	30	56.10	0	0.00	56.10	30	4,348	0.69%
2019/11/25	0	0.00	1	55.80	55.70	-1	4,482	-0.02%
2019/11/22	1	55.20	3	55.40	55.00	-2	4,476	-0.04%
2019/11/20	4	55.28	3	54.50	55.50	1	4,564	0.02%
2019/11/18	3	55.20	4	55.58	55.20	-1	4,737	-0.02%
2019/11/15	6	55.25	1	54.50	55.10	5	4,998	0.10%
2019/11/14	0	0.00	5.1	54.42	54.20	-5.1	5,063	-0.10%
2019/11/13	1	55.00	0	0.00	55.40	1	5,266	0.02%
2019/11/12	0	0.00	1	54.50	54.90	-1	5,298	-0.02%
2019/11/11	10	54.70	0	0.00	54.10	10	5,362	0.19%
2019/11/08	10	56.10	2	55.50	55.90	8	5,378	0.15%
2019/11/07	0	0.00	3	57.40	57.40	-3	5,381	-0.06%
2019/11/05	0	0.00	2	59.00	58.70	-2	5,471	-0.04%
2019/11/01	2	57.45	0	0.00	57.40	2	5,587	0.04%
2019/10/31	2	59.10	2	58.10	58.00	0	5,631	0.00%
2019/10/30	53	60.74	2	60.50	59.50	51	5,631	0.91%
2019/10/29	4	60.20	2	60.50	60.00	2	5,586	0.04%
2019/10/28	4	60.18	54	60.53	60.60	-50	5,596	-0.89%
2019/10/25	2	58.90	0	0.00	58.50	2	5,523	0.04%
2019/10/24	6	58.97	12	58.07	59.00	-6	5,619	-0.11%
2019/10/15	0	0.00	7	55.71	55.70	-7	6,166	-0.11%
2019/10/09	18	56.33	8	55.23	55.20	10	6,182	0.16%
2019/10/08	50	57.99	10	58.80	58.10	40	6,080	0.66%
2019/10/07	7	58.70	22	59.10	58.70	-15	6,174	-0.24%
2019/10/04	67	58.33	41	59.21	58.20	26	6,210	0.42%
2019/10/03	9	57.42	7	57.87	57.50	2	6,118	0.03%
2019/10/02	5	58.10	0	0.00	58.50	5	6,113	0.08%
2019/09/27	30	57.60	4	58.00	57.80	26	6,240	0.42%
2019/09/26	33	58.88	0	0.00	59.40	33	6,322	0.52%
2019/09/25	1	59.40	5	59.42	59.60	-4	6,379	-0.06%
2019/09/24	5	59.62	6	60.35	59.20	-1	6,395	-0.02%
2019/09/23	1	61.20	64	61.35	61.30	-63	6,301	-1.00%
2019/09/20	19	62.81	10	62.49	60.80	9	6,224	0.14%
2019/09/19	20	60.70	72	60.04	61.60	-52	5,795	-0.90%
2019/09/18	4	57.83	0	0.00	57.50	4	5,619	0.07%
2019/09/16	10	57.44	0	0.00	57.60	10	5,640	0.18%
2019/09/12	4	58.10	0	0.00	58.20	4	5,644	0.07%
2019/09/11	1	58.00	3	58.87	58.70	-2	5,630	-0.04%
2019/09/10	4	58.30	7	58.14	58.00	-3	5,584	-0.05%
2019/09/09	32	58.12	5	58.32	58.00	27	5,544	0.49%
2019/09/06	3	58.07	1	58.00	59.00	2	5,454	0.04%
2019/09/05	10	58.00	10	57.80	58.00	0	5,382	0.00%
2019/09/04	2	57.15	0	0.00	57.10	2	5,354	0.04%
2019/09/03	0	0.00	4	56.63	56.50	-4	5,439	-0.07%
2019/09/02	1	57.10	1	57.40	57.40	0	5,441	0.00%
