智原 (3035)-日進券商分點個股進出

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
230.0
漲跌
▼0.5
漲幅
-0.22%
成交量
2,491張
產業
上市半導體類股
1491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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/12/13	3	228.33	18	230.06	230.00	-15	4,166	-0.36%
2024/12/12	5	232.10	3	231.00	230.50	2	4,158	0.05%
2024/12/11	2	232.00	4	232.25	231.00	-2	4,175	-0.05%
2024/12/10	15	235.80	1.3	240.61	231.50	13.7	4,180	0.33%
2024/12/09	2	228.50	3	235.17	235.00	-1	4,145	-0.02%
2024/12/06	2	234.00	2	230.00	229.50	0	4,096	0.00%
2024/12/05	1	225.50	0	0.00	227.00	1	4,060	0.02%
2024/12/04	2	226.00	1.1	225.64	224.50	0.9	4,078	0.02%
2024/12/03	1	221.00	1	222.00	220.50	0	4,195	0.00%
2024/11/28	2	216.00	14	212.68	217.50	-12	4,225	-0.28%
2024/11/27	6.1	223.11	7	217.79	217.00	-0.9	4,324	-0.02%
2024/11/26	5	227.60	2	227.75	227.00	3	4,360	0.07%
2024/11/22	1	226.50	2	228.00	224.00	-1	4,411	-0.02%
2024/11/21	2	226.00	2	226.00	226.00	0	4,423	0.00%
2024/11/19	3	219.50	2	223.50	223.50	1	4,462	0.02%
2024/11/15	2	222.75	2	222.75	226.00	0	4,458	0.00%
2024/11/14	3	221.33	3	220.17	220.00	0	4,481	0.00%
2024/11/13	1	223.50	1	224.50	222.00	0	4,483	0.00%
2024/11/12	11	227.36	0	0.00	225.00	11	4,604	0.24%
2024/11/08	1	233.00	8	237.50	232.50	-7	4,712	-0.15%
2024/11/07	3	240.33	0	0.00	238.50	3	4,781	0.06%
2024/11/06	0	0.00	0.1	237.68	240.00	-0.1	4,915	0.00%
2024/11/04	10	228.90	1	232.50	230.00	9	5,196	0.17%
2024/11/01	1.1	224.09	0	0.00	229.50	1.1	5,181	0.02%
2024/10/30	1	218.00	2	234.00	234.50	-1	5,127	-0.02%
2024/10/29	9	238.00	2	241.25	242.00	7	4,972	0.14%
2024/10/28	1	256.50	1	254.00	253.50	0	4,992	0.00%
2024/10/25	8	255.63	0	0.00	254.50	8	5,161	0.16%
2024/10/23	1	268.50	0	0.00	268.00	1	5,428	0.02%
2024/10/22	2	269.00	0	0.00	270.50	2	5,590	0.04%
2024/10/21	1	271.50	15	270.63	271.50	-14	5,732	-0.24%
2024/10/18	1	265.50	0	0.00	260.00	1	5,841	0.02%
2024/10/16	0	0.00	3	270.00	268.50	-3	6,168	-0.05%
2024/10/15	0	0.00	2	278.50	274.50	-2	6,520	-0.03%
2024/10/14	0	0.00	1	273.50	274.00	-1	6,527	-0.02%
2024/10/11	0	0.00	1	267.50	267.50	-1	6,553	-0.02%
2024/10/08	3	255.00	1	255.00	261.00	2	6,681	0.03%
2024/10/04	1	261.00	2	260.50	260.00	-1	6,975	-0.01%
2024/09/27	2	269.75	1	273.50	268.00	1	7,371	0.01%
2024/09/26	1	266.50	2	268.00	264.50	-1	7,551	-0.01%
2024/09/25	2	268.50	1	270.00	266.00	1	7,646	0.01%
2024/09/20	2	264.00	2	268.50	261.00	0	8,208	0.00%
2024/09/19	0	0.00	0	264.00	264.50	0	8,278	0.00%
2024/09/18	2	258.49	0	0.00	252.50	2	8,383	0.02%
2024/09/16	1	266.00	0	0.00	262.00	1	8,443	0.01%
2024/09/13	1	263.50	0	266.00	265.50	1	8,730	0.01%
2024/09/11	0	0.00	1	253.00	253.50	-1	9,184	-0.01%
2024/09/06	2	264.00	2	264.00	264.50	0	9,658	0.00%
2024/09/05	2	260.51	2	263.75	258.00	0	9,681	0.00%
2024/09/04	19.1	271.26	0	0.00	265.00	19.1	9,674	0.20%
2024/09/03	1	293.00	0	0.00	292.50	1	9,611	0.01%
2024/08/29	0	0.00	4.1	293.32	302.50	-4.1	9,892	-0.04%
2024/08/28	1.1	293.00	0	0.00	291.50	1.1	9,812	0.01%
2024/08/27	0	0.00	1	297.00	297.50	-1	9,873	-0.01%
2024/08/26	0	0.00	1	297.00	291.50	-1	10,115	-0.01%
2024/08/23	3	294.00	0	0.00	297.00	3	10,345	0.03%
2024/08/22	0	0.00	3	302.00	299.00	-3	10,759	-0.03%
2024/08/21	1	294.00	0	0.00	292.50	1	10,777	0.01%
2024/08/20	1	298.00	2	301.25	301.50	-1	10,799	-0.01%
2024/08/19	4	295.25	3	300.00	294.50	1	10,769	0.01%
2024/08/16	0	0.00	1	297.50	297.00	-1	10,749	-0.01%
2024/08/15	3	292.17	2	291.75	292.00	1	10,713	0.01%
2024/08/14	0	0.00	1.1	290.50	293.50	-1.1	10,707	-0.01%
2024/08/13	0	0.00	1	281.00	285.00	-1	10,571	-0.01%
2024/08/12	1	283.00	0	0.00	281.00	1	10,553	0.01%
2024/08/09	2	271.50	1.1	268.71	265.00	1	10,579	0.01%
2024/08/08	0	0.00	1	260.00	262.50	-1	10,522	-0.01%
2024/08/07	0	0.00	0	261.00	261.00	0	10,371	0.00%
2024/08/06	1	239.48	1	248.00	237.50	0	10,326	0.00%
2024/08/05	0.1	259.75	0	0.00	258.50	0.1	10,134	0.00%
2024/08/02	0.2	292.25	0	0.00	287.00	0.2	10,115	0.00%
2024/08/01	1	305.00	0.1	304.00	303.50	0.9	10,108	0.01%
2024/07/31	0.1	298.75	0	0.00	296.50	0.1	10,061	0.00%
2024/07/30	0.4	289.95	1	296.50	308.00	-0.6	9,928	-0.01%
2024/07/29	2	306.00	1	294.00	290.00	1	9,782	0.01%
2024/07/23	4	333.13	1	335.00	327.50	3	9,602	0.03%
2024/07/22	2	320.50	2	330.75	318.50	0	9,751	0.00%
2024/07/19	1	342.00	1.1	337.14	337.50	-0.1	9,783	0.00%
2024/07/18	2.2	332.77	5	343.00	332.00	-2.9	9,801	-0.03%
2024/07/17	3	353.33	0	0.00	353.00	3	9,703	0.03%
2024/07/16	2	359.75	7.1	360.90	358.50	-5.1	9,690	-0.05%
2024/07/15	1	348.00	1	340.00	339.00	0	9,465	0.00%
2024/07/12	0	0.00	1	345.50	343.00	-1	9,472	-0.01%
2024/07/10	6.1	350.43	1	346.50	346.50	5.1	9,538	0.05%
2024/07/09	4	342.75	4.1	348.82	352.50	-0.1	9,454	0.00%
2024/07/08	0	0.00	3	344.17	343.50	-3	9,353	-0.03%
2024/07/05	2	347.75	7	349.21	351.00	-5	9,314	-0.05%
2024/07/04	4.1	344.29	1	341.50	341.00	3.1	9,178	0.03%
2024/07/03	3	342.83	4	342.75	342.00	-1	9,189	-0.01%
2024/07/02	1	341.50	5.1	342.72	343.00	-4.1	9,053	-0.04%
2024/07/01	1	337.01	0	0.00	334.50	1	8,854	0.01%
2024/06/28	0	0.00	1.2	338.58	336.00	-1.2	8,773	-0.01%
2024/06/27	2.1	331.52	1	336.00	329.00	1.1	8,601	0.01%
2024/06/26	3	316.33	4	329.25	328.50	-1	8,461	-0.01%
2024/06/25	4	310.38	1	315.00	314.00	3	8,250	0.04%
2024/06/24	2	311.75	1	326.00	310.50	1	8,166	0.01%
2024/06/21	2.2	331.27	2	330.75	330.50	0.2	8,084	0.00%
2024/06/20	6.1	336.15	5.2	335.54	335.00	0.9	8,080	0.01%
2024/06/19	1	332.50	1	332.00	326.00	0	7,855	0.00%
2024/06/18	5	332.30	2.1	323.61	326.00	2.9	7,723	0.04%
2024/06/17	1	330.00	2	326.75	326.00	-1	7,477	-0.01%
2024/06/14	3.1	316.97	3.1	316.39	316.50	-0.1	7,285	0.00%
2024/06/13	2	306.25	4	304.50	307.50	-2	7,149	-0.03%
2024/06/12	2	302.75	0	0.00	298.00	2	7,137	0.03%
2024/06/11	1	297.00	1	295.00	296.50	0	7,256	0.00%
2024/06/07	2	301.25	0	0.00	301.00	2	7,269	0.03%
2024/06/06	0	0.00	14	299.93	299.50	-14	7,227	-0.19%
2024/06/05	3.2	299.86	2.1	297.76	298.00	1.1	7,250	0.02%
2024/06/04	6	305.58	2	305.50	302.00	4	7,270	0.06%
2024/06/03	1	298.50	2.2	297.68	296.50	-1.2	7,214	-0.02%
2024/05/31	3	300.17	2	298.75	297.50	1	7,363	0.01%
2024/05/30	6.2	302.65	12	302.96	302.00	-5.8	7,407	-0.08%
2024/05/29	1	295.00	4	298.00	297.00	-3	7,291	-0.04%
2024/05/28	9	288.83	8.1	290.29	304.00	0.9	7,264	0.01%
2024/05/27	6	280.42	2	280.00	277.50	4	6,974	0.06%
2024/05/24	1	280.00	4	279.50	275.50	-3	7,073	-0.04%
2024/05/23	3	273.00	0	0.00	272.50	3	7,128	0.04%
2024/05/22	2	278.00	0	0.00	277.50	2	7,314	0.03%
2024/05/21	0	0.00	5	280.00	277.00	-5	7,563	-0.07%
2024/05/20	0	0.00	6	281.08	280.50	-6	8,079	-0.07%
2024/05/17	0	0.00	1	278.00	277.00	-1	8,352	-0.01%
2024/05/16	2	278.50	4.1	277.90	278.50	-2.1	8,603	-0.02%
2024/05/15	2	274.00	0	0.00	272.50	2	8,787	0.02%
2024/05/14	0	0.00	13	277.88	279.00	-13	9,059	-0.14%
2024/05/13	0	0.00	2	273.00	272.00	-2	9,141	-0.02%
2024/05/10	1.1	273.91	0	0.00	273.00	1.1	9,396	0.01%
2024/05/09	0	0.00	1	280.00	276.50	-1	9,548	-0.01%
2024/05/08	0.1	281.50	0	0.00	282.00	0.1	9,612	0.00%
2024/05/07	0	281.33	0	0.00	281.00	0	9,742	0.00%
2024/05/03	1	293.50	0	0.00	289.00	1	9,974	0.01%
2024/05/02	0	0.00	1	291.00	288.50	-1	10,181	-0.01%
2024/04/30	10	297.00	11	294.18	294.00	-1	10,399	-0.01%
2024/04/29	1	299.50	1	299.50	297.50	0	10,499	0.00%
2024/04/26	4	298.75	3.1	294.77	295.50	1	10,648	0.01%
2024/04/25	5.1	283.02	3	282.50	279.00	2.1	10,729	0.02%
2024/04/24	3.1	295.18	1.3	295.64	294.50	1.8	10,820	0.02%
2024/04/23	4	293.13	1	293.00	295.00	3	11,021	0.03%
2024/04/22	10.3	290.63	0	0.00	290.00	10.3	11,541	0.09%
2024/04/19	2.2	315.71	1.1	309.50	306.00	1.1	11,660	0.01%
2024/04/18	2	323.00	1	322.50	322.00	1	12,058	0.01%
2024/04/16	0	0.00	2	311.50	313.00	-2	12,920	-0.02%
2024/04/15	1	314.00	1	315.08	312.50	0	13,093	0.00%
2024/04/12	3	317.50	4	319.25	323.00	-1	13,337	-0.01%
2024/04/11	0	0.00	0.1	325.50	318.50	-0.1	13,637	0.00%
2024/04/09	3	329.00	0	0.00	329.00	3	14,098	0.02%
2024/04/08	1.1	338.52	1	338.50	338.00	0.1	14,140	0.00%
2024/04/03	0	0.00	1	341.50	345.00	-1	14,171	-0.01%
2024/04/02	0	350.00	1	350.00	347.50	-1	14,312	-0.01%
2024/04/01	2	351.50	2	350.50	349.00	0	14,392	0.00%
2024/03/29	1	346.50	1	343.50	344.00	0	14,472	0.00%
2024/03/28	3	337.33	1	334.50	334.50	2	14,504	0.01%
2024/03/27	2	340.75	0	0.00	338.00	2	14,643	0.01%
2024/03/26	2	342.75	1	343.00	339.50	1	14,942	0.01%
2024/03/25	1	354.50	1	351.50	349.00	0	15,108	0.00%
2024/03/22	2	351.50	3	350.67	351.50	-1	15,234	-0.01%
2024/03/21	1	349.50	1	350.50	345.50	0	15,435	0.00%
2024/03/20	1	349.50	1	348.00	347.50	0	15,647	0.00%
2024/03/19	0	350.00	0	0.00	350.00	0	15,930	0.00%
2024/03/18	2	356.25	1	359.00	359.00	1	16,292	0.01%
2024/03/14	1	343.00	2.1	359.56	362.00	-1.1	16,946	-0.01%
2024/03/13	1.1	360.73	0	0.00	345.00	1.1	17,056	0.01%
2024/03/12	1	362.00	0.2	363.50	361.50	0.8	17,194	0.00%
2024/03/11	1	366.50	0	0.00	363.00	1	17,407	0.01%
2024/03/07	3.1	382.46	1	376.00	375.00	2.1	17,877	0.01%
2024/03/06	0.5	386.31	0	0.00	392.00	0.5	18,100	0.00%
2024/03/05	4	402.38	0	0.00	401.00	4	18,356	0.02%
2024/03/04	2	409.50	9	408.44	403.00	-7	18,934	-0.04%
2024/03/01	3	399.84	2.4	399.92	398.50	0.6	19,232	0.00%
2024/02/29	5	386.20	2	391.00	387.00	3	19,198	0.02%
2024/02/27	1	382.00	5	381.80	382.00	-4	19,253	-0.02%
2024/02/26	2.1	380.52	1	380.50	380.00	1.1	19,419	0.01%
2024/02/23	4	388.38	3	387.83	386.00	1	19,620	0.01%
2024/02/22	4	384.88	3.1	386.00	382.00	0.9	19,604	0.00%