2019/08/30	1	58.40	5	57.10	56.80	-4	5,419	-0.07%
2019/08/29	15	56.77	18	57.07	57.00	-3	5,340	-0.06%
2019/08/28	2	55.30	5	56.30	55.50	-3	5,235	-0.06%
2019/08/27	3	54.90	1	54.80	54.30	2	5,189	0.04%
2019/08/26	5	55.00	1	53.60	53.90	4	5,174	0.08%
2019/08/23	1	57.20	2	56.65	56.90	-1	5,128	-0.02%
2019/08/22	4	56.48	2	56.80	56.40	2	5,109	0.04%
2019/08/21	3	58.77	0	0.00	57.20	3	5,041	0.06%
2019/08/20	4	58.50	0	0.00	58.10	4	4,947	0.08%
2019/08/19	0	0.00	7	55.94	56.10	-7	4,697	-0.15%
2019/08/16	15	55.53	11	55.83	54.10	4	4,616	0.09%
2019/08/15	4	53.25	0	0.00	52.80	4	4,413	0.09%
2019/08/14	0	0.00	2	52.90	52.40	-2	4,405	-0.05%
2019/08/13	5	53.90	0	0.00	53.50	5	4,355	0.11%
2019/08/12	5	55.50	0	0.00	55.30	5	4,337	0.12%
2019/08/08	0	0.00	1	55.70	55.70	-1	4,286	-0.02%
2019/08/07	3	54.97	0	0.00	54.00	3	4,232	0.07%
2019/08/06	4	54.33	10	54.86	55.00	-6	4,193	-0.14%
2019/08/05	20	57.80	0	0.00	56.60	20	4,101	0.49%
2019/08/02	42	58.94	12	60.35	59.00	30	4,055	0.74%
2019/08/01	2	61.35	3	61.63	61.30	-1	4,025	-0.02%
2019/07/31	3	62.23	2	61.45	62.90	1	3,997	0.03%
2019/07/30	3	63.13	6	62.00	60.40	-3	3,974	-0.08%
2019/07/29	1	62.80	0	0.00	63.40	1	3,861	0.03%
2019/07/26	4	62.18	3	62.63	63.50	1	3,813	0.03%
2019/07/25	7.8	62.29	9	62.46	61.50	-1.2	3,734	-0.03%
2019/07/24	2	57.90	8	59.21	60.70	-6	3,387	-0.18%
2019/07/22	2	55.40	0.1	55.80	56.10	1.9	3,287	0.06%
2019/07/19	1	54.70	2	54.50	54.00	-1	3,404	-0.03%
2019/07/18	10	56.80	14	53.73	53.20	-4	3,432	-0.12%
2019/07/17	1	55.60	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	55.00	2	55.15	55.40	-1	3,466	-0.03%
2019/07/15	1	57.00	0	0.00	55.90	1	3,586	0.03%
2019/07/12	3	56.50	5	56.20	56.40	-2	3,660	-0.05%
2019/07/11	13	56.59	16	56.66	56.80	-3	3,642	-0.08%
2019/07/10	1	55.10	0	0.00	55.30	1	3,519	0.03%
2019/07/09	2	53.60	1	53.50	54.00	1	3,451	0.03%
2019/07/08	2	52.65	0	0.00	52.20	2	3,411	0.06%
2019/07/05	4	53.95	2	53.80	54.50	2	3,418	0.06%
2019/07/04	0	0.00	2	53.50	53.70	-2	3,400	-0.06%
2019/07/03	16	53.43	2	53.80	51.10	14	3,368	0.42%
2019/07/01	0	0.00	1	50.60	50.70	-1	3,203	-0.03%
2019/06/25	2	50.65	1	48.45	48.35	1	3,182	0.03%
2019/06/24	0	0.00	1	48.60	49.75	-1	3,017	-0.03%
2019/06/21	1	48.50	4	49.45	47.35	-3	2,962	-0.10%
2019/06/20	20	48.20	22	48.31	48.40	-2	2,927	-0.07%
2019/06/19	0	0.00	2	47.10	47.75	-2	2,928	-0.07%
2019/06/18	5	46.50	0	0.00	46.50	5	2,944	0.17%
2019/06/13	3	47.80	4	46.85	47.05	-1	3,039	-0.03%
2019/06/12	1	48.00	4	48.00	48.00	-3	3,022	-0.10%
2019/06/11	2	46.58	0	0.00	48.55	2	3,006	0.07%
2019/06/10	0	0.00	2	45.03	44.70	-2	2,927	-0.07%
2019/06/05	0	0.00	30	44.40	44.00	-30	2,917	-1.03%
2019/06/04	0	0.00	3	44.60	43.70	-3	2,933	-0.10%
2019/06/03	0	0.00	1	43.85	44.45	-1	2,948	-0.03%
2019/05/31	2	44.00	0	0.00	43.90	2	2,969	0.07%
2019/05/29	30	43.35	0	0.00	43.50	30	3,005	1.00%
2019/05/28	0	0.00	0	42.80	42.80	0	3,041	0.00%
2019/05/27	2	41.15	0	0.00	41.25	2	3,089	0.06%
2019/05/24	1	42.20	1	41.80	41.75	0	3,106	0.00%
2019/05/23	1	43.15	2	43.15	42.35	-1	3,106	-0.03%
2019/05/22	4	43.80	1	43.80	44.15	3	3,132	0.10%
2019/05/21	5	43.45	0	0.00	43.15	5	3,483	0.14%
2019/05/20	1	43.90	0	0.00	43.90	1	3,605	0.03%
2019/05/17	1	43.85	0	0.00	44.35	1	3,633	0.03%
2019/05/15	1	46.05	3	46.10	46.65	-2	3,650	-0.05%
2019/05/14	0	0.00	1	45.45	45.50	-1	3,673	-0.03%
2019/05/08	5	48.79	0	0.00	48.60	5	3,657	0.14%
2019/05/07	1	49.60	0	0.00	49.60	1	3,653	0.03%
2019/05/06	1	50.00	0	0.00	49.95	1	3,669	0.03%
2019/05/03	0	0.00	4	51.00	51.40	-4	3,649	-0.11%
2019/05/02	11	51.44	11	50.86	50.70	0	3,654	0.00%
2019/04/30	2	49.95	1	49.80	50.90	1	3,629	0.03%
2019/04/29	2	50.10	0	0.00	49.55	2	3,696	0.05%
2019/04/26	0	0.00	1	50.10	50.50	-1	3,621	-0.03%
2019/04/25	20	49.90	32	50.39	50.60	-12	3,583	-0.33%
2019/04/24	2	49.10	4	49.20	48.60	-2	3,463	-0.06%
2019/04/23	5	47.95	0	0.00	47.85	5	3,476	0.14%
2019/04/22	1	50.20	5	49.79	49.05	-4	3,485	-0.11%
2019/04/19	2	49.70	37	48.81	49.80	-35	3,458	-1.01%
2019/04/18	37	47.99	0	0.00	47.75	37	3,312	1.12%
2019/04/12	0	0.00	2	46.68	45.80	-2	3,260	-0.06%
2019/04/11	3	47.97	5	47.66	46.65	-2	3,285	-0.06%
2019/04/09	4	47.34	2	47.05	46.70	2	3,271	0.06%
2019/04/08	5	46.22	0	0.00	45.85	5	3,231	0.15%
2019/04/02	1	45.60	0.4	45.80	45.80	0.6	3,448	0.02%
2019/03/28	0.4	44.20	1	44.60	44.20	-0.6	3,423	-0.02%
2019/03/26	1	44.10	2	44.50	44.10	-1	3,439	-0.03%
2019/03/25	1	45.00	1	44.85	44.10	0	3,434	0.00%
2019/03/22	1	46.45	1	46.05	45.80	0	3,436	0.00%
2019/03/21	1	45.90	4	45.51	45.80	-3	3,419	-0.09%