2024/02/21	8.2	379.63	4	384.50	380.00	4.2	19,883	0.02%
2024/02/20	12.3	405.52	1	412.00	400.00	11.3	19,888	0.06%
2024/02/19	15.2	423.60	3	417.00	415.00	12.2	19,708	0.06%
2024/02/16	3	449.50	5	445.00	441.50	-2	19,710	-0.01%
2024/02/15	10	445.15	12	448.33	455.00	-2	19,626	-0.01%
2024/02/05	0	421.00	0	0.00	418.00	0	19,452	0.00%
2024/02/02	1.2	429.03	0.1	429.00	421.00	1.1	19,498	0.01%
2024/02/01	3	417.00	0	0.00	411.00	3	19,353	0.02%
2024/01/31	5	420.80	2	417.60	416.50	3	19,344	0.02%
2024/01/30	0	0.00	2	426.00	430.00	-2	19,350	-0.01%
2024/01/29	6	422.50	5	419.70	420.50	1	19,371	0.01%
2024/01/26	4	429.38	1	422.50	422.00	3	19,472	0.02%
2024/01/25	0	0.00	1.3	432.85	439.50	-1.3	19,553	-0.01%
2024/01/24	3.3	428.15	2	429.50	429.00	1.3	19,605	0.01%
2024/01/23	3	442.36	8	443.50	437.00	-5	19,739	-0.03%
2024/01/19	1	440.50	2	436.00	430.00	-1	19,771	-0.01%
2024/01/18	5	421.00	16	422.84	423.50	-11	19,624	-0.06%
2024/01/17	4	432.38	4	428.00	428.00	0	19,804	0.00%
2024/01/16	9	429.44	6	429.18	429.50	3	19,718	0.02%
2024/01/15	3	418.85	3	416.00	411.50	0	19,409	0.00%
2024/01/12	6	420.83	4.7	418.66	421.50	1.3	19,403	0.01%
2024/01/11	5.4	405.20	10.2	409.94	422.50	-4.8	19,203	-0.02%
2024/01/10	2	381.00	3	380.67	387.00	-1	18,815	-0.01%
2024/01/09	3.1	378.11	3	376.83	375.50	0.1	19,198	0.00%
2024/01/08	2.1	379.67	4	382.88	377.00	-1.9	19,208	-0.01%
2024/01/05	2	378.25	10.2	378.54	384.00	-8.2	19,186	-0.04%
2024/01/04	2	369.00	4	372.25	372.00	-2	19,117	-0.01%
2024/01/03	2	371.25	6	368.58	373.00	-4	19,381	-0.02%
2024/01/02	0	0.00	2.3	355.36	360.00	-2.3	19,188	-0.01%
2023/12/29	1	355.50	0.1	356.00	357.00	0.9	19,396	0.00%
2023/12/28	5.1	356.67	4	353.25	354.50	1.1	19,425	0.01%
2023/12/27	0.1	361.50	0	0.00	362.50	0.1	19,385	0.00%
2023/12/26	1.2	361.08	0.6	363.18	361.00	0.7	19,483	0.00%
2023/12/25	0	0.00	4	357.00	357.00	-4	19,539	-0.02%
2023/12/22	0	0.00	2.6	357.85	358.00	-2.6	19,741	-0.01%
2023/12/21	9.9	352.05	1	349.50	350.50	8.9	19,791	0.04%
2023/12/20	7	371.86	5	366.00	365.50	2	19,736	0.01%
2023/12/19	1	365.00	2	370.75	373.50	-1	19,880	-0.01%
2023/12/18	3	370.50	4.2	366.62	367.00	-1.2	20,079	-0.01%
2023/12/15	5.3	369.91	5	361.80	361.00	0.3	20,106	0.00%
2023/12/14	5	371.20	5.3	369.02	369.00	-0.3	20,167	0.00%
2023/12/13	8	370.44	3	369.33	368.00	5	20,049	0.02%
2023/12/12	6	383.08	10	381.15	382.50	-4	20,136	-0.02%
2023/12/11	5	369.20	4	367.25	361.50	1	19,961	0.01%
2023/12/08	1	364.50	3	363.17	370.00	-2	20,159	-0.01%
2023/12/07	6	363.24	4	360.63	357.50	2	20,283	0.01%
2023/12/06	7	365.07	3	369.33	361.50	4	20,444	0.02%
2023/12/05	10.1	368.81	2	363.00	363.50	8.1	20,557	0.04%
2023/12/04	4	386.75	1	376.00	380.00	3	20,635	0.01%
2023/12/01	4	391.25	4	391.13	391.00	0	20,733	0.00%
2023/11/30	4.1	380.39	3	386.00	385.50	1.1	20,695	0.01%
2023/11/29	9	363.39	14	373.14	380.00	-5	20,458	-0.02%
2023/11/28	2	346.00	20.2	358.21	361.00	-18.2	20,092	-0.09%
2023/11/27	3.2	334.00	1	331.00	331.00	2.2	19,840	0.01%
2023/11/24	0	0.00	8	341.31	344.00	-8	20,119	-0.04%
2023/11/23	6	335.33	1	335.00	336.00	5	20,142	0.02%
2023/11/22	8	350.63	3	350.33	346.00	5	20,082	0.02%
2023/11/21	9	346.00	0	0.00	342.50	9	20,170	0.04%
2023/11/20	11	355.91	9	349.89	345.00	2	20,428	0.01%
2023/11/17	4	342.63	19.1	341.54	351.00	-15.1	20,281	-0.07%
2023/11/16	4	317.88	1	318.00	319.50	3	20,030	0.01%
2023/11/15	7	328.14	4	324.88	320.50	3	20,265	0.01%
2023/11/13	4	334.88	1.1	336.77	334.00	2.9	21,080	0.01%
2023/11/10	4	329.50	1	323.50	323.50	3	21,400	0.01%
2023/11/09	2	330.50	1	333.50	333.50	1	21,561	0.00%
2023/11/08	3	334.00	3	332.00	335.50	0	21,750	0.00%
2023/11/07	1	324.00	1	324.50	328.50	0	21,883	0.00%
2023/11/06	1	329.00	4	330.75	332.00	-3	21,808	-0.01%
2023/11/03	12	321.42	3	326.00	322.00	9	21,652	0.04%
2023/11/02	7	315.93	7.1	319.66	324.00	-0.1	21,438	0.00%
2023/11/01	5	305.40	2	305.75	302.50	3	21,213	0.01%
2023/10/31	12.1	327.11	4	314.88	302.00	8.1	21,011	0.04%
2023/10/30	4	320.00	3	320.33	326.00	1	20,706	0.00%
2023/10/27	8.2	313.57	9	308.17	308.50	-0.8	20,545	0.00%
2023/10/26	4	317.38	2	320.50	318.00	2	20,428	0.01%
2023/10/25	7.1	329.65	4	331.00	325.00	3	20,272	0.01%
2023/10/24	2	334.75	4	338.00	339.50	-2	20,005	-0.01%
2023/10/23	2	337.00	0	0.00	338.50	2	19,784	0.01%
2023/10/20	4	335.50	4	337.13	334.50	0	19,531	0.00%
2023/10/19	4.2	344.25	3	340.86	343.00	1.2	19,944	0.01%
2023/10/18	3.3	354.82	3	353.17	351.00	0.3	20,269	0.00%
2023/10/17	12	357.92	12.1	357.68	352.50	-0.1	20,249	0.00%
2023/10/16	1	345.52	4	347.00	350.00	-3	20,262	-0.01%
2023/10/13	4	338.38	4.5	340.67	343.00	-0.5	20,547	0.00%
2023/10/12	2	339.25	3	343.17	345.00	-1	20,918	0.00%
2023/10/11	5	336.70	11.1	333.71	331.00	-6.1	21,100	-0.03%
2023/10/06	4.5	318.78	2	321.00	323.00	2.5	21,221	0.01%
2023/10/05	1	307.00	17.1	312.16	321.00	-16.1	21,269	-0.08%
2023/10/04	4.1	300.74	0	0.00	303.00	4.1	21,347	0.02%
2023/10/03	5	308.20	1	304.50	304.00	4	21,588	0.02%
2023/10/02	2	314.25	5	315.20	312.50	-3	21,981	-0.01%
2023/09/28	5	308.50	4	307.13	306.00	1	22,153	0.00%
2023/09/27	6	301.42	3	303.50	306.00	3	22,691	0.01%
2023/09/26	3	309.17	3	307.00	303.00	0	22,997	0.00%
2023/09/25	4	314.25	3	311.83	309.50	1	23,198	0.00%
2023/09/22	3	302.67	2	306.00	304.50	1	23,162	0.00%
2023/09/21	4	306.50	2	298.00	298.00	2	23,315	0.01%
2023/09/20	4.1	319.48	3	315.67	315.50	1.1	23,080	0.00%
2023/09/19	12.1	330.17	7	325.64	322.50	5.1	23,122	0.02%
2023/09/18	8	342.75	4	343.50	344.50	4	23,117	0.02%
2023/09/15	6	356.83	6.6	352.58	338.00	-0.6	23,086	0.00%
2023/09/14	2	356.50	2.1	356.54	356.50	-0.1	22,723	0.00%
2023/09/13	4	344.38	6	336.00	348.00	-2	22,482	-0.01%
2023/09/12	6.1	339.92	2	338.49	325.50	4.1	22,316	0.02%
2023/09/11	1	363.50	1	347.50	346.50	0	22,193	0.00%
2023/09/08	3	358.33	8	361.81	360.00	-5	21,987	-0.02%
2023/09/07	2	362.75	2	365.50	369.50	0	21,976	0.00%
2023/09/06	2	358.75	2.3	366.72	367.00	-0.3	21,685	0.00%
2023/09/05	4	351.38	17	352.68	357.00	-13	21,301	-0.06%
2023/09/01	9	346.00	9	346.44	335.00	0	20,849	0.00%
2023/08/31	7	345.14	4	344.00	345.00	3	20,501	0.01%
2023/08/30	6	348.58	4.1	343.25	342.00	2	20,321	0.01%
2023/08/28	1	328.00	2	331.50	335.00	-1	19,742	-0.01%
2023/08/25	12.4	339.15	7	340.21	334.00	5.4	19,539	0.03%
2023/08/24	7	352.00	6	330.08	333.00	1	19,248	0.01%
2023/08/23	10.2	335.64	9	338.45	340.50	1.2	19,019	0.01%
2023/08/22	1.3	343.77	5	346.10	341.00	-3.7	18,776	-0.02%
2023/08/21	10	337.65	5	337.20	335.50	5	18,741	0.03%
2023/08/18	4.2	363.61	2	344.25	328.00	2.2	18,462	0.01%
2023/08/17	10	350.70	6	358.74	357.00	4	17,899	0.02%
2023/08/16	5	334.50	4	336.50	341.00	1	17,419	0.01%
2023/08/15	1	323.00	2	334.00	334.00	-1	17,012	-0.01%
2023/08/14	6	300.00	7	303.14	304.00	-1	16,725	-0.01%
2023/08/11	1	293.50	1	300.00	293.50	0	16,465	0.00%
2023/08/10	1	278.00	0	0.00	280.00	1	16,235	0.01%
2023/08/09	3	289.00	0	0.00	301.00	3	16,253	0.02%
2023/08/08	1	291.00	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0	0.00	1	302.50	307.50	-1	16,315	-0.01%
2023/08/04	1	274.50	2	275.75	281.50	-1	16,299	-0.01%
2023/08/02	3.1	291.73	2	297.00	281.00	1.1	16,296	0.01%
2023/07/31	2	308.75	1	326.00	326.00	1	16,364	0.01%
2023/07/28	3	311.17	3	319.00	319.50	0	16,321	0.00%
2023/07/27	5	318.40	1.3	313.71	331.00	3.7	16,358	0.02%
2023/07/26	1.1	340.00	1.1	340.00	340.00	0	16,321	0.00%
2023/07/25	0	0.00	3	383.00	377.50	-3	16,440	-0.02%
2023/07/24	14	386.89	7	384.86	377.50	7	16,601	0.04%
2023/07/21	5	360.60	5	369.40	379.50	0	16,376	0.00%
2023/07/20	6	331.08	8	334.31	345.00	-2	15,962	-0.01%
2023/07/19	6.1	331.60	16	336.34	329.00	-9.9	15,782	-0.06%
2023/07/18	4	328.13	3.1	330.96	314.00	0.9	15,305	0.01%
2023/07/17	19	316.13	18	322.17	319.00	1	14,809	0.01%
2023/07/14	7.1	283.15	14.1	290.06	295.00	-7	14,264	-0.05%
2023/07/13	9	273.44	14	273.07	268.50	-5	13,808	-0.04%
2023/07/12	4	262.13	7	261.07	260.50	-3	13,253	-0.02%
2023/07/11	3	261.67	2.1	262.21	262.00	0.9	13,097	0.01%
2023/07/10	6	252.58	3	253.67	253.50	3	12,812	0.02%
2023/07/07	7	249.07	7.5	245.00	244.50	-0.5	12,591	0.00%
2023/07/06	4	254.50	4	253.63	253.50	0	12,163	0.00%
2023/07/05	12	255.42	18.1	256.00	255.50	-6.1	11,910	-0.05%
2023/07/04	3	238.17	21	241.71	250.50	-18	11,417	-0.16%
2023/07/03	9	227.56	12	226.50	228.00	-3	11,054	-0.03%
2023/06/30	4	211.13	3	211.00	211.00	1	10,835	0.01%
2023/06/29	1	216.50	4	209.75	210.00	-3	10,851	-0.03%
2023/06/28	2	203.75	1	201.00	201.00	1	10,717	0.01%
2023/06/27	8	204.25	7	203.43	198.00	1	11,051	0.01%
2023/06/26	11	203.91	6	203.00	202.00	5	11,102	0.05%
2023/06/21	0	0.00	8	196.38	199.00	-8	11,496	-0.07%
2023/06/20	2	196.25	3	198.67	196.00	-1	11,548	-0.01%
2023/06/19	4	196.63	4	196.50	196.50	0	11,706	0.00%
2023/06/16	7	193.64	8	194.94	193.00	-1	11,603	-0.01%
2023/06/15	7	190.07	9	191.28	190.00	-2	11,553	-0.02%
2023/06/14	1	188.00	2	187.50	186.00	-1	11,600	-0.01%
2023/06/13	1	186.00	8	184.00	187.50	-7	11,641	-0.06%
2023/06/12	1	174.00	3	175.83	174.50	-2	11,506	-0.02%
2023/06/09	8	172.56	2	173.00	173.50	6	11,537	0.05%
2023/06/08	2	168.00	2	168.25	168.50	0	11,624	0.00%
2023/06/06	0	0.00	1	171.00	170.50	-1	12,282	-0.01%
2023/06/05	1	173.50	0.1	173.00	173.00	0.9	12,355	0.01%
2023/06/02	0	0.00	1	173.00	172.00	-1	12,416	-0.01%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	1	170.50	0	0.00	172.50	1	12,802	0.01%