2019/03/20	3	46.80	6	46.50	46.25	-3	3,405	-0.09%
2019/03/19	3	46.40	27	45.75	46.40	-24	3,401	-0.71%
2019/03/18	0.4	44.90	10	45.40	44.85	-9.6	3,357	-0.29%
2019/03/13	3	44.65	1	44.50	44.65	2	3,399	0.06%
2019/03/12	1	43.90	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	44.50	0	0.00	43.75	1	3,458	0.03%
2019/03/08	0	0.00	2	43.55	43.80	-2	3,525	-0.06%
2019/03/07	2	44.25	1	44.60	43.90	1	3,573	0.03%
2019/03/06	5	45.00	0	0.00	44.20	5	3,639	0.14%
2019/03/05	35	45.13	6	45.10	44.85	29	3,708	0.78%
2019/03/04	8	44.89	0	0.00	44.90	8	3,854	0.21%
2019/02/27	2	46.00	2	47.30	45.95	0	3,874	0.00%
2019/02/26	0.6	48.10	1	49.45	48.00	-0.4	3,834	-0.01%
2019/02/25	1	47.80	1	47.70	47.85	0	3,907	0.00%
2019/02/22	0	0.00	1	48.10	48.00	-1	3,955	-0.03%
2019/02/21	1	48.45	2	48.53	48.65	-1	4,044	-0.02%
2019/02/20	9	50.00	4	50.20	48.30	5	4,041	0.12%
2019/02/19	5	47.30	4.1	46.98	48.85	0.9	3,713	0.02%
2019/02/18	1	44.45	1	44.40	44.45	0	3,564	0.00%
2019/02/15	2	43.68	0	0.00	43.30	2	3,522	0.06%
2019/02/14	1	43.70	2	43.20	43.70	-1	3,512	-0.03%
2019/02/13	0	0.00	1.4	42.97	43.00	-1.4	3,482	-0.04%
2019/02/12	11	44.10	10	44.00	43.35	1	3,456	0.03%
2019/02/11	0.5	43.40	0	0.00	43.70	0.5	3,445	0.01%
2019/01/25	16	44.20	17	43.93	44.10	-1	3,574	-0.03%
2019/01/24	10	43.85	12	43.69	43.65	-2	3,590	-0.06%
2019/01/23	2	43.60	0	0.00	43.15	2	3,634	0.06%
2019/01/22	2	43.50	0	0.00	43.35	2	3,669	0.05%
2019/01/21	22	44.05	28	44.23	44.50	-6	3,757	-0.16%
2019/01/18	0	0.00	3	42.08	42.20	-3	3,761	-0.08%
2019/01/16	1	43.50	0	0.00	43.00	1	3,925	0.03%
2019/01/15	1	42.95	1	42.90	43.20	0	3,927	0.00%
2019/01/14	0	0.00	1	42.85	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	3	43.08	41.75	-3	3,839	-0.08%
2019/01/10	1	41.65	2	41.98	41.60	-1	3,810	-0.03%
2019/01/09	1	41.90	2	42.00	42.00	-1	3,830	-0.03%
2019/01/08	3	41.63	3	41.15	41.10	0	3,839	0.00%
2019/01/07	1	40.50	1	40.60	40.10	0	3,844	0.00%
2019/01/04	3	39.28	7	39.57	39.10	-4	3,894	-0.10%
2019/01/03	1	42.00	1	42.25	40.65	0	3,914	0.00%
2019/01/02	3	43.52	5	42.61	42.60	-2	3,940	-0.05%
2018/12/28	1	41.65	2	42.23	42.30	-1	3,955	-0.03%
2018/12/27	2	42.10	8	42.35	41.40	-6	4,015	-0.15%
2018/12/26	8	42.30	4	42.99	41.00	4	4,045	0.10%
2018/12/25	8.1	42.15	1	42.25	42.25	7.1	3,913	0.18%
2018/12/24	3	40.60	0	0.00	41.20	3	3,875	0.08%
2018/12/21	3	39.87	0	0.00	39.10	3	3,897	0.08%
2018/12/18	0	0.00	2	41.30	40.30	-2	3,914	-0.05%
2018/12/17	2	41.48	1	41.60	41.45	1	4,058	0.02%
2018/12/14	0	0.00	1	40.20	40.45	-1	4,155	-0.02%
2018/12/13	1	41.90	0	0.00	40.60	1	4,160	0.02%
2018/12/12	1	41.25	1	41.35	41.50	0	4,166	0.00%
2018/12/11	1	40.30	1	40.40	40.65	0	4,169	0.00%
2018/12/07	0.1	39.90	0	0.00	39.90	0.1	4,211	0.00%
2018/12/05	0	0.00	1	40.70	40.85	-1	4,361	-0.02%
2018/12/04	1	42.50	2	41.98	41.80	-1	4,542	-0.02%
2018/12/03	1	42.15	3	42.48	42.00	-2	4,711	-0.04%
2018/11/30	0	0.00	4	41.43	40.90	-4	4,696	-0.09%
2018/11/29	4	41.33	3	41.17	41.00	1	4,804	0.02%
2018/11/28	10	39.76	6	39.71	40.15	4	5,009	0.08%
2018/11/27	2	38.60	1	38.30	39.10	1	5,358	0.02%
2018/11/26	1	37.65	1	37.15	37.00	0	5,392	0.00%
2018/11/21	3	35.65	3	36.18	36.95	0	5,308	0.00%
2018/11/20	5	36.56	5	36.61	36.25	0	5,245	0.00%
2018/11/19	2	36.65	2	37.25	37.25	0	5,169	0.00%
2018/11/16	0	0.00	2	34.13	33.90	-2	5,164	-0.04%
2018/11/15	1	32.80	0	0.00	33.25	1	5,152	0.02%
2018/11/09	0	0.00	1	32.80	33.40	-1	5,285	-0.02%
2018/11/07	1	33.30	1	33.10	33.40	0	5,364	0.00%
2018/11/05	2	33.00	0	0.00	33.70	2	5,394	0.04%
2018/11/02	2	33.78	3	33.80	33.75	-1	5,406	-0.02%
2018/10/31	2	31.68	1	31.40	32.00	1	5,331	0.02%
2018/10/30	4	29.26	4	29.15	30.40	0	5,274	0.00%
2018/10/29	0	0.00	2	29.93	29.60	-2	5,226	-0.04%
2018/10/26	5	31.16	1	32.00	29.80	4	5,098	0.08%
2018/10/25	4	32.41	14	33.29	32.40	-10	5,023	-0.20%
2018/10/24	8	37.58	0	0.00	36.00	8	5,014	0.16%
2018/10/23	1	39.10	5	39.15	39.00	-4	4,968	-0.08%
2018/10/19	3	40.48	1	41.10	40.80	2	4,962	0.04%
2018/10/18	1	41.85	2	42.10	42.30	-1	4,942	-0.02%
2018/10/17	1	41.90	1	42.15	41.65	0	4,936	0.00%
2018/10/16	1	41.20	2	41.88	41.40	-1	4,941	-0.02%
2018/10/15	1	40.65	0	0.00	40.65	1	5,011	0.02%
2018/10/12	11	37.83	15	39.01	39.60	-4	5,006	-0.08%
2018/10/11	10	38.80	8	39.14	38.70	2	4,972	0.04%
2018/10/09	9	44.06	5	45.15	43.00	4	4,970	0.08%
2018/10/08	3	45.87	1	46.85	45.70	2	4,961	0.04%
2018/10/05	10	46.13	0	0.00	45.00	10	5,005	0.20%
2018/10/04	0	0.00	2	50.35	48.65	-2	4,925	-0.04%
2018/10/03	2	50.95	1	50.90	50.50	1	4,879	0.02%
2018/10/01	0	0.00	1	55.20	55.00	-1	4,825	-0.02%