2023/05/29	2	174.25	3	172.67	173.50	-1	12,820	-0.01%
2023/05/26	5	170.70	4	169.00	168.50	1	12,907	0.01%
2023/05/25	9	173.17	6	172.42	170.50	3	13,281	0.02%
2023/05/24	1	167.00	0	0.00	167.00	1	13,602	0.01%
2023/05/23	2	170.75	2	171.75	171.00	0	13,714	0.00%
2023/05/22	4	168.88	0	0.00	168.50	4	13,833	0.03%
2023/05/19	0	0.00	7	170.79	172.00	-7	13,863	-0.05%
2023/05/17	0	0.00	1	165.00	166.50	-1	14,073	-0.01%
2023/05/16	3	164.33	1	167.00	162.00	2	14,134	0.01%
2023/05/11	3	165.67	1	168.00	164.50	2	14,585	0.01%
2023/05/08	1	170.00	0	0.00	168.50	1	15,458	0.01%
2023/05/05	0	0.00	2	170.25	170.00	-2	16,178	-0.01%
2023/05/04	1	166.50	3	168.00	169.00	-2	16,439	-0.01%
2023/05/03	1	167.00	1	167.00	166.00	0	16,616	0.00%
2023/05/02	1	168.50	2	169.00	170.00	-1	16,586	-0.01%
2023/04/28	4	164.38	13	165.50	164.00	-9	16,619	-0.05%
2023/04/27	1	161.50	5	160.00	160.00	-4	16,470	-0.02%
2023/04/26	20	160.10	11	158.23	158.50	9	16,309	0.06%
2023/04/25	11	170.68	12	170.04	171.00	-1	15,999	-0.01%
2023/04/24	4	177.75	1	177.00	177.00	3	15,830	0.02%
2023/04/21	1	187.00	2	188.00	184.50	-1	15,754	-0.01%
2023/04/20	0	0.00	1	187.50	191.00	-1	15,770	-0.01%
2023/04/19	3.1	190.37	3	191.00	188.50	0.1	15,884	0.00%
2023/04/18	2	193.50	2	191.50	191.50	0	15,912	0.00%
2023/04/17	0.1	194.00	3	192.67	194.50	-2.9	15,967	-0.02%
2023/04/14	1	193.00	9	193.72	194.50	-8	16,057	-0.05%
2023/04/13	3.1	192.35	0	0.00	192.00	3.1	16,143	0.02%
2023/04/12	11	196.59	3	196.67	196.50	8	16,172	0.05%
2023/04/11	3	197.17	4	197.13	197.50	-1	16,198	-0.01%
2023/04/10	7.5	200.53	3	200.17	199.50	4.5	16,385	0.03%
2023/04/07	9	201.39	24	200.69	200.00	-15	16,361	-0.09%
2023/04/06	21	197.17	8	197.13	201.00	13	16,255	0.08%
2023/03/31	10	193.35	3	194.17	196.50	7	16,126	0.04%
2023/03/30	4	190.50	1.1	192.38	193.00	3	16,015	0.02%
2023/03/29	5	191.70	1.1	194.45	189.00	4	15,899	0.02%
2023/03/28	8	197.44	22	197.02	195.50	-14	15,737	-0.09%
2023/03/27	11	212.95	10	211.55	209.00	1	15,297	0.01%
2023/03/24	36.1	214.98	27	216.87	215.50	9.1	15,057	0.06%
2023/03/23	12	200.58	1	203.00	198.50	11	14,498	0.08%
2023/03/22	2	199.75	9	199.44	200.50	-7	14,533	-0.05%
2023/03/21	3	193.33	3	192.67	192.00	0	14,315	0.00%
2023/03/20	16	195.19	2	193.00	191.00	14	14,384	0.10%
2023/03/17	6	193.75	2	194.00	194.50	4	14,410	0.03%
2023/03/16	2	188.50	1	187.00	188.00	1	14,186	0.01%
2023/03/15	1	193.00	2.1	191.48	190.50	-1.1	14,175	-0.01%
2023/03/14	0	0.00	1	185.50	187.50	-1	14,093	-0.01%
2023/03/13	0	0.00	1	188.00	186.50	-1	14,174	-0.01%
2023/03/10	6	187.58	0	0.00	187.00	6	14,176	0.04%
2023/03/09	8.1	197.12	9	198.28	194.00	-0.9	14,405	-0.01%
2023/03/08	0	0.00	1	188.50	191.00	-1	13,983	-0.01%
2023/03/07	1	187.50	0	0.00	187.50	1	13,967	0.01%
2023/03/06	2	190.00	0	0.00	189.50	2	13,998	0.01%
2023/03/03	2	191.00	7	190.93	188.50	-5	14,115	-0.04%
2023/03/02	12	186.88	2	186.00	186.00	10	14,220	0.07%
2023/03/01	2	185.50	1	185.50	186.00	1	14,266	0.01%
2023/02/24	2	189.00	2	188.00	185.50	0	14,319	0.00%
2023/02/23	8	190.06	12	188.96	188.50	-4	14,153	-0.03%
2023/02/22	7	185.71	0	0.00	181.00	7	14,009	0.05%
2023/02/21	1	197.00	1	200.00	200.50	0	13,748	0.00%
2023/02/20	1	195.00	0	0.00	195.00	1	13,831	0.01%
2023/02/17	2	196.25	1	197.50	196.50	1	14,067	0.01%
2023/02/16	1	194.50	3	198.50	200.50	-2	14,445	-0.01%
2023/02/14	1	195.00	0	0.00	192.00	1	14,749	0.01%
2023/02/13	2	195.25	10	194.00	193.50	-8	15,074	-0.05%
2023/02/10	1	192.50	0	0.00	193.50	1	15,370	0.01%
2023/02/09	4	202.00	1	198.50	198.50	3	15,653	0.02%
2023/02/08	15	201.03	8	199.69	199.00	7	15,573	0.04%
2023/02/07	2	188.75	2	189.75	191.50	0	15,221	0.00%
2023/02/06	3	193.00	3	190.83	190.00	0	15,323	0.00%
2023/02/03	5	194.60	23	188.15	194.50	-18	15,369	-0.12%
2023/02/02	1	180.50	10.1	182.14	184.00	-9.1	14,907	-0.06%
2023/02/01	9	174.33	4.2	175.83	175.50	4.8	15,396	0.03%
2023/01/31	1.2	169.08	0	0.00	169.50	1.2	15,627	0.01%
2023/01/30	0	0.00	1	169.00	168.50	-1	16,331	-0.01%
2023/01/17	1	159.00	1	159.00	160.00	0	17,101	0.00%
2023/01/16	0	0.00	1	159.50	159.50	-1	17,567	-0.01%
2023/01/13	1	162.50	0	0.00	157.50	1	17,880	0.01%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	0	0.00	1	156.50	161.00	-1	18,752	-0.01%
2023/01/10	1	159.50	1	160.00	160.00	0	19,182	0.00%
2023/01/09	1	159.00	2	159.00	158.50	-1	19,639	-0.01%
2023/01/06	0	0.00	3	149.00	151.00	-3	19,950	-0.02%
2023/01/04	0	0.00	3	147.83	149.00	-3	20,876	-0.01%
2023/01/03	2	143.00	2	145.50	147.00	0	21,203	0.00%
2022/12/30	2	143.50	2	149.00	142.50	0	21,448	0.00%
2022/12/29	0	0.00	4	144.38	145.50	-4	21,795	-0.02%
2022/12/28	7	146.71	5	145.00	145.00	2	22,145	0.01%
2022/12/27	0	0.00	1	154.00	156.50	-1	22,266	0.00%
2022/12/26	3	153.83	1	152.00	152.00	2	22,770	0.01%
2022/12/23	0	0.00	1	159.00	159.00	-1	23,323	0.00%
2022/12/22	3	159.67	2	161.50	158.00	1	23,747	0.00%
2022/12/21	4	158.75	9	160.22	157.50	-5	24,226	-0.02%
2022/12/20	10	162.50	7	156.00	156.00	3	24,661	0.01%
2022/12/16	4	165.38	2	165.00	165.00	2	25,528	0.01%
2022/12/15	4	172.00	1	171.50	171.50	3	25,759	0.01%
2022/12/14	0	0.00	2	171.00	173.00	-2	25,800	-0.01%
2022/12/13	2	166.50	1	164.00	164.00	1	25,794	0.00%
2022/12/12	8	163.31	6	164.50	164.00	2	25,943	0.01%
2022/12/09	0	0.00	2	169.75	168.50	-2	26,462	-0.01%
2022/12/08	1	169.50	1	170.50	167.00	0	26,667	0.00%
2022/12/07	5	167.50	5	171.00	170.00	0	26,854	0.00%
2022/12/02	1	176.50	1	178.00	176.50	0	27,347	0.00%
2022/12/01	6	177.42	5	178.70	175.50	1	27,536	0.00%
2022/11/30	2	169.25	1	168.50	168.50	1	27,497	0.00%
2022/11/29	1	166.00	0	0.00	165.50	1	27,732	0.00%
2022/11/28	1	166.50	1	167.50	168.50	0	28,144	0.00%
2022/11/25	6	169.00	2	168.75	167.50	4	28,344	0.01%
2022/11/24	6	168.92	7	169.07	172.00	-1	28,350	0.00%
2022/11/23	3	167.67	0	0.00	163.50	3	28,343	0.01%
2022/11/22	5	163.10	1	164.00	166.50	4	28,707	0.01%
2022/11/18	1	172.00	9	167.06	166.00	-8	29,702	-0.03%
2022/11/17	5	169.10	6	168.67	170.50	-1	29,817	0.00%
2022/11/16	21	165.21	24	165.92	167.00	-3	30,017	-0.01%
2022/11/15	1	164.50	3	166.00	167.00	-2	30,214	-0.01%
2022/11/14	15	158.67	21	164.14	163.50	-6	30,634	-0.02%
2022/11/11	3	159.17	17	161.12	156.50	-14	31,097	-0.05%
2022/11/10	20	151.25	8	149.50	150.50	12	30,971	0.04%
2022/11/09	26	150.65	21	152.26	150.50	5	31,293	0.02%
2022/11/08	6	151.83	9	147.78	147.00	-3	31,812	-0.01%
2022/11/07	6	149.00	10	148.30	149.00	-4	32,171	-0.01%
2022/11/04	9	142.33	1	142.00	142.50	8	31,967	0.03%
2022/11/03	4	144.75	157	144.94	144.00	-153	31,985	-0.48%	大賣/鉅額交易
2022/11/02	3	145.83	8	146.38	145.50	-5	32,066	-0.02%
2022/11/01	153	145.04	6	145.75	146.50	147	32,164	0.46%	大買/鉅額交易
2022/10/31	2	143.25	1	142.50	142.00	1	32,256	0.00%
2022/10/28	14	142.21	13	143.42	139.50	1	32,356	0.00%
2022/10/27	4	136.38	4	137.13	138.00	0	31,865	0.00%
2022/10/26	10	136.25	4	134.88	133.50	6	31,835	0.02%
2022/10/25	7	134.71	12	135.42	139.50	-5	31,506	-0.02%
2022/10/24	0	0.00	5	133.20	134.50	-5	31,060	-0.02%
2022/10/21	2	124.25	1	126.00	122.50	1	31,495	0.00%
2022/10/20	3	124.67	2	122.75	127.00	1	32,320	0.00%
2022/10/19	4	130.63	3	129.83	125.00	1	32,200	0.00%
2022/10/18	11	130.95	8	129.13	130.50	3	32,249	0.01%
2022/10/17	2	129.25	3	127.33	131.50	-1	32,783	0.00%
2022/10/14	9	125.06	4	127.25	130.00	5	33,031	0.02%
2022/10/13	1	124.50	2	123.75	118.50	-1	33,153	0.00%
2022/10/12	3	125.33	2	123.00	122.00	1	33,056	0.00%
2022/10/11	1	128.00	1	128.00	127.00	0	33,018	0.00%
2022/10/07	3	138.17	0	0.00	136.50	3	32,849	0.01%
2022/10/06	10	137.15	14	138.32	140.00	-4	32,872	-0.01%
2022/10/05	4	136.25	3	138.00	133.50	1	32,704	0.00%
2022/10/04	4	137.63	2	137.50	137.50	2	32,381	0.01%
2022/10/03	11	135.41	2	137.50	135.50	9	32,180	0.03%
2022/09/30	9	136.44	9	132.56	134.00	0	32,572	0.00%
2022/09/28	11	132.09	11	127.64	127.50	0	32,739	0.00%
2022/09/27	3	136.00	2	134.50	134.50	1	32,704	0.00%
2022/09/26	1	139.00	2	140.50	136.00	-1	32,637	0.00%
2022/09/23	13	153.46	12	145.00	145.50	1	32,650	0.00%
2022/09/21	2	151.50	0	0.00	152.50	2	32,515	0.01%
2022/09/19	1	152.50	0	0.00	152.50	1	32,932	0.00%
2022/09/16	2.1	156.26	2	156.00	153.50	0.1	33,125	0.00%
2022/09/15	21	165.62	11	168.18	161.00	10	33,151	0.03%
2022/09/14	3	169.67	0	0.00	169.50	3	33,183	0.01%
2022/09/13	10	173.50	10	176.50	176.00	0	33,222	0.00%
2022/09/12	5	175.80	3	176.00	173.00	2	33,278	0.01%
2022/09/08	7	175.00	4	175.50	175.50	3	33,482	0.01%
2022/09/07	10	173.50	10	176.00	176.00	0	33,488	0.00%
2022/09/06	1	174.00	1	177.50	175.50	0	33,699	0.00%
2022/09/05	3	184.66	2	182.00	179.50	1	33,603	0.00%
2022/09/02	1	185.00	3	188.17	188.00	-2	33,488	-0.01%
2022/09/01	1	183.50	1	186.00	181.00	0	33,293	0.00%
2022/08/31	2	188.25	2	189.25	187.00	0	33,223	0.00%
2022/08/30	15	190.80	13	189.42	188.50	2	33,343	0.01%
2022/08/29	14	184.25	13	186.77	190.00	1	33,178	0.00%
2022/08/26	4	198.25	3	197.33	191.00	1	33,079	0.00%
2022/08/25	9	195.06	12	195.21	195.00	-3	32,887	-0.01%
2022/08/24	5	190.00	7	187.79	186.00	-2	32,679	-0.01%
2022/08/23	2	187.50	0	0.00	190.50	2	32,474	0.01%
2022/08/22	5	189.80	6	190.08	186.00	-1	32,316	0.00%
2022/08/19	19	194.24	20	193.65	189.50	-1	32,358	0.00%
2022/08/18	20	189.30	20	179.40	189.00	0	31,931	0.00%
2022/08/17	4	176.38	0	0.00	175.50	4	31,262	0.01%
2022/08/16	5	176.10	3	178.33	175.50	2	31,269	0.01%
2022/08/15	7	175.86	6.1	177.09	178.00	1	31,286	0.00%
2022/08/12	3	158.33	8	164.94	170.50	-5	30,694	-0.02%