2018/09/27	1.1	55.53	0	0.00	55.20	1.1	4,844	0.02%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	6.2	57.71	0	0.00	57.90	6.2	4,866	0.13%
2018/09/21	21	57.36	4	57.85	58.50	17	4,855	0.35%
2018/09/20	7	60.37	0	0.00	60.20	7	4,731	0.15%
2018/09/14	2	64.70	0	0.00	65.60	2	4,546	0.04%
2018/09/13	0	0.00	6	65.30	64.30	-6	4,525	-0.13%
2018/09/12	5	68.10	5	67.68	64.70	0	4,494	0.00%
2018/09/11	3	67.63	3	69.27	68.40	0	4,384	0.00%
2018/09/10	5	69.20	19	67.05	70.50	-14	4,312	-0.32%
2018/09/07	6	69.83	8	69.39	69.90	-2	4,199	-0.05%
2018/09/06	3	67.87	2	68.10	67.80	1	3,989	0.03%
2018/09/05	3	68.17	3.6	69.36	68.50	-0.6	3,943	-0.02%
2018/09/04	6	70.20	6	69.85	67.50	0	3,797	0.00%
2018/09/03	12	72.50	5	72.38	69.50	7	3,528	0.20%
2018/08/31	1	71.10	19	69.21	71.60	-18	3,104	-0.58%
2018/08/30	2	63.95	1	65.50	65.10	1	2,952	0.03%
2018/08/29	1	63.10	0	0.00	64.40	1	2,955	0.03%
2018/08/23	0	0.00	1	64.30	64.20	-1	3,006	-0.03%
2018/08/17	0	0.00	3	61.83	62.00	-3	3,034	-0.10%
2018/08/16	1	62.30	1	61.50	62.50	0	3,013	0.00%
2018/08/09	3	58.60	1	60.00	59.10	2	2,820	0.07%
2018/08/08	0	0.00	2	61.15	61.50	-2	2,780	-0.07%
2018/08/06	1	59.50	0	0.00	59.50	1	2,733	0.04%
2018/07/31	0	0.00	1	59.70	60.00	-1	2,849	-0.04%
2018/07/30	4	61.60	0	0.00	61.80	4	2,872	0.14%
2018/07/27	1	65.20	0	0.00	65.00	1	2,852	0.04%
2018/07/26	1	64.30	1	65.30	64.20	0	2,901	0.00%
2018/07/25	2	66.80	1	65.00	65.00	1	3,045	0.03%
2018/07/24	1	66.30	0	0.00	66.10	1	3,197	0.03%
2018/07/23	0	0.00	5	66.88	66.70	-5	3,327	-0.15%
2018/07/20	4	66.73	2	66.30	67.30	2	3,361	0.06%
2018/07/19	0	0.00	1	66.30	65.00	-1	3,421	-0.03%
2018/07/17	3	68.00	2	67.20	66.50	1	3,454	0.03%
2018/07/16	0	0.00	1	67.30	66.90	-1	3,442	-0.03%
2018/07/13	5	66.46	3	65.17	67.10	2	3,460	0.06%
2018/07/12	2	63.55	0	0.00	64.10	2	3,410	0.06%
2018/07/10	0	0.00	1	62.50	63.40	-1	3,429	-0.03%
2018/07/09	1	60.70	0	0.00	61.00	1	3,434	0.03%
2018/07/04	3	62.00	9	62.21	62.90	-6	3,656	-0.16%
2018/07/03	1	61.00	2	60.70	60.10	-1	3,597	-0.03%
2018/07/02	0	0.00	3	61.00	61.10	-3	3,618	-0.08%
2018/06/29	6	60.22	6	59.80	59.80	0	3,624	0.00%
2018/06/28	3	61.30	0	0.00	61.30	3	3,597	0.08%
2018/06/26	3	61.20	2	62.20	62.20	1	3,638	0.03%
2018/06/25	1	61.10	0	0.00	60.70	1	3,676	0.03%