2022/08/11	1	155.50	6	155.42	155.00	-5	30,349	-0.02%
2022/08/10	7	149.79	5	149.20	149.00	2	30,681	0.01%
2022/08/09	4	151.88	5	153.40	154.50	-1	30,843	0.00%
2022/08/08	6	155.25	4	155.13	154.50	2	31,057	0.01%
2022/08/05	3	157.00	7	156.29	159.50	-4	31,147	-0.01%
2022/08/04	5	148.50	2	149.00	149.00	3	31,240	0.01%
2022/08/03	7	150.29	4	149.75	148.50	3	31,290	0.01%
2022/08/02	2	148.50	5	149.70	151.50	-3	31,482	-0.01%
2022/08/01	16	153.78	14	153.86	153.00	2	31,442	0.01%
2022/07/29	2	157.75	2	160.25	156.00	0	31,376	0.00%
2022/07/28	18	159.44	14	159.46	155.50	4	31,475	0.01%
2022/07/27	8.1	167.42	7	164.71	163.00	1.1	30,798	0.00%
2022/07/26	7	180.21	7	178.64	177.50	0	29,889	0.00%
2022/07/25	5	176.90	5	178.70	181.50	0	29,826	0.00%
2022/07/22	12	182.08	21	181.50	180.50	-9	29,766	-0.03%
2022/07/21	10	174.65	5	176.00	179.00	5	29,265	0.02%
2022/07/20	11	163.00	14	160.36	163.00	-3	28,744	-0.01%
2022/07/19	1	154.00	0	0.00	154.00	1	28,522	0.00%
2022/07/18	3	160.83	1	158.00	158.00	2	28,377	0.01%
2022/07/15	7	153.29	8	153.13	152.50	-1	28,062	0.00%
2022/07/14	6	147.25	7	148.71	150.00	-1	28,107	0.00%
2022/07/13	4	152.00	5	148.10	146.50	-1	27,985	0.00%
2022/07/12	2	160.50	2	154.00	150.00	0	28,075	0.00%
2022/07/11	0	0.00	4	166.88	162.00	-4	28,455	-0.01%
2022/07/08	20	171.48	11	173.64	165.00	9	28,630	0.03%
2022/07/07	4	169.00	6	163.33	174.00	-2	28,007	-0.01%
2022/07/05	4	171.13	4	169.75	174.00	0	27,750	0.00%
2022/07/01	0	0.00	2	179.75	172.00	-2	27,944	-0.01%
2022/06/30	12	187.96	10	189.50	191.00	2	27,826	0.01%
2022/06/29	4	192.13	4	190.50	194.50	0	27,816	0.00%
2022/06/28	11	186.00	11	187.09	190.00	0	27,790	0.00%
2022/06/27	11	198.95	12	199.75	198.00	-1	28,067	0.00%
2022/06/24	3	188.17	4	189.38	187.50	-1	28,540	0.00%
2022/06/23	1	185.50	2	188.77	190.00	-1	28,676	0.00%
2022/06/22	3	199.83	3	187.00	186.50	0	28,328	0.00%
2022/06/21	1	202.00	1	207.00	207.00	0	28,133	0.00%
2022/06/17	10	213.50	10	206.50	209.00	0	28,277	0.00%
2022/06/16	23	227.48	16	229.31	214.50	7	28,039	0.02%
2022/06/15	0	0.00	6	230.92	228.50	-6	28,074	-0.02%
2022/06/14	1	225.50	0	0.00	225.50	1	28,220	0.00%
2022/06/13	2	226.00	2	226.00	226.00	0	28,523	0.00%
2022/06/10	4	218.25	7	222.00	225.50	-3	29,039	-0.01%
2022/06/09	0	0.00	3	224.17	224.00	-3	29,291	-0.01%
2022/06/08	16	229.13	6	224.33	222.50	10	29,488	0.03%
2022/06/07	5	227.40	4	227.88	228.50	1	30,017	0.00%
2022/06/06	3	225.50	6	229.50	231.50	-3	30,785	-0.01%
2022/06/02	19	232.82	16	231.00	226.00	3	31,348	0.01%
2022/06/01	5	240.10	6	242.75	238.00	-1	31,717	0.00%
2022/05/31	19	237.08	16	237.66	240.50	3	31,931	0.01%
2022/05/30	13	239.85	19	238.32	242.00	-6	32,963	-0.02%
2022/05/27	6	238.33	4	238.00	231.00	2	33,710	0.01%
2022/05/26	7.1	250.75	2	242.75	238.50	5.1	34,303	0.01%
2022/05/25	2	250.75	2	253.75	255.00	0	34,805	0.00%
2022/05/24	2.1	254.79	2	249.00	250.00	0.1	35,532	0.00%
2022/05/23	5	267.90	4	266.13	257.50	1	36,322	0.00%
2022/05/20	5	268.90	7	270.79	269.50	-2	36,532	-0.01%
2022/05/19	15	263.17	13	265.08	269.50	2	36,484	0.01%
2022/05/18	3	268.50	6	264.25	268.00	-3	36,532	-0.01%
2022/05/17	17	252.94	14	251.89	255.00	3	36,520	0.01%
2022/05/16	5	264.10	7	261.14	252.50	-2	37,163	-0.01%
2022/05/13	5	260.80	5	262.60	257.00	0	37,394	0.00%
2022/05/12	1	258.50	2	254.75	254.50	-1	37,471	0.00%
2022/05/11	5	250.80	2.1	257.52	257.50	2.9	37,788	0.01%
2022/05/10	2	240.75	1	239.00	255.00	1	37,985	0.00%
2022/05/09	3.2	252.89	2	251.75	246.50	1.2	38,497	0.00%
2022/05/06	12	277.04	10	272.00	272.00	2	38,829	0.01%
2022/05/05	9	282.50	10.1	279.34	286.00	-1.1	38,763	0.00%
2022/05/04	1	263.00	2	268.00	262.50	-1	38,558	0.00%
2022/05/03	3	266.00	3	265.17	264.50	0	38,787	0.00%
2022/04/29	3	263.00	3	263.83	260.50	0	38,955	0.00%
2022/04/28	3	258.83	4.1	257.24	260.00	-1.1	38,880	0.00%
2022/04/27	4	241.25	3	245.00	252.50	1	38,898	0.00%
2022/04/26	1	254.00	1	246.00	242.50	0	38,817	0.00%
2022/04/25	0.1	254.00	0	0.00	248.50	0.1	39,070	0.00%
2022/04/22	3.1	265.13	3	264.33	267.50	0.1	39,245	0.00%
2022/04/21	1	272.50	2	276.50	275.00	-1	39,660	0.00%
2022/04/20	2	271.25	3.1	272.58	276.50	-1.1	39,824	0.00%
2022/04/19	3	275.67	1	268.50	268.50	2	39,943	0.01%
2022/04/18	2	263.75	1	262.57	272.50	1	40,018	0.00%
2022/04/15	2.1	266.48	3	265.67	265.50	-0.9	40,260	0.00%
2022/04/14	2	285.25	2	281.00	281.50	0	40,341	0.00%
2022/04/13	1	283.00	1	287.50	289.50	0	40,256	0.00%
2022/04/12	1	277.00	2	280.25	281.50	-1	40,177	0.00%
2022/04/11	1	292.35	1	284.50	281.00	0	39,911	0.00%
2022/04/08	1	304.00	0	0.00	301.50	1	39,727	0.00%
2022/04/07	3	312.00	2	303.25	296.00	1	39,457	0.00%
2022/04/06	6	314.00	5	315.10	317.00	1	39,182	0.00%
2022/04/01	11	300.45	11	301.27	312.00	0	39,128	0.00%
2022/03/31	4	313.75	3	305.67	305.50	1	39,374	0.00%
2022/03/30	5	324.50	4	320.63	312.50	1	39,541	0.00%
2022/03/29	14	317.64	18.6	318.34	322.50	-4.6	39,675	-0.01%
2022/03/28	8	298.25	5.1	301.57	311.00	2.9	40,065	0.01%
2022/03/25	2	293.50	5.1	294.82	296.00	-3.1	40,418	-0.01%
2022/03/24	5	286.70	4	288.00	287.50	1	40,965	0.00%
2022/03/23	4	296.88	9	290.72	284.00	-5	42,365	-0.01%
2022/03/22	11	285.64	5.1	287.08	282.00	5.9	42,972	0.01%
2022/03/21	4	280.00	15	279.33	274.50	-11	43,100	-0.03%
2022/03/18	14	276.00	3	274.83	273.00	11	43,130	0.03%
2022/03/17	12	276.54	12	274.25	275.00	0	42,942	0.00%
2022/03/16	6	263.92	8	259.19	255.00	-2	42,428	0.00%
2022/03/15	9.2	269.15	7	259.21	260.50	2.2	42,269	0.01%
2022/03/14	2	291.00	3	290.17	286.00	-1	42,126	0.00%
2022/03/11	6.1	280.52	6	282.33	287.00	0.1	41,766	0.00%
2022/03/10	4	283.50	4.2	284.64	281.00	-0.2	41,630	0.00%
2022/03/09	5.2	287.77	5	283.30	275.00	0.2	41,146	0.00%
2022/03/08	9	287.33	8	280.63	273.50	1	40,380	0.00%
2022/03/07	5	284.30	7	285.57	287.50	-2	39,594	-0.01%
2022/03/04	13	300.30	11	298.23	288.00	2	39,069	0.01%
2022/03/03	11	315.91	11.7	318.19	312.00	-0.7	38,732	0.00%
2022/03/02	22	304.30	43	300.94	307.00	-21	37,914	-0.06%
2022/03/01	33	286.45	13	283.42	299.50	20	37,091	0.05%
2022/02/25	3	269.50	10	270.15	272.50	-7	36,252	-0.02%
2022/02/24	6	244.83	7	247.43	248.00	-1	35,583	0.00%
2022/02/23	17	244.79	15	246.47	245.00	2	34,753	0.01%
2022/02/22	9	238.17	16	238.81	233.50	-7	33,923	-0.02%
2022/02/21	29	234.91	28	232.50	239.00	1	33,503	0.00%
2022/02/18	6	233.67	6	234.34	238.50	0	33,774	0.00%
2022/02/17	15	234.53	15	233.80	233.00	0	33,898	0.00%
2022/02/16	19	248.92	19.4	244.21	243.00	-0.4	33,682	0.00%
2022/02/15	15	237.13	16	238.75	232.00	-1	33,336	0.00%
2022/02/14	15	237.95	13	233.31	231.00	2	33,092	0.01%
2022/02/11	17	244.41	25	238.52	244.00	-8	33,159	-0.02%
2022/02/10	9	239.89	3	239.83	234.00	6	32,875	0.02%
2022/02/09	12	232.54	14.1	234.09	236.50	-2.1	32,706	-0.01%
2022/02/08	8	216.31	7	220.86	224.00	1	32,424	0.00%
2022/02/07	7	201.50	4	205.25	209.50	3	32,386	0.01%
2022/01/26	4	203.13	5	202.10	199.50	-1	32,810	0.00%
2022/01/25	12	211.24	12	213.58	205.50	0	33,233	0.00%
2022/01/24	6	210.75	5	211.70	213.50	1	33,695	0.00%
2022/01/21	2	215.00	3	215.67	216.00	-1	34,692	0.00%
2022/01/20	14	215.07	14	216.57	219.00	0	35,430	0.00%
2022/01/19	2	208.75	2	210.75	215.00	0	36,018	0.00%
2022/01/18	10	215.55	10	213.30	209.00	0	36,701	0.00%
2022/01/17	8	212.13	7	211.64	214.50	1	37,392	0.00%
2022/01/14	10	200.00	12	205.42	213.00	-2	37,851	-0.01%
2022/01/13	4	198.00	4	199.50	200.50	0	38,128	0.00%
2022/01/12	3	200.67	3	201.50	200.50	0	38,678	0.00%
2022/01/11	8	201.56	6	200.92	199.00	2	39,898	0.01%
2022/01/10	1	197.00	2	204.25	207.00	-1	40,656	0.00%
2022/01/07	8	208.69	7	199.43	199.00	1	41,496	0.00%
2022/01/06	3	211.00	2	211.00	211.00	1	41,693	0.00%
2022/01/05	4	220.13	4	219.13	218.50	0	42,783	0.00%
2022/01/04	3	226.50	3	221.00	221.00	0	44,346	0.00%
2022/01/03	9	232.33	3	231.33	226.00	6	44,732	0.01%
2021/12/30	5	235.10	5	237.30	239.00	0	44,982	0.00%
2021/12/29	3	240.17	2	238.75	238.00	1	44,942	0.00%
2021/12/28	4	239.75	4	242.50	245.50	0	45,334	0.00%
2021/12/27	6	247.83	8.2	245.00	238.50	-2.2	45,452	0.00%
2021/12/24	16	247.84	12	247.25	249.00	4	45,182	0.01%
2021/12/23	6	245.17	7.6	246.91	243.00	-1.6	45,107	0.00%
2021/12/22	22	242.80	23	240.91	243.00	-1	44,945	0.00%
2021/12/21	8	222.94	9	228.94	238.50	-1	44,416	0.00%
2021/12/20	7	228.00	7	222.71	217.00	0	43,896	0.00%
2021/12/17	25	223.02	23	222.00	225.50	2	43,928	0.00%
2021/12/16	10.2	208.63	13	212.96	217.50	-2.8	42,868	-0.01%
2021/12/15	4	192.50	5	194.10	198.00	-1	42,239	0.00%
2021/12/14	6	187.75	3	182.67	180.00	3	42,330	0.01%
2021/12/13	4	191.00	5	192.70	194.00	-1	43,128	0.00%
2021/12/10	1	190.50	0.2	190.00	187.50	0.8	43,465	0.00%
2021/12/09	7	193.21	8	190.63	188.50	-1	44,281	0.00%
2021/12/08	7	186.36	13	189.69	194.50	-6	44,790	-0.01%
2021/12/07	1	178.00	0	0.00	177.00	1	44,992	0.00%
2021/12/06	14	181.54	10	179.25	178.50	4	45,320	0.01%
2021/12/03	6.2	188.81	12	189.13	190.00	-5.8	45,555	-0.01%
2021/12/02	12	186.79	11	185.64	184.50	1	45,714	0.00%
2021/12/01	9	182.44	9	184.56	187.00	0	45,984	0.00%
2021/11/30	7	187.36	7	186.93	186.00	0	46,512	0.00%
2021/11/29	2	178.75	2.3	180.06	183.00	-0.3	47,677	0.00%
2021/11/26	2	179.00	5	180.80	182.00	-3	48,042	-0.01%
2021/11/25	6	179.42	10	179.45	176.50	-4	47,917	-0.01%
2021/11/24	2	179.00	30	179.42	179.00	-28	47,883	-0.06%
2021/11/23	2	182.75	3	183.67	184.50	-1	48,613	0.00%
2021/11/22	3	188.17	3	187.83	190.00	0	48,686	0.00%
2021/11/19	6	194.00	7	189.57	190.50	-1	48,565	0.00%
2021/11/18	4	199.25	2	196.00	196.00	2	48,409	0.00%
2021/11/17	2	200.25	8	203.69	206.00	-6	48,307	-0.01%
2021/11/16	2	197.25	1	202.00	193.50	1	47,897	0.00%
2021/11/15	3	194.83	6	196.00	198.50	-3	47,378	-0.01%
2021/11/12	8	197.13	8	195.25	189.00	0	47,110	0.00%
2021/11/11	3	189.17	5.1	189.70	191.00	-2.1	46,520	0.00%
2021/11/10	2	180.75	5	186.70	194.00	-3	46,153	-0.01%
2021/11/09	5.1	184.22	13	186.62	181.00	-8	45,662	-0.02%
2021/11/08	7	186.14	4	181.63	181.00	3	45,141	0.01%
2021/11/05	3	189.17	6	185.33	197.00	-3	44,724	-0.01%
2021/11/04	10	194.80	5	195.20	190.50	5	44,059	0.01%
2021/11/03	2	190.50	2	193.00	193.50	0	43,471	0.00%
2021/11/02	5	210.00	2.2	199.27	205.50	2.8	43,072	0.01%
2021/11/01	19	209.82	18	211.89	210.00	1	42,405	0.00%
2021/10/29	18	206.08	13	204.69	201.00	5	41,622	0.01%
2021/10/28	9	188.61	8	193.75	196.50	1	40,311	0.00%
2021/10/27	9.2	171.26	24.6	177.17	179.00	-15.4	39,421	-0.04%
2021/10/26	17	175.53	12	174.63	163.00	5	38,611	0.01%
2021/10/25	14	171.64	20	171.18	176.00	-6	37,727	-0.02%
2021/10/22	7	156.29	17	159.00	166.50	-10	36,525	-0.03%
2021/10/21	18	154.06	7	153.57	151.50	11	35,522	0.03%
2021/10/20	13	149.92	9	151.22	153.50	4	34,614	0.01%
2021/10/19	10	147.60	12.1	150.85	147.50	-2.1	33,683	-0.01%
2021/10/18	49	141.36	12	140.58	141.00	37	32,110	0.12%
2021/10/15	16	135.25	19	135.21	143.00	-3	31,001	-0.01%
2021/10/14	7	130.36	2	132.00	130.00	5	29,551	0.02%
2021/10/13	15	135.57	33	136.27	131.50	-18	28,779	-0.06%
2021/10/12	8.1	132.52	9	131.78	133.00	-0.9	27,418	0.00%
2021/10/08	5	124.30	7	127.36	130.00	-2	25,623	-0.01%
2021/10/07	5	113.10	17.1	116.34	118.50	-12.1	25,160	-0.05%
2021/10/06	1	111.00	1	111.50	108.00	0	25,003	0.00%
2021/10/05	4	104.00	4	109.00	112.00	0	25,354	0.00%
2021/10/04	1.1	111.45	1	109.50	109.00	0.1	25,273	0.00%
2021/10/01	7	109.21	2.1	108.95	107.50	4.9	25,585	0.02%
2021/09/30	15	115.30	10	114.45	115.00	5	25,583	0.02%
2021/09/29	6.1	114.21	5	113.20	115.00	1.1	25,693	0.00%
2021/09/28	15	117.07	13	118.77	120.50	2	25,254	0.01%
2021/09/27	0	0.00	0.2	114.50	114.50	-0.2	24,602	0.00%
2021/09/24	18	119.72	23	118.11	118.00	-5	24,250	-0.02%
2021/09/23	30	115.30	21	115.14	115.50	9	23,388	0.04%
2021/09/22	9	109.56	0	0.00	106.00	9	23,034	0.04%
2021/09/17	12	111.96	4	113.88	114.00	8	22,693	0.04%
2021/09/16	4	114.00	9	114.56	112.50	-5	22,132	-0.02%
2021/09/15	1	112.00	0	0.00	111.50	1	21,085	0.00%
2021/09/14	17	111.97	19	113.00	115.00	-2	20,608	-0.01%
2021/09/13	15	111.47	18	111.97	109.00	-3	19,661	-0.02%
2021/09/10	15.1	108.17	40	107.95	110.50	-24.9	18,802	-0.13%
2021/09/09	35	101.00	10	100.64	100.50	25	18,216	0.14%
2021/09/08	3	94.53	3	97.07	93.40	0	17,894	0.00%
2021/09/07	16	101.42	16	101.99	98.30	0	17,543	0.00%
2021/09/06	1	113.00	5	112.60	109.00	-4	17,535	-0.02%
2021/09/03	9	110.39	6	111.33	110.00	3	17,809	0.02%
2021/09/02	27.1	110.13	20	112.00	109.00	7.1	17,265	0.04%
2021/09/01	10	103.55	15	106.40	109.00	-5	15,914	-0.03%
2021/08/31	16	99.53	8	98.75	99.20	8	15,298	0.05%
2021/08/30	4	103.50	3	103.00	103.00	1	15,046	0.01%
2021/08/27	14	106.79	8	107.50	103.50	6	15,000	0.04%
2021/08/26	5	101.50	15	103.05	104.00	-10	14,197	-0.07%
2021/08/25	8	95.35	4	95.78	94.80	4	14,015	0.03%
2021/08/24	7	95.79	3	96.70	94.30	4	14,283	0.03%
2021/08/23	2	95.70	0	0.00	94.40	2	14,264	0.01%
2021/08/20	1	91.50	1	92.40	90.90	0	14,185	0.00%
2021/08/19	0	0.00	1	89.80	86.20	-1	14,118	-0.01%
2021/08/18	1	88.60	0	0.00	89.80	1	14,353	0.01%
2021/08/17	2	92.75	3	89.80	86.70	-1	14,560	-0.01%
2021/08/16	0	0.00	1	92.00	92.40	-1	14,540	-0.01%
2021/08/13	0	0.00	1	93.20	92.10	-1	14,543	-0.01%
2021/08/11	1	96.10	1	95.50	97.10	0	14,663	0.00%
2021/08/10	0	0.00	1	97.50	97.30	-1	14,664	-0.01%
2021/08/09	1	100.50	1	100.00	98.80	0	14,657	0.00%
2021/08/06	5	98.96	2	98.20	99.30	3	14,668	0.02%
2021/08/05	2	105.00	0	0.00	106.00	2	14,479	0.01%
2021/08/04	1	108.50	0	0.00	108.50	1	14,651	0.01%
2021/08/03	0	0.00	1	113.50	114.50	-1	14,710	-0.01%
2021/08/02	1	114.50	3	111.00	112.00	-2	14,752	-0.01%
2021/07/30	2	114.25	4	112.25	112.50	-2	14,891	-0.01%
2021/07/29	5	106.50	3	107.33	108.00	2	14,903	0.01%
2021/07/28	3	105.33	0	0.00	105.00	3	15,093	0.02%
2021/07/27	1	119.50	0	0.00	116.50	1	15,783	0.01%
2021/07/26	0	0.00	4	120.75	121.50	-4	16,255	-0.02%
2021/07/23	2	113.25	3	116.00	112.50	-1	17,371	-0.01%
2021/07/22	2	116.75	2	115.75	118.50	0	18,178	0.00%
2021/07/21	1	109.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	0	0.00	2	112.00	111.50	-2	18,661	-0.01%
2021/07/19	2	111.50	9	111.56	118.00	-7	18,678	-0.04%
2021/07/16	6	108.67	0	0.00	109.00	6	18,767	0.03%
2021/07/15	5	107.70	3	109.00	109.00	2	18,898	0.01%
2021/07/14	0	0.00	7	112.43	114.00	-7	18,999	-0.04%
2021/07/13	13	114.12	7	112.86	111.00	6	18,915	0.03%
2021/07/12	6	109.75	2	112.75	110.50	4	18,689	0.02%
2021/07/09	0	0.00	14	102.17	106.50	-14	18,206	-0.08%
2021/07/08	11	93.29	7	94.04	97.10	4	18,020	0.02%
2021/07/07	3	91.80	7.6	89.52	91.80	-4.6	17,495	-0.03%
2021/07/06	23	84.52	27	82.92	83.50	-4	17,327	-0.02%
2021/07/05	0	0.00	1	78.80	85.40	-1	17,067	-0.01%
2021/07/02	6	74.88	19	75.28	77.70	-13	16,992	-0.08%
2021/07/01	8	74.14	3	74.63	74.00	5	17,167	0.03%
2021/06/30	3	75.63	1	75.40	76.10	2	17,153	0.01%
2021/06/29	5	76.30	5	77.00	75.50	0	17,130	0.00%
2021/06/28	0	0.00	1	75.70	76.30	-1	16,934	-0.01%
2021/06/24	1	76.60	5	76.80	76.70	-4	16,852	-0.02%
2021/06/23	0	0.00	7.6	77.99	76.70	-7.6	16,816	-0.05%
2021/06/22	5	75.40	5	74.80	74.80	0	16,677	0.00%
2021/06/21	2	75.10	2	76.15	75.20	0	16,606	0.00%
2021/06/18	8	78.01	8	77.06	76.30	0	16,489	0.00%
2021/06/17	11	75.23	6	75.27	77.60	5	16,286	0.03%
2021/06/16	5	75.68	5	75.80	75.10	0	16,105	0.00%
2021/06/15	22	77.25	6	76.72	78.10	16	15,932	0.10%
2021/06/11	11	77.14	13	77.38	78.10	-2	15,368	-0.01%
2021/06/10	4	71.40	7	71.44	71.00	-3	14,589	-0.02%
2021/06/09	2	70.00	3	70.80	69.80	-1	14,417	-0.01%
2021/06/08	0	0.00	6	70.72	71.40	-6	14,302	-0.04%
2021/06/07	3	69.73	16	70.14	71.10	-13	14,221	-0.09%
2021/06/04	16	70.41	5	71.12	69.10	11	14,091	0.08%
2021/06/03	9	70.46	21	70.67	70.80	-12	13,914	-0.09%
2021/06/02	15	69.38	13.4	68.98	69.00	1.6	13,719	0.01%
2021/06/01	24	69.39	18	70.36	69.40	6	13,598	0.04%
2021/05/31	7	67.29	7	67.93	68.40	0	13,283	0.00%
2021/05/28	11.4	67.00	27	67.41	67.50	-15.6	13,129	-0.12%
2021/05/27	28	65.86	15	66.41	65.60	13	13,009	0.10%
2021/05/26	46	66.52	33	66.47	66.30	13	12,918	0.10%
2021/05/25	8	66.16	9	64.82	67.50	-1	12,631	-0.01%
2021/05/24	3	61.27	3	61.47	61.40	0	12,312	0.00%
2021/05/21	11	60.62	9	60.29	59.80	2	12,295	0.02%
2021/05/20	11	59.25	10	59.66	58.80	1	12,298	0.01%
2021/05/19	2	59.70	2	58.10	58.20	0	12,244	0.00%
2021/05/18	4	57.48	11	56.87	58.50	-7	12,109	-0.06%
2021/05/17	0	0.00	2	53.70	53.20	-2	12,039	-0.02%
2021/05/14	14	60.63	21	61.10	57.60	-7	11,963	-0.06%
2021/05/13	19	60.81	8	61.31	59.50	11	11,838	0.09%
2021/05/12	17	63.10	30.1	62.18	59.40	-13.1	11,728	-0.11%
2021/05/11	24	64.07	23	63.77	63.30	1	11,444	0.01%
2021/05/10	18	66.52	18	67.01	66.90	0	11,262	0.00%
2021/05/07	25	68.54	33	68.84	68.00	-8	11,214	-0.07%
2021/05/06	34.1	67.06	38	67.56	67.00	-3.9	11,047	-0.04%
2021/05/05	49	69.05	82	67.11	66.50	-33	10,896	-0.30%
2021/05/04	13	68.53	18	70.45	73.80	-5	10,606	-0.05%
2021/05/03	8	70.58	10	71.08	69.80	-2	10,416	-0.02%
2021/04/29	24	72.23	35	73.58	74.50	-11	10,415	-0.11%
2021/04/28	15	66.51	10	67.44	67.80	5	9,319	0.05%
2021/04/27	7	61.50	6	61.27	61.70	1	8,510	0.01%
2021/04/26	9	62.69	22	61.27	62.60	-13	8,303	-0.16%
2021/04/23	28	57.33	50	57.85	58.80	-22	7,967	-0.28%
2021/04/22	26	58.82	22	59.46	56.50	4	8,021	0.05%
2021/04/21	31	59.27	5	60.04	58.70	26	7,949	0.33%
2021/04/20	9	59.13	22	59.68	61.00	-13	7,961	-0.16%
2021/04/19	20	59.28	8	59.65	59.00	12	7,977	0.15%
2021/04/16	43	58.61	40	59.15	59.50	3	7,882	0.04%
2021/04/15	15	57.23	20	57.83	59.30	-5	7,719	-0.06%
2021/04/14	46	58.18	11	56.34	56.40	35	7,561	0.46%
2021/04/13	6	56.60	7	58.94	57.90	-1	7,244	-0.01%
2021/04/12	3	57.97	3	57.30	56.90	0	6,962	0.00%
2021/04/09	9	58.13	20	58.69	57.50	-11	6,837	-0.16%
2021/04/08	9	56.66	4	56.88	57.20	5	6,536	0.08%
2021/04/07	13	55.55	11	56.28	57.40	2	6,373	0.03%
2021/04/06	1	53.40	1	53.40	53.40	0	6,225	0.00%
2021/04/01	5	52.32	4	52.98	53.00	1	6,271	0.02%
2021/03/31	5	52.68	4	52.10	52.10	1	6,248	0.02%
2021/03/30	2	51.80	5	52.36	52.40	-3	6,224	-0.05%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/26	1	50.60	1	51.40	52.10	0	6,383	0.00%
2021/03/24	0	0.00	1	50.90	50.70	-1	6,395	-0.02%
2021/03/23	1	51.60	7	51.30	51.10	-6	6,429	-0.09%
2021/03/19	5	50.70	0	0.00	51.00	5	6,639	0.08%
2021/03/18	0	0.00	1	52.10	51.90	-1	6,650	-0.02%
2021/03/17	3	51.63	1	51.70	51.90	2	6,711	0.03%
2021/03/16	3	52.00	1	51.90	51.90	2	6,770	0.03%
2021/03/10	0	0.00	5	50.16	50.10	-5	8,052	-0.06%
2021/03/09	1	48.85	2	49.28	49.50	-1	8,093	-0.01%
2021/03/08	2	50.65	1	50.00	49.95	1	8,096	0.01%
2021/03/05	4	49.84	4	50.26	49.95	0	8,098	0.00%
2021/03/04	0	0.00	2	51.00	50.90	-2	8,126	-0.02%
2021/03/03	2	51.55	1	51.90	51.90	1	8,098	0.01%
2021/03/02	1	53.60	2	52.05	52.10	-1	8,061	-0.01%
2021/02/26	1	54.00	0	0.00	53.00	1	8,057	0.01%
2021/02/24	1	54.90	17	54.51	53.90	-16	8,146	-0.20%
2021/02/23	8	55.90	5	55.50	55.40	3	8,135	0.04%
2021/02/22	3	55.37	3	56.03	57.30	0	8,151	0.00%
2021/02/19	1	55.00	0	0.00	55.90	1	8,006	0.01%