2018/06/22	1	61.30	0	0.00	61.10	1	3,733	0.03%
2018/06/21	0	0.00	1	61.60	62.40	-1	3,779	-0.03%
2018/06/20	2	60.60	1	60.50	60.40	1	3,866	0.03%
2018/06/19	1	61.10	0	0.00	61.10	1	3,938	0.03%
2018/06/14	2	61.90	2	62.10	61.80	0	4,076	0.00%
2018/06/13	1	63.20	1	63.50	62.00	0	4,232	0.00%
2018/06/12	1	62.00	0	0.00	61.60	1	4,273	0.02%
2018/06/11	3	62.60	0	0.00	62.50	3	4,307	0.07%
2018/06/08	1	64.30	1	65.10	63.50	0	4,410	0.00%
2018/06/07	3	64.27	3	64.90	64.20	0	4,605	0.00%
2018/06/06	4	64.20	5	64.98	64.00	-1	4,744	-0.02%
2018/06/05	3	65.40	3	65.43	64.60	0	4,821	0.00%
2018/06/04	5	63.60	2	63.40	63.30	3	4,947	0.06%
2018/06/01	3	63.13	7	64.49	64.30	-4	5,148	-0.08%
2018/05/31	1	62.70	1	63.20	63.40	0	5,726	0.00%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	1	63.80	6	64.00	63.80	-5	6,348	-0.08%
2018/05/28	7	64.16	1	64.60	64.00	6	6,402	0.09%
2018/05/25	1	66.50	7	65.60	66.10	-6	6,506	-0.09%
2018/05/24	2	62.30	0	0.00	63.00	2	6,547	0.03%
2018/05/23	4	61.35	0	0.00	61.20	4	6,644	0.06%
2018/05/21	3	63.27	0	0.00	63.00	3	6,948	0.04%
2018/05/11	0	0.00	2	67.70	65.50	-2	8,085	-0.02%
2018/05/10	1	66.90	0	0.00	67.50	1	8,198	0.01%
2018/05/08	2	65.50	0	0.00	67.40	2	8,699	0.02%
2018/05/07	0	0.00	1	69.20	68.10	-1	8,877	-0.01%
2018/05/03	0	0.00	1	66.80	68.40	-1	10,151	-0.01%
2018/05/02	2	68.05	0	0.00	66.60	2	10,875	0.02%
2018/04/27	2	62.00	2	58.60	62.00	0	10,952	0.00%
2018/04/26	2	60.00	1	60.20	59.70	1	10,891	0.01%
2018/04/25	6	59.93	0	0.00	60.00	6	10,922	0.05%
2018/04/24	0	0.00	2	65.40	65.10	-2	10,906	-0.02%
2018/04/18	4	65.10	0	0.00	65.20	4	11,206	0.04%
2018/04/16	3	66.03	1	66.60	66.80	2	11,251	0.02%
2018/04/11	2	65.85	4	66.23	65.70	-2	11,398	-0.02%
2018/04/10	2	71.90	0	0.00	70.00	2	11,276	0.02%
2018/04/09	4	70.40	1	70.50	70.20	3	11,241	0.03%
2018/04/03	3	69.40	1	69.40	70.10	2	11,266	0.02%
2018/04/02	4	70.25	0	0.00	70.00	4	11,248	0.04%
2018/03/30	0	0.00	2	69.70	69.70	-2	11,285	-0.02%
2018/03/29	0	0.00	3	69.70	69.40	-3	11,386	-0.03%
2018/03/28	4	69.35	0	0.00	69.30	4	11,411	0.04%
2018/03/27	0	0.00	1	71.20	70.90	-1	11,389	-0.01%
2018/03/26	4	69.78	1	69.90	69.50	3	11,401	0.03%
2018/03/23	4	69.05	6	69.63	71.00	-2	11,432	-0.02%
2018/03/22	2	72.75	1	72.70	72.00	1	11,569	0.01%
2018/03/21	6	75.03	6	75.35	73.50	0	11,517	0.00%
2018/03/20	7	74.66	9	74.49	74.00	-2	11,444	-0.02%
2018/03/19	3	73.90	1	72.70	73.80	2	11,444	0.02%
2018/03/16	1	71.50	2	72.10	71.70	-1	11,405	-0.01%
2018/03/15	1	72.30	1	72.80	73.00	0	11,464	0.00%
2018/03/14	2	72.55	1	72.00	72.60	1	11,486	0.01%
2018/03/13	3	71.80	7	72.26	73.20	-4	11,526	-0.03%
2018/03/12	10	70.28	13	70.26	69.10	-3	11,502	-0.03%
2018/03/09	3	72.73	17	73.05	71.00	-14	11,640	-0.12%
2018/03/08	6	75.18	14	75.40	74.60	-8	11,780	-0.07%
2018/03/07	11	76.15	3	77.40	73.80	8	11,676	0.07%
2018/03/06	35	78.61	10	78.95	77.50	25	11,716	0.21%
2018/03/05	16	74.01	19	73.74	75.40	-3	11,460	-0.03%
2018/03/02	2	67.40	13	68.52	68.60	-11	11,349	-0.10%
2018/03/01	6	66.43	4	66.90	66.70	2	11,392	0.02%
2018/02/27	6	67.88	0	0.00	67.90	6	11,572	0.05%
2018/02/26	1	66.40	9	66.10	66.20	-8	11,445	-0.07%
2018/02/23	2	70.50	3	70.33	68.60	-1	11,346	-0.01%
2018/02/22	3	69.27	4	69.93	68.80	-1	11,322	-0.01%
2018/02/21	16	70.15	0	0.00	71.10	16	11,333	0.14%
2018/02/12	7	67.34	7	68.41	66.20	0	11,211	0.00%
2018/02/09	5	68.24	4	67.80	68.20	1	11,239	0.01%
2018/02/08	1	74.10	0	0.00	69.10	1	11,150	0.01%
2018/02/07	2	72.65	6	72.78	74.90	-4	10,986	-0.04%
2018/02/06	7	68.26	0	0.00	68.10	7	10,953	0.06%
2018/02/05	7	74.41	7	74.97	74.00	0	10,852	0.00%
2018/02/02	5	78.52	2	77.80	78.10	3	10,763	0.03%
2018/02/01	3	80.77	1	80.10	77.90	2	10,709	0.02%
2018/01/31	18	79.01	14	79.11	81.80	4	10,660	0.04%
2018/01/30	6	80.98	17	80.13	79.80	-11	10,623	-0.10%
2018/01/29	28.2	80.73	25	81.00	82.80	3.2	10,536	0.03%
2018/01/26	22	74.85	38.3	73.37	75.90	-16.3	9,824	-0.17%
2018/01/25	31	69.65	23	69.57	69.00	8	9,269	0.09%
2018/01/24	2	65.65	21.7	66.67	68.30	-19.7	8,504	-0.23%
2018/01/22	1	63.00	0	0.00	63.50	1	8,143	0.01%
2018/01/19	5	62.06	0	0.00	61.70	5	8,102	0.06%
2018/01/18	7	63.54	1	65.00	63.50	6	8,028	0.07%
2018/01/17	3	62.40	4	62.95	62.70	-1	7,988	-0.01%
2018/01/16	2	63.25	5	62.82	63.50	-3	7,915	-0.04%
2018/01/15	0	0.00	1.1	61.41	60.80	-1.1	7,863	-0.01%
2018/01/11	0.1	54.70	2	54.90	54.70	-1.9	7,853	-0.02%
2018/01/05	0	0.00	2	59.00	58.50	-2	7,547	-0.03%
2018/01/04	1	60.10	11	59.69	59.70	-10	7,531	-0.13%
2018/01/03	0	0.00	3	60.17	60.30	-3	7,503	-0.04%