2021/02/17	1	53.20	4	52.90	53.20	-3	7,932	-0.04%
2021/02/04	2	53.15	0	0.00	52.20	2	7,859	0.03%
2021/02/03	0	0.00	2	53.80	53.30	-2	7,823	-0.03%
2021/02/02	1	51.80	0	0.00	52.90	1	7,771	0.01%
2021/02/01	0	0.00	1	51.50	51.40	-1	7,737	-0.01%
2021/01/29	10	54.50	21	54.30	52.20	-11	7,685	-0.14%
2021/01/28	0	0.00	10	54.00	53.40	-10	7,537	-0.13%
2021/01/27	7	52.40	3	52.93	52.50	4	7,391	0.05%
2021/01/26	15	52.99	2	51.10	51.10	13	7,215	0.18%
2021/01/25	13	55.44	8	54.18	54.10	5	7,011	0.07%
2021/01/22	0	0.00	5	57.18	57.90	-5	6,417	-0.08%
2021/01/21	3	53.50	0	0.00	52.70	3	5,889	0.05%
2021/01/20	0	0.00	1	51.50	51.00	-1	5,790	-0.02%
2021/01/19	1	52.60	0.2	52.80	53.00	0.8	5,727	0.01%
2021/01/18	1	51.90	1	52.40	52.40	0	5,755	0.00%
2021/01/15	10.2	53.74	1	54.70	53.40	9.2	5,758	0.16%
2021/01/14	0	0.00	3	54.07	54.00	-3	5,626	-0.05%
2021/01/13	2	53.70	2	53.70	54.00	0	5,539	0.00%
2021/01/12	1	51.30	0	0.00	52.00	1	5,405	0.02%
2021/01/11	0	0.00	7	50.24	51.60	-7	5,245	-0.13%
2021/01/08	1	49.00	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.95	1	49.85	49.75	0	5,113	0.00%
2021/01/06	1	51.30	0	0.00	49.30	1	5,073	0.02%
2021/01/05	0	0.00	1	51.10	51.50	-1	4,950	-0.02%
2021/01/04	1	50.30	0	0.00	52.20	1	4,891	0.02%
2020/12/31	0	0.00	1	50.90	50.90	-1	4,803	-0.02%
2020/12/29	21	52.03	0	0.00	51.90	21	4,740	0.44%
2020/12/28	1	51.00	1	51.10	51.80	0	4,581	0.00%
2020/12/24	2	51.15	1	51.00	51.00	1	4,432	0.02%
2020/12/23	2	51.20	2	51.20	51.20	0	4,403	0.00%
2020/12/22	2	50.70	15	51.19	49.65	-13	4,331	-0.30%
2020/12/21	1	49.55	2	49.25	49.20	-1	4,222	-0.02%
2020/12/18	1	50.00	5	49.90	49.95	-4	4,176	-0.10%
2020/12/17	2	49.95	8	49.56	49.80	-6	4,147	-0.14%
2020/12/16	1	50.90	2	50.75	50.50	-1	4,107	-0.02%
2020/12/15	17	51.42	14	52.53	50.40	3	4,083	0.07%
2020/12/14	3	49.23	3	50.47	50.50	0	3,880	0.00%
2020/12/11	0	0.00	3	50.27	49.50	-3	3,852	-0.08%
2020/12/10	5	50.86	2	50.70	50.70	3	3,835	0.08%
2020/12/09	14	51.90	1	51.70	51.70	13	3,743	0.35%
2020/12/08	1	53.80	17	53.06	52.70	-16	3,599	-0.44%
2020/12/07	11	54.68	18	55.31	55.40	-7	3,438	-0.20%
2020/12/04	10	51.45	4	53.40	53.40	6	2,870	0.21%
2020/12/02	0	0.00	1	48.60	48.50	-1	2,332	-0.04%
2020/12/01	10	47.93	0	0.00	48.00	10	2,300	0.43%
2020/11/30	15	48.18	0	0.00	47.95	15	2,292	0.65%
2020/11/25	0	0.00	2	46.05	46.05	-2	2,250	-0.09%
2020/11/24	1	47.10	1	47.05	47.00	0	2,210	0.00%
2020/11/23	2	47.05	3	47.50	47.65	-1	2,171	-0.05%
2020/11/20	1	44.75	1	45.75	46.05	0	2,028	0.00%
2020/11/19	3	45.58	2	45.88	45.35	1	1,985	0.05%
2020/11/18	0	0.00	2	45.45	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	1	45.40	45.35	-1	1,872	-0.05%
2020/11/16	1	45.00	3	44.98	45.15	-2	1,890	-0.11%
2020/11/13	0	0.00	1	44.35	44.35	-1	1,879	-0.05%
2020/11/10	0	0.00	2	43.75	43.85	-2	1,890	-0.11%
2020/11/09	0	0.00	5	43.44	43.60	-5	1,877	-0.27%
2020/11/06	4	42.44	0	0.00	42.50	4	1,872	0.21%
2020/11/05	0	0.00	2	42.20	42.30	-2	1,880	-0.11%
2020/11/04	2	41.58	2	41.65	41.75	0	1,924	0.00%
2020/11/03	1	41.55	0	0.00	41.25	1	1,959	0.05%
2020/11/02	2	40.75	2	40.80	40.80	0	2,007	0.00%
2020/10/30	1	42.00	2	41.55	41.65	-1	2,050	-0.05%
2020/10/28	0	0.00	65	42.77	42.80	-65	2,080	-3.12%
2020/10/26	5	43.43	0	0.00	43.35	5	2,166	0.23%
2020/10/23	1	43.00	0	0.00	44.10	1	2,143	0.05%
2020/10/21	2	43.75	0	0.00	43.05	2	2,425	0.08%
2020/10/20	5	43.55	2	43.23	43.05	3	2,688	0.11%
2020/10/19	0	0.00	10	43.90	44.15	-10	2,701	-0.37%
2020/10/07	0	0.00	2	44.90	44.95	-2	3,109	-0.06%
2020/10/06	10	44.60	0	0.00	44.50	10	3,167	0.32%
2020/09/29	1	43.50	0	0.00	43.35	1	3,702	0.03%
2020/09/25	3	41.98	0	0.00	42.00	3	4,182	0.07%
2020/09/17	0	0.00	1	45.35	45.40	-1	6,221	-0.02%
2020/09/16	3	45.48	4	45.48	45.05	-1	6,332	-0.02%
2020/09/15	3	45.55	5	45.27	45.40	-2	6,368	-0.03%
2020/09/03	1	44.80	0	0.00	44.40	1	6,680	0.01%
2020/08/31	2	43.25	3	44.25	43.40	-1	6,698	-0.01%
2020/08/28	0	0.00	2	44.00	43.95	-2	6,715	-0.03%
2020/08/20	30	43.36	0	0.00	42.40	30	6,915	0.43%
2020/08/19	2	45.30	0	0.00	45.20	2	6,871	0.03%
2020/08/18	3	46.58	0	0.00	46.30	3	6,847	0.04%
2020/08/17	2	47.00	1	46.75	47.00	1	6,914	0.01%
2020/08/14	1	46.25	0	0.00	47.00	1	6,979	0.01%
2020/08/13	1	46.40	25	47.00	46.25	-24	6,979	-0.34%
2020/08/12	10	46.51	1	46.50	46.60	9	6,993	0.13%
2020/08/10	2	48.03	3	47.73	47.25	-1	6,966	-0.01%
2020/08/06	9	47.73	0	0.00	47.70	9	6,923	0.13%
2020/08/05	1	48.70	0	0.00	48.60	1	6,887	0.01%
2020/08/04	3	47.80	2	47.40	47.80	1	6,835	0.01%
2020/07/31	2	47.10	0	0.00	47.05	2	6,820	0.03%
2020/07/30	1	47.35	0	0.00	47.80	1	6,752	0.01%
2020/07/29	5	46.95	0	0.00	46.95	5	6,725	0.07%
2020/07/28	1	46.80	19	46.54	46.20	-18	6,658	-0.27%
2020/07/27	1	49.40	1	50.10	49.15	0	6,524	0.00%
2020/07/24	15	53.07	11	53.15	52.10	4	6,354	0.06%
2020/07/23	1	52.70	0	0.00	52.90	1	6,085	0.02%
2020/07/22	27	52.91	4	52.50	52.50	23	6,034	0.38%
2020/07/21	5	52.14	2	52.05	53.00	3	6,100	0.05%
2020/07/17	8	50.08	8	48.95	48.95	0	6,066	0.00%
2020/07/16	2	50.40	0	0.00	50.10	2	6,051	0.03%
2020/07/15	16	50.98	10	50.20	50.10	6	6,025	0.10%
2020/07/14	6	50.90	9	51.03	51.00	-3	6,004	-0.05%
2020/07/13	7	50.81	5	51.42	51.60	2	5,971	0.03%
2020/07/10	18	51.33	19	51.01	50.80	-1	5,933	-0.02%
2020/07/09	11	53.28	8	52.71	52.60	3	5,837	0.05%
2020/07/08	17	53.41	12	53.37	54.00	5	5,663	0.09%
2020/07/07	14	52.54	13	51.72	51.50	1	5,429	0.02%
2020/07/06	7	54.47	13	54.01	54.00	-6	5,261	-0.11%
2020/07/03	12	53.37	33	54.40	52.80	-21	5,033	-0.42%
2020/07/02	7	47.88	17	49.14	51.30	-10	4,544	-0.22%
2020/07/01	0	0.00	1	47.35	47.75	-1	4,233	-0.02%
2020/06/30	21	47.48	6	47.09	46.40	15	4,065	0.37%
2020/06/29	10	46.74	11	46.56	46.50	-1	3,795	-0.03%
2020/06/24	9	45.31	7	45.11	44.80	2	3,484	0.06%
2020/06/23	5	43.03	6	42.82	43.35	-1	3,083	-0.03%
2020/06/22	2	42.30	1	42.50	42.70	1	2,987	0.03%
2020/06/19	3	42.68	0	0.00	41.00	3	2,984	0.10%
2020/06/17	1	41.70	0	0.00	41.70	1	2,797	0.04%
2020/06/12	2	41.15	2	41.60	41.65	0	2,889	0.00%
2020/06/11	0	0.00	1	44.10	42.80	-1	2,908	-0.03%
2020/06/08	2	44.90	4	45.05	44.90	-2	3,017	-0.07%
2020/06/04	0	0.00	1	45.00	45.00	-1	3,007	-0.03%
2020/06/03	0	0.00	10	45.00	45.05	-10	3,010	-0.33%
2020/06/02	0	0.00	1	44.35	44.40	-1	2,974	-0.03%
2020/06/01	3	44.97	0	0.00	45.10	3	2,948	0.10%
2020/05/29	12	44.13	0	0.00	43.60	12	2,905	0.41%
2020/05/22	3	43.93	0	0.00	43.60	3	2,934	0.10%
2020/05/21	0	0.00	2	43.95	43.95	-2	2,875	-0.07%
2020/05/20	1	42.45	0	0.00	42.30	1	2,828	0.04%
2020/05/14	2	42.33	0	0.00	42.10	2	2,851	0.07%
2020/05/13	1	42.20	2	42.98	43.70	-1	2,869	-0.03%
2020/05/11	0	0.00	1	43.35	43.35	-1	2,927	-0.03%
2020/05/08	2	43.33	2	43.50	43.05	0	2,945	0.00%
2020/05/07	0	0.00	10	43.25	43.55	-10	2,940	-0.34%
2020/05/05	4	42.59	2	42.90	42.80	2	2,964	0.07%
2020/04/30	3	43.35	1	43.55	43.35	2	3,014	0.07%
2020/04/29	3	42.95	0	0.00	43.20	3	3,039	0.10%
2020/04/28	1	42.75	4	42.54	42.95	-3	3,127	-0.10%
2020/04/27	3	42.80	2	42.95	42.80	1	3,171	0.03%
2020/04/24	4	42.58	1	42.45	42.55	3	3,160	0.09%
2020/04/23	8	44.03	1	43.55	45.30	7	3,036	0.23%
2020/04/22	1	41.75	1	41.70	42.65	0	2,927	0.00%
2020/04/21	1	42.90	15	42.80	41.80	-14	2,950	-0.47%
2020/04/20	1	42.60	0	0.00	43.00	1	3,053	0.03%
2020/04/17	7	42.61	0	0.00	42.05	7	3,103	0.23%
2020/04/15	2	41.50	0	0.00	41.80	2	3,291	0.06%
2020/04/14	0	0.00	0.1	40.90	41.00	-0.1	3,368	0.00%
2020/04/09	0	0.00	3	40.42	40.35	-3	3,753	-0.08%
2020/04/08	2	40.70	3	39.28	41.20	-1	3,905	-0.03%
2020/04/07	6	38.53	16	38.79	38.80	-10	3,875	-0.26%
2020/04/06	13	37.33	7	37.10	37.45	6	3,842	0.16%
2020/04/01	1	36.30	1	36.65	36.65	0	3,824	0.00%
2020/03/31	1	36.20	0	0.00	36.30	1	3,870	0.03%
2020/03/27	2	36.55	2	37.25	36.20	0	3,858	0.00%
2020/03/26	2	35.85	2	36.50	36.50	0	3,829	0.00%
2020/03/23	1	31.30	0	0.00	32.15	1	3,791	0.03%
2020/03/18	20	33.00	0	0.00	32.35	20	3,768	0.53%
2020/03/13	2	34.55	5	34.55	34.55	-3	3,676	-0.08%
2020/03/12	6	40.28	0	0.00	38.35	6	3,623	0.17%
2020/03/11	5	43.30	0	0.00	42.35	5	3,576	0.14%
2020/03/10	2	42.50	8	42.63	43.80	-6	3,586	-0.17%
2020/03/06	2	45.35	0	0.00	45.05	2	3,566	0.06%
2020/03/05	0	0.00	2	46.00	45.90	-2	3,598	-0.06%
2020/03/03	5	45.86	2	46.15	45.55	3	3,623	0.08%
2020/02/27	0	0.00	1	45.40	44.05	-1	3,588	-0.03%
2020/02/26	6	45.81	0	0.00	45.60	6	3,576	0.17%
2020/02/25	0	0.00	4	45.85	46.10	-4	3,569	-0.11%
2020/02/21	3	47.70	6	47.94	47.65	-3	3,525	-0.09%
2020/02/17	2	48.60	0	0.00	48.45	2	3,503	0.06%
2020/02/14	3	49.50	3	49.50	49.50	0	3,488	0.00%
2020/02/13	1	49.90	6	50.03	50.00	-5	3,453	-0.14%
2020/02/12	6	48.63	3	48.50	49.25	3	3,412	0.09%
2020/02/11	4	47.88	4	47.80	48.05	0	3,445	0.00%
2020/02/10	0	0.00	1	46.05	46.65	-1	3,439	-0.03%
2020/02/07	2	47.40	0	0.00	47.15	2	3,447	0.06%
2020/02/06	2	48.45	4	48.25	48.30	-2	3,450	-0.06%
2020/02/05	9	47.36	2	47.75	47.00	7	3,439	0.20%
2020/02/04	3	47.43	2	47.70	48.00	1	3,428	0.03%
2020/02/03	1	45.65	0	0.00	46.60	1	3,452	0.03%
2020/01/31	6	49.83	0	0.00	49.45	6	3,488	0.17%
2020/01/30	25	52.10	2	52.10	52.10	23	3,523	0.65%
2020/01/17	0	0.00	2	58.70	58.80	-2	3,640	-0.05%
2020/01/15	1	59.00	0	0.00	58.90	1	3,685	0.03%
2020/01/14	0	0.00	2	60.60	59.40	-2	3,670	-0.05%
2020/01/13	1	58.70	0	0.00	59.50	1	3,550	0.03%
2020/01/10	2	58.95	1	58.30	58.60	1	3,536	0.03%
2020/01/09	20	57.60	0	0.00	58.30	20	3,463	0.58%
2020/01/07	2	57.15	0	0.00	56.10	2	3,239	0.06%
2020/01/03	7	59.36	3	59.90	59.00	4	3,236	0.12%
2020/01/02	3	58.03	9	58.04	59.20	-6	3,036	-0.20%
2019/12/30	2	56.60	2	56.90	56.60	0	3,005	0.00%
2019/12/27	1	56.60	1	56.60	56.50	0	3,048	0.00%
2019/12/26	1	57.10	1	56.90	56.70	0	3,070	0.00%
2019/12/25	0	0.00	1	56.40	56.50	-1	3,056	-0.03%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/23	3	55.90	5	56.44	55.40	-2	3,116	-0.06%
2019/12/20	10	56.88	10	56.80	56.50	0	3,169	0.00%
2019/12/19	7	56.84	1	56.70	56.70	6	3,245	0.18%
2019/12/18	0	0.00	3	56.40	56.20	-3	3,316	-0.09%
2019/12/17	0	0.00	4	56.48	56.70	-4	3,756	-0.11%
2019/12/16	1	55.50	5	55.60	56.20	-4	4,080	-0.10%
2019/12/13	2	54.50	2	55.30	55.10	0	4,112	0.00%
2019/12/12	4	56.10	3	56.17	55.80	1	4,110	0.02%
2019/12/11	3	54.93	6	54.80	55.00	-3	4,047	-0.07%
2019/12/09	1	54.40	1	54.40	54.30	0	4,101	0.00%
2019/12/06	5	53.60	2	53.90	53.90	3	4,137	0.07%
2019/12/04	2	52.80	3	52.80	52.70	-1	4,295	-0.02%
2019/12/03	2	53.55	0	0.00	53.20	2	4,334	0.05%
2019/11/29	4	55.60	1	56.30	55.50	3	4,310	0.07%
2019/11/26	0	0.00	2	56.15	56.50	-2	4,448	-0.04%
2019/11/25	2	55.90	0	0.00	55.70	2	4,482	0.04%
2019/11/22	1	55.00	0	0.00	55.00	1	4,476	0.02%
2019/11/20	0	0.00	1	55.50	55.50	-1	4,564	-0.02%
2019/11/19	0	0.00	3	55.10	55.10	-3	4,634	-0.06%
2019/11/18	4	55.35	0	0.00	55.20	4	4,737	0.08%
2019/11/13	2	55.15	4	55.55	55.40	-2	5,266	-0.04%
2019/11/08	2	55.90	3	56.43	55.90	-1	5,378	-0.02%
2019/11/07	0	0.00	5	58.06	57.40	-5	5,381	-0.09%
2019/11/06	2	58.55	0	0.00	58.20	2	5,429	0.04%
2019/11/05	2	59.00	0	0.00	58.70	2	5,471	0.04%
2019/11/04	2	57.60	2	58.20	58.00	0	5,545	0.00%
2019/11/01	2	57.60	0	0.00	57.40	2	5,587	0.04%
2019/10/31	2	59.20	0	0.00	58.00	2	5,631	0.04%
2019/10/30	0	0.00	0.6	59.30	59.50	-0.6	5,631	-0.01%
2019/10/29	3	60.20	0	0.00	60.00	3	5,586	0.05%
2019/10/28	0	0.00	3	60.13	60.60	-3	5,596	-0.05%
2019/10/25	5	58.58	1	59.20	58.50	4	5,523	0.07%
2019/10/24	0	0.00	3	58.73	59.00	-3	5,619	-0.05%
2019/10/23	2	56.60	2	56.90	56.80	0	5,903	0.00%
2019/10/18	1	56.10	0	0.00	55.60	1	6,120	0.02%
2019/10/16	2	55.80	0	0.00	55.20	2	6,171	0.03%
2019/10/14	1	56.50	0	0.00	55.80	1	6,180	0.02%
2019/10/09	1	54.20	5	55.20	55.20	-4	6,182	-0.06%
2019/10/08	1	58.20	1	58.60	58.10	0	6,080	0.00%
2019/10/04	1	59.40	0	0.00	58.20	1	6,210	0.02%
2019/10/01	3	58.27	1	57.80	58.30	2	6,158	0.03%
2019/09/24	3	59.87	2	59.80	59.20	1	6,395	0.02%
2019/09/20	7	62.29	3	62.90	60.80	4	6,224	0.06%
2019/09/19	2	60.95	4	61.40	61.60	-2	5,795	-0.03%
2019/09/16	1	57.30	0	0.00	57.60	1	5,640	0.02%
2019/09/12	0	0.00	2	58.80	58.20	-2	5,644	-0.04%
2019/09/11	0	0.00	6	58.68	58.70	-6	5,630	-0.11%
2019/09/10	2	58.40	2	58.30	58.00	0	5,584	0.00%
2019/09/09	1	60.00	3	58.13	58.00	-2	5,544	-0.04%
2019/09/06	7	58.27	3	58.80	59.00	4	5,454	0.07%
2019/09/05	2	57.80	0	0.00	58.00	2	5,382	0.04%
2019/09/03	2	57.10	0	0.00	56.50	2	5,439	0.04%
2019/09/02	1	57.30	1	57.10	57.40	0	5,441	0.00%
2019/08/30	0	0.00	5	58.00	56.80	-5	5,419	-0.09%
2019/08/29	5	55.44	11	55.96	57.00	-6	5,340	-0.11%
2019/08/28	2	55.40	5	55.90	55.50	-3	5,235	-0.06%
2019/08/27	0	0.00	4	54.70	54.30	-4	5,189	-0.08%
2019/08/26	3	54.90	3	55.17	53.90	0	5,174	0.00%
2019/08/23	8	56.29	8	57.03	56.90	0	5,128	0.00%
2019/08/22	8	56.96	1	56.30	56.40	7	5,109	0.14%
2019/08/21	1	56.80	1	58.10	57.20	0	5,041	0.00%
2019/08/20	2	58.35	6.6	58.79	58.10	-4.6	4,947	-0.09%
2019/08/19	1	55.90	2	55.90	56.10	-1	4,697	-0.02%
2019/08/16	7	55.13	0	0.00	54.10	7	4,616	0.15%
2019/08/15	1	50.80	1	51.80	52.80	0	4,413	0.00%
2019/08/14	4	52.83	0	0.00	52.40	4	4,405	0.09%
2019/08/13	1	53.80	0	0.00	53.50	1	4,355	0.02%
2019/08/08	5	54.80	0	0.00	55.70	5	4,286	0.12%
2019/08/06	4	54.85	3	54.70	55.00	1	4,193	0.02%
2019/08/05	5	57.20	4	56.63	56.60	1	4,101	0.02%
2019/08/02	7	59.14	1	59.20	59.00	6	4,055	0.15%
2019/08/01	0	0.00	5	61.70	61.30	-5	4,025	-0.12%
2019/07/31	2	61.70	4	61.98	62.90	-2	3,997	-0.05%
2019/07/30	2	61.00	1	62.60	60.40	1	3,974	0.03%
2019/07/29	4	63.00	2	63.15	63.40	2	3,861	0.05%
2019/07/26	11	62.55	12	62.59	63.50	-1	3,813	-0.03%
2019/07/25	13	62.50	5	62.48	61.50	8	3,734	0.21%
2019/07/24	1	57.30	5	60.56	60.70	-4	3,387	-0.12%
2019/07/22	2	55.75	3	55.07	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	5	54.10	54.00	-5	3,404	-0.15%
2019/07/18	1	56.70	0	0.00	53.20	1	3,432	0.03%
2019/07/16	0	0.00	6	55.27	55.40	-6	3,466	-0.17%
2019/07/15	1	56.00	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.40	0	0.00	56.40	1	3,660	0.03%
2019/07/11	5	56.14	1	56.50	56.80	4	3,642	0.11%
2019/07/10	0	0.00	2	55.15	55.30	-2	3,519	-0.06%
2019/07/09	2	52.90	4	53.38	54.00	-2	3,451	-0.06%
2019/07/08	1	52.50	0	0.00	52.20	1	3,411	0.03%
2019/07/05	0	0.00	1	54.00	54.50	-1	3,418	-0.03%
2019/07/04	1	52.40	3	53.90	53.70	-2	3,400	-0.06%
2019/07/03	0	0.00	3	52.37	51.10	-3	3,368	-0.09%
2019/07/02	2	51.65	3	51.73	52.00	-1	3,268	-0.03%
2019/07/01	2	49.30	1	50.70	50.70	1	3,203	0.03%
2019/06/26	1	48.30	0	0.00	48.45	1	3,205	0.03%
2019/06/24	1	49.75	2	49.55	49.75	-1	3,017	-0.03%
2019/06/21	0	0.00	1	49.05	47.35	-1	2,962	-0.03%
2019/06/19	1	47.05	3	47.60	47.75	-2	2,928	-0.07%
2019/06/14	0	0.00	2	47.20	46.85	-2	3,038	-0.07%
2019/06/13	0	0.00	1	47.50	47.05	-1	3,039	-0.03%
2019/06/11	3	48.77	4	47.89	48.55	-1	3,006	-0.03%
2019/06/10	2	44.90	0	0.00	44.70	2	2,927	0.07%
2019/06/05	0	0.00	2	44.00	44.00	-2	2,917	-0.07%
2019/06/03	0	0.00	2	43.70	44.45	-2	2,948	-0.07%
2019/05/31	12	44.25	0	0.00	43.90	12	2,969	0.40%
2019/05/30	2	43.60	1	44.10	44.20	1	2,979	0.03%
2019/05/24	0	0.00	1	42.05	41.75	-1	3,106	-0.03%
2019/05/22	2	43.85	2	43.65	44.15	0	3,132	0.00%
2019/05/21	3	43.28	3	42.95	43.15	0	3,483	0.00%
2019/05/20	4	44.70	5	43.97	43.90	-1	3,605	-0.03%
2019/05/17	2	45.10	1	44.10	44.35	1	3,633	0.03%
2019/05/16	0	0.00	5	46.27	45.45	-5	3,627	-0.14%
2019/05/15	5	46.53	2	46.40	46.65	3	3,650	0.08%
2019/05/14	3	45.33	0	0.00	45.50	3	3,673	0.08%
2019/05/13	5	46.14	0	0.00	45.85	5	3,687	0.14%
2019/05/09	1	48.75	1	47.15	46.65	0	3,687	0.00%
2019/05/02	0	0.00	3	51.17	50.70	-3	3,654	-0.08%
2019/04/30	0	0.00	1	50.00	50.90	-1	3,629	-0.03%
2019/04/26	4	50.06	8	50.15	50.50	-4	3,621	-0.11%
2019/04/25	4	50.40	2	50.50	50.60	2	3,583	0.06%
2019/04/24	2	48.95	1	49.00	48.60	1	3,463	0.03%
2019/04/23	3	48.10	1	48.35	47.85	2	3,476	0.06%
2019/04/22	1	50.50	2	50.15	49.05	-1	3,485	-0.03%
2019/04/19	6	49.15	2	49.38	49.80	4	3,458	0.12%
2019/04/18	1	47.60	0	0.00	47.75	1	3,312	0.03%
2019/04/17	0	0.00	1	47.30	47.15	-1	3,229	-0.03%
2019/04/16	1	47.40	1	47.25	47.05	0	3,235	0.00%
2019/04/12	0	0.00	2	46.40	45.80	-2	3,260	-0.06%
2019/04/11	3	47.77	2	47.45	46.65	1	3,285	0.03%
2019/04/10	1	47.05	1	46.80	47.40	0	3,284	0.00%
2019/04/09	1	47.45	0	0.00	46.70	1	3,271	0.03%
2019/04/08	0	0.00	8	46.05	45.85	-8	3,231	-0.25%
2019/04/03	2	45.88	5	45.93	45.60	-3	3,397	-0.09%
2019/04/02	1	45.25	3	45.42	45.80	-2	3,448	-0.06%
2019/04/01	6	44.75	3	45.00	44.45	3	3,397	0.09%
2019/03/29	5	44.32	3	44.50	44.55	2	3,373	0.06%
2019/03/28	4	44.30	2	44.65	44.20	2	3,423	0.06%
2019/03/27	2	44.10	0	0.00	44.00	2	3,437	0.06%
2019/03/26	0	0.00	1	44.15	44.10	-1	3,439	-0.03%
2019/03/25	4	44.73	7	44.26	44.10	-3	3,434	-0.09%
2019/03/21	0	0.00	2	45.55	45.80	-2	3,419	-0.06%
2019/03/20	1	46.25	0	0.00	46.25	1	3,405	0.03%
2019/03/19	7	46.20	17	46.21	46.40	-10	3,401	-0.29%
2019/03/18	2	45.00	2	45.40	44.85	0	3,357	0.00%
2019/03/14	5	44.27	2	44.95	44.00	3	3,365	0.09%
2019/03/12	0	0.00	1	43.80	43.80	-1	3,412	-0.03%
2019/03/11	3	43.93	0	0.00	43.75	3	3,458	0.09%
2019/03/07	0	0.00	12	43.87	43.90	-12	3,573	-0.34%
2019/03/06	3	44.27	0	0.00	44.20	3	3,639	0.08%
2019/03/04	2	45.40	0	0.00	44.90	2	3,854	0.05%
2019/02/27	2	47.13	0	0.00	45.95	2	3,874	0.05%
2019/02/26	12	48.66	0	0.00	48.00	12	3,834	0.31%
2019/02/25	0	0.00	3	47.60	47.85	-3	3,907	-0.08%
2019/02/21	1	47.50	1	48.50	48.65	0	4,044	0.00%
2019/02/20	5	50.11	5	49.24	48.30	0	4,041	0.00%
2019/02/19	4	46.25	4	48.55	48.85	0	3,713	0.00%
2019/02/18	3	43.45	2	44.30	44.45	1	3,564	0.03%
2019/02/15	0	0.00	4	43.13	43.30	-4	3,522	-0.11%
2019/02/14	4	43.93	0	0.00	43.70	4	3,512	0.11%
2019/02/12	4	43.23	0	0.00	43.35	4	3,456	0.12%
2019/01/30	0	0.00	1	43.00	43.00	-1	3,451	-0.03%
2019/01/25	0	0.00	3	43.85	44.10	-3	3,574	-0.08%
2019/01/22	2	43.43	1	43.75	43.35	1	3,669	0.03%
2019/01/21	4	43.68	2	43.70	44.50	2	3,757	0.05%
2019/01/18	1	42.25	0	0.00	42.20	1	3,761	0.03%
2019/01/16	0	0.00	1	43.20	43.00	-1	3,925	-0.03%
2019/01/15	4	43.34	2	42.85	43.20	2	3,927	0.05%
2019/01/14	1	42.50	0	0.00	43.30	1	3,847	0.03%
2019/01/11	1	42.65	3	42.13	41.75	-2	3,839	-0.05%
2019/01/09	0	0.00	1	41.70	42.00	-1	3,830	-0.03%
2019/01/08	2	40.65	1	41.30	41.10	1	3,839	0.03%
2019/01/07	2	40.10	0	0.00	40.10	2	3,844	0.05%
2018/12/26	1	45.40	2	44.55	41.00	-1	4,045	-0.02%
2018/12/24	0	0.00	1	40.75	41.20	-1	3,875	-0.03%
2018/12/21	3	39.30	0	0.00	39.10	3	3,897	0.08%
2018/12/20	0	0.00	2	39.60	40.30	-2	3,893	-0.05%
2018/12/18	1	40.85	0	0.00	40.30	1	3,914	0.03%
2018/12/13	0	0.00	8	41.45	40.60	-8	4,160	-0.19%
2018/12/12	8	41.13	3	41.42	41.50	5	4,166	0.12%
2018/12/11	1	40.35	1	40.65	40.65	0	4,169	0.00%
2018/12/10	2	39.03	0	0.00	38.75	2	4,183	0.05%
2018/12/06	2	39.58	8	39.58	39.50	-6	4,326	-0.14%
2018/12/05	2	40.55	0	0.00	40.85	2	4,361	0.05%
2018/12/04	2	42.25	1	42.30	41.80	1	4,542	0.02%
2018/12/03	2	42.20	0	0.00	42.00	2	4,711	0.04%
2018/11/27	0	0.00	2	38.53	39.10	-2	5,358	-0.04%
2018/11/22	3	37.18	2	36.10	36.10	1	5,414	0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/15	0	0.00	10	32.40	33.25	-10	5,152	-0.19%
2018/11/12	1	33.10	0	0.00	32.60	1	5,232	0.02%
2018/11/08	10	34.05	1	33.20	33.20	9	5,324	0.17%
2018/11/02	1	34.00	2	33.30	33.75	-1	5,406	-0.02%
2018/11/01	0	0.00	1	32.70	32.80	-1	5,375	-0.02%
2018/10/31	2	31.85	5	31.50	32.00	-3	5,331	-0.06%
2018/10/30	0	0.00	3	30.22	30.40	-3	5,274	-0.06%
2018/10/29	4	29.81	2	30.50	29.60	2	5,226	0.04%
2018/10/26	1	30.00	0	0.00	29.80	1	5,098	0.02%
2018/10/25	5	32.48	3	33.15	32.40	2	5,023	0.04%
2018/10/24	2	37.33	2	36.55	36.00	0	5,014	0.00%
2018/10/23	7	39.89	1	39.05	39.00	6	4,968	0.12%
2018/10/22	2	41.00	1	41.10	41.10	1	4,950	0.02%
2018/10/19	12	40.17	11	40.71	40.80	1	4,962	0.02%
2018/10/18	0	0.00	1	42.15	42.30	-1	4,942	-0.02%
2018/10/16	3	41.27	0	0.00	41.40	3	4,941	0.06%
2018/10/15	0	0.00	4	40.70	40.65	-4	5,011	-0.08%
2018/10/12	5	38.56	16	38.66	39.60	-11	5,006	-0.22%
2018/10/11	2	38.80	2	39.28	38.70	0	4,972	0.00%
2018/10/09	13	44.03	11	44.24	43.00	2	4,970	0.04%
2018/10/08	15	45.90	13	46.32	45.70	2	4,961	0.04%
2018/10/05	15	46.15	16	45.81	45.00	-1	5,005	-0.02%
2018/10/04	8	50.05	6	50.80	48.65	2	4,925	0.04%
2018/10/03	9	52.81	8	53.60	50.50	1	4,879	0.02%
2018/10/02	5	54.36	2	55.30	53.20	3	4,850	0.06%
2018/10/01	2	54.80	4	55.25	55.00	-2	4,825	-0.04%
2018/09/28	10	55.50	2	55.90	54.50	8	4,841	0.17%
2018/09/27	8	55.68	12	55.80	55.20	-4	4,844	-0.08%
2018/09/26	10	57.58	6	58.33	56.90	4	4,878	0.08%
2018/09/25	8	57.65	7	58.13	57.90	1	4,866	0.02%
2018/09/21	5	58.46	3	59.47	58.50	2	4,855	0.04%
2018/09/20	22	62.01	10	62.89	60.20	12	4,731	0.25%
2018/09/19	3	67.27	0	0.00	66.80	3	4,615	0.06%
2018/09/17	4	64.30	4	65.05	67.90	0	4,587	0.00%
2018/09/14	4	65.05	6	65.37	65.60	-2	4,546	-0.04%
2018/09/13	8	65.00	3	64.93	64.30	5	4,525	0.11%
2018/09/11	2	68.00	2	69.10	68.40	0	4,384	0.00%
2018/09/10	6	67.47	5	67.18	70.50	1	4,312	0.02%
2018/09/07	4	68.88	5.1	69.13	69.90	-1.1	4,199	-0.03%
2018/09/06	4	67.60	6	68.02	67.80	-2	3,989	-0.05%
2018/09/05	2	68.90	1	69.00	68.50	1	3,943	0.03%
2018/09/04	2	68.85	1	69.70	67.50	1	3,797	0.03%
2018/09/03	6	72.28	2	72.40	69.50	4	3,528	0.11%
2018/08/31	2	70.20	6.3	69.84	71.60	-4.3	3,104	-0.14%
2018/08/29	7	63.13	13	63.55	64.40	-6	2,955	-0.20%
2018/08/28	6	62.83	0	0.00	62.00	6	2,993	0.20%
2018/08/23	0	0.00	18	63.99	64.20	-18	3,006	-0.60%
2018/08/21	1	62.40	1	62.80	63.00	0	2,969	0.00%
2018/08/20	12	62.18	2	61.80	63.00	10	2,982	0.34%
2018/08/17	0	0.00	6	61.80	62.00	-6	3,034	-0.20%
2018/08/16	2	61.50	2	60.30	62.50	0	3,013	0.00%
2018/08/15	6	59.57	7	60.54	61.00	-1	2,975	-0.03%
2018/08/14	7	58.54	9	59.51	61.00	-2	2,934	-0.07%
2018/08/13	14	58.56	12	59.20	60.10	2	2,889	0.07%
2018/08/10	2	59.65	13	59.78	60.10	-11	2,842	-0.39%
2018/08/09	4	58.95	4	59.40	59.10	0	2,820	0.00%
2018/08/08	7	61.40	4	60.15	61.50	3	2,780	0.11%
2018/08/07	2	59.50	0	0.00	58.90	2	2,726	0.07%
2018/08/06	2	59.50	2	59.80	59.50	0	2,733	0.00%
2018/08/03	2	59.80	0	0.00	58.90	2	2,777	0.07%
2018/08/02	6	60.20	2	60.40	59.90	4	2,774	0.14%
2018/08/01	4	60.90	6	61.20	60.70	-2	2,802	-0.07%
2018/07/30	7	63.07	2	64.10	61.80	5	2,872	0.17%
2018/07/25	11	65.89	2	67.20	65.00	9	3,045	0.30%
2018/07/24	2	66.10	0	0.00	66.10	2	3,197	0.06%
2018/07/23	2	65.80	2	66.60	66.70	0	3,327	0.00%
2018/07/20	3	66.40	19	67.19	67.30	-16	3,361	-0.48%
2018/07/19	6	65.43	2	65.50	65.00	4	3,421	0.12%
2018/07/18	6	66.13	4	66.45	66.40	2	3,464	0.06%
2018/07/16	2	65.75	4	67.08	66.90	-2	3,442	-0.06%
2018/07/13	0	0.00	2	67.05	67.10	-2	3,460	-0.06%
2018/07/10	0	0.00	1	61.80	63.40	-1	3,429	-0.03%
2018/07/09	1	61.30	0	0.00	61.00	1	3,434	0.03%
2018/07/06	8	61.80	0	0.00	61.60	8	3,455	0.23%
2018/07/04	0	0.00	1	61.30	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	3	60.77	61.10	-3	3,618	-0.08%
2018/06/29	5	60.04	2	60.00	59.80	3	3,624	0.08%
2018/06/27	1	61.60	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	3	61.53	62.20	-3	3,638	-0.08%
2018/06/25	2	60.80	0	0.00	60.70	2	3,676	0.05%
2018/06/22	1	61.40	0	0.00	61.10	1	3,733	0.03%
2018/06/21	2	60.50	5	61.30	62.40	-3	3,779	-0.08%
2018/06/20	1	60.30	1	60.80	60.40	0	3,866	0.00%
2018/06/19	0	0.00	1	61.30	61.10	-1	3,938	-0.03%
2018/06/15	1	62.00	2	62.85	62.70	-1	4,054	-0.02%
2018/06/14	3	61.97	2	62.65	61.80	1	4,076	0.02%
2018/06/13	4	62.13	5	62.28	62.00	-1	4,232	-0.02%
2018/06/11	2	62.90	0	0.00	62.50	2	4,307	0.05%
2018/06/08	4	63.90	2	64.70	63.50	2	4,410	0.05%
2018/06/07	3	64.27	4	64.83	64.20	-1	4,605	-0.02%
2018/06/06	4	63.90	2	64.80	64.00	2	4,744	0.04%
2018/06/05	6	64.35	8	64.49	64.60	-2	4,821	-0.04%
2018/06/04	1	63.90	0	0.00	63.30	1	4,947	0.02%
2018/06/01	3	64.10	5	64.96	64.30	-2	5,148	-0.04%
2018/05/31	3	62.73	1	63.30	63.40	2	5,726	0.03%
2018/05/29	2	63.80	2	64.20	63.80	0	6,348	0.00%
2018/05/28	1	64.00	1	64.50	64.00	0	6,402	0.00%
2018/05/25	5	66.16	7	64.97	66.10	-2	6,506	-0.03%
2018/05/24	2	62.00	3	62.73	63.00	-1	6,547	-0.02%
2018/05/23	3	62.00	1	61.20	61.20	2	6,644	0.03%
2018/05/22	1	62.40	1	63.10	62.80	0	6,739	0.00%
2018/05/21	2	62.85	1	63.50	63.00	1	6,948	0.01%
2018/05/18	1	62.60	1	64.40	62.50	0	7,111	0.00%
2018/05/17	2	64.85	0	0.00	64.50	2	7,297	0.03%
2018/05/16	2	65.55	2	66.10	66.00	0	7,551	0.00%
2018/05/15	1	65.80	0	0.00	65.90	1	7,680	0.01%
2018/05/14	2	65.80	2	66.30	66.50	0	7,920	0.00%
2018/05/11	5	66.70	0	0.00	65.50	5	8,085	0.06%
2018/05/10	1	66.10	2	67.15	67.50	-1	8,198	-0.01%
2018/05/09	3	66.03	2	66.35	66.30	1	8,402	0.01%
2018/05/08	0	0.00	2	66.50	67.40	-2	8,699	-0.02%
2018/05/07	0	0.00	2	69.20	68.10	-2	8,877	-0.02%
2018/05/03	0	0.00	1	67.80	68.40	-1	10,151	-0.01%
2018/05/02	16	67.83	10	67.00	66.60	6	10,875	0.06%
2018/04/30	1	62.80	6	64.30	67.00	-5	11,082	-0.05%
2018/04/27	3	58.60	8	59.83	62.00	-5	10,952	-0.05%
2018/04/26	2	59.70	2	60.60	59.70	0	10,891	0.00%
2018/04/25	4	62.30	7	60.03	60.00	-3	10,922	-0.03%
2018/04/24	8	66.53	4	66.78	65.10	4	10,906	0.04%
2018/04/23	5	66.18	5	66.68	67.00	0	10,954	0.00%
2018/04/20	3	67.23	0	0.00	67.10	3	11,109	0.03%
2018/04/19	1	67.60	12	67.35	68.80	-11	11,216	-0.10%
2018/04/18	11	65.39	9	66.00	65.20	2	11,206	0.02%
2018/04/17	3	66.60	2	67.05	66.40	1	11,212	0.01%
2018/04/16	8	66.49	14	66.34	66.80	-6	11,251	-0.05%
2018/04/13	7	65.17	7	65.61	65.00	0	11,315	0.00%
2018/04/12	5	66.02	5	66.50	66.00	0	11,398	0.00%
2018/04/11	5	67.58	5	65.56	65.70	0	11,398	0.00%
2018/04/10	18	70.65	18	71.06	70.00	0	11,276	0.00%
2018/04/09	9	70.09	11	70.47	70.20	-2	11,241	-0.02%
2018/04/03	5	69.38	5	69.86	70.10	0	11,266	0.00%
2018/04/02	4	69.75	7	70.17	70.00	-3	11,248	-0.03%
2018/03/31	3	69.67	2	69.40	69.40	1	11,250	0.01%
2018/03/30	8	69.98	4	70.63	69.70	4	11,285	0.04%
2018/03/29	1	69.30	1	70.00	69.40	0	11,386	0.00%
2018/03/28	8	70.01	1	69.90	69.30	7	11,411	0.06%
2018/03/27	9	70.83	12	71.39	70.90	-3	11,389	-0.03%
2018/03/26	10	70.22	4	70.88	69.50	6	11,401	0.05%
2018/03/23	7	69.63	7	69.94	71.00	0	11,432	0.00%
2018/03/22	6	72.07	4	72.25	72.00	2	11,569	0.02%
2018/03/21	0	0.00	2	75.80	73.50	-2	11,517	-0.02%
2018/03/20	2	73.80	7	74.43	74.00	-5	11,444	-0.04%
2018/03/19	4	73.25	12	72.37	73.80	-8	11,444	-0.07%
2018/03/16	5	71.94	2	73.00	71.70	3	11,405	0.03%
2018/03/15	3	72.83	4	72.78	73.00	-1	11,464	-0.01%
2018/03/14	10	72.59	6	72.72	72.60	4	11,486	0.03%
2018/03/13	6	71.05	10	72.28	73.20	-4	11,526	-0.03%
2018/03/12	1	69.90	4	70.10	69.10	-3	11,502	-0.03%
2018/03/09	7	72.63	3	71.73	71.00	4	11,640	0.03%
2018/03/08	9	75.33	7	75.60	74.60	2	11,780	0.02%
2018/03/07	10	76.33	14	74.92	73.80	-4	11,676	-0.03%
2018/03/06	26	78.30	22	78.90	77.50	4	11,716	0.03%
2018/03/05	17	73.25	97	71.81	75.40	-80	11,460	-0.70%
2018/03/02	6	67.88	11	67.07	68.60	-5	11,349	-0.04%
2018/03/01	2	66.55	2	66.75	66.70	0	11,392	0.00%
2018/02/27	12	67.46	6	67.95	67.90	6	11,572	0.05%
2018/02/26	0	0.00	8	69.06	66.20	-8	11,445	-0.07%
2018/02/23	2	69.90	13	70.00	68.60	-11	11,346	-0.10%
2018/02/22	13	69.72	4	69.13	68.80	9	11,322	0.08%
2018/02/21	103	69.94	6	70.27	71.10	97	11,333	0.86%	大買/
2018/02/12	10	68.84	1	70.80	66.20	9	11,211	0.08%
2018/02/08	5	70.54	3	69.17	69.10	2	11,150	0.02%
2018/02/07	5	71.90	5	71.60	74.90	0	10,986	0.00%
2018/02/06	4	69.80	4	69.40	68.10	0	10,953	0.00%
2018/02/05	1	74.80	0	0.00	74.00	1	10,852	0.01%
2018/02/02	11	78.48	11	78.42	78.10	0	10,763	0.00%
2018/02/01	7	81.69	9.8	78.92	77.90	-2.8	10,709	-0.03%
2018/01/31	8	79.21	9	78.62	81.80	-1	10,660	-0.01%
2018/01/30	1	81.90	7	80.07	79.80	-6	10,623	-0.06%
2018/01/29	12	79.76	8	81.06	82.80	4	10,536	0.04%
2018/01/26	7	71.51	8	74.51	75.90	-1	9,824	-0.01%
2018/01/25	16	69.83	5	70.68	69.00	11	9,269	0.12%
2018/01/24	3	67.77	34.6	66.31	68.30	-31.6	8,504	-0.37%
2018/01/23	0	0.00	2	62.50	62.10	-2	8,168	-0.02%
2018/01/22	0	0.00	2	63.00	63.50	-2	8,143	-0.02%
2018/01/19	2	61.40	0	0.00	61.70	2	8,102	0.02%
2018/01/18	2	64.50	4	64.05	63.50	-2	8,028	-0.02%
2018/01/17	0	0.00	2	62.95	62.70	-2	7,988	-0.03%
2018/01/16	5	62.78	1	61.90	63.50	4	7,915	0.05%
2018/01/15	5	60.02	12	59.61	60.80	-7	7,863	-0.09%
2018/01/12	0	0.00	58	56.43	57.20	-58	7,865	-0.74%
2018/01/10	5	56.58	12	56.13	56.00	-7	7,798	-0.09%
2018/01/09	14	59.89	5	60.54	58.30	9	7,737	0.12%
2018/01/08	2	59.70	2	60.20	60.00	0	7,653	0.00%
2018/01/05	1	58.70	1	59.20	58.50	0	7,547	0.00%
2018/01/04	3	60.23	3	59.77	59.70	0	7,531	0.00%
2018/01/03	4	59.40	4	59.68	60.30	0	7,503	0.00%
2018/01/02	2	57.20	2	55.60	57.30	0	7,443	0.00%