宜特 (3289)-新光-台中券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
144.5
漲跌
▲1.5
漲幅
+1.05%
成交量
586張
產業
上櫃其他電子類股
354人加入追蹤

立即追蹤
本地時間:13:30

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

宜特 (3289)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	4	143.25	1.2	144.50	144.50	2.8	2,802	0.10%
2024/11/20	6.2	144.42	2.1	143.06	143.00	4.1	2,843	0.14%
2024/11/19	1.2	146.34	1	147.50	147.50	0.2	2,868	0.01%
2024/11/18	11	147.18	8	146.19	145.00	3	2,904	0.10%
2024/11/15	5	149.80	3	148.67	149.50	2	2,927	0.07%
2024/11/14	13.2	149.50	5.1	147.69	147.00	8.1	2,997	0.27%
2024/11/13	4	152.50	5	152.90	152.00	-1	3,047	-0.03%
2024/11/12	6.4	154.52	3	158.00	153.00	3.4	3,157	0.11%
2024/11/11	2.3	163.98	2	163.00	163.00	0.3	3,146	0.01%
2024/11/08	8.1	164.32	3	167.00	163.50	5.1	3,251	0.16%
2024/11/07	0	0.00	0.2	170.00	169.00	-0.2	3,298	-0.01%
2024/11/06	6	171.17	23.1	168.84	169.00	-17.1	3,302	-0.52%
2024/11/05	32.4	176.24	13	176.92	171.50	19.4	3,292	0.59%
2024/11/04	8.1	190.07	2	190.01	188.50	6.1	3,226	0.19%
2024/11/01	15	192.23	23.1	194.49	193.50	-8.1	3,231	-0.25%
2024/10/30	4	189.50	4	188.37	188.50	0	3,213	0.00%
2024/10/29	1.1	183.45	2.1	189.49	189.00	-1	3,218	-0.03%
2024/10/28	4	185.99	0	0.00	182.50	4	3,187	0.13%
2024/10/25	5	189.60	10	190.90	188.00	-5	3,172	-0.16%
2024/10/24	10	192.05	19	191.95	189.00	-9	3,164	-0.29%
2024/10/23	11	196.09	6	195.33	196.50	5	3,147	0.16%
2024/10/22	12.6	195.17	22	194.41	192.50	-9.4	3,118	-0.30%
2024/10/21	11	190.50	4.1	189.90	191.00	6.9	3,050	0.23%
2024/10/18	16	186.88	6	188.17	187.00	10	3,023	0.33%
2024/10/17	4	186.88	4.1	186.75	185.50	-0.1	2,995	0.00%
2024/10/16	14.1	187.55	7	185.36	182.00	7.1	2,975	0.24%
2024/10/15	18.6	187.33	28.2	188.38	187.00	-9.7	2,933	-0.33%
2024/10/14	16.1	182.29	15.1	182.40	186.00	1	2,831	0.03%
2024/10/11	6	178.92	5.3	180.24	176.50	0.8	2,772	0.03%
2024/10/09	9	174.72	16.2	173.13	174.00	-7.2	2,753	-0.26%
2024/10/08	8	172.50	10	174.80	175.00	-2	2,749	-0.07%
2024/10/07	10.1	171.25	5.6	170.50	172.00	4.5	2,745	0.16%
2024/10/04	1.6	164.17	1	165.00	164.50	0.6	2,774	0.02%
2024/10/01	6.5	165.04	0	165.50	165.50	6.5	2,804	0.23%
2024/09/30	1.1	165.95	0	0.00	164.50	1.1	2,824	0.04%
2024/09/27	13	174.38	10.1	167.83	166.50	3	2,850	0.10%
2024/09/26	8.1	173.50	9.1	172.50	173.50	-1.1	2,860	-0.04%
2024/09/25	17	173.79	22.1	177.16	171.00	-5.1	2,941	-0.17%
2024/09/24	20	174.43	19	172.63	175.50	1	2,944	0.03%
2024/09/23	3.1	173.03	9.2	174.04	174.50	-6.1	2,994	-0.20%
2024/09/20	18	175.47	17.1	173.39	174.50	0.9	3,247	0.03%
2024/09/19	27.1	172.16	18.3	173.81	177.00	8.8	3,347	0.26%
2024/09/18	66.2	170.64	67	169.93	168.00	-0.8	3,401	-0.02%
2024/09/16	41	167.59	88.6	166.76	164.50	-47.6	3,341	-1.42%
2024/09/13	59.7	168.97	14.1	164.90	167.50	45.5	3,275	1.39%
2024/09/12	4.5	156.68	25.6	158.11	157.00	-21.1	3,123	-0.68%
2024/09/11	21.5	153.62	15	153.66	153.50	6.5	3,101	0.21%
2024/09/10	2.2	152.17	5	155.40	152.50	-2.8	3,053	-0.09%
2024/09/09	6.2	151.70	3	150.50	153.50	3.2	3,050	0.11%
2024/09/06	0.1	149.00	0	0.00	148.50	0.1	3,059	0.00%
2024/09/05	3.3	151.64	17	154.29	150.50	-13.7	3,073	-0.45%
2024/09/04	13.3	147.45	6.4	148.33	151.50	7	3,082	0.23%
2024/09/03	15.6	159.09	11	159.36	158.00	4.6	3,111	0.15%
2024/09/02	23	161.89	19	162.03	163.00	4	3,115	0.13%
2024/08/30	7	159.71	11.3	161.87	160.50	-4.3	3,123	-0.14%
2024/08/29	26.3	160.03	14.2	160.78	159.00	12.1	3,141	0.39%
2024/08/28	6.1	155.28	2.2	151.19	156.00	3.9	3,066	0.13%
2024/08/27	2	150.75	2	151.00	151.00	0	3,036	0.00%
2024/08/26	11.6	156.21	15	154.03	150.00	-3.4	3,030	-0.11%
2024/08/23	11.3	154.45	14	154.25	155.50	-2.7	2,999	-0.09%
2024/08/22	11.3	157.29	8.7	157.39	157.00	2.6	2,977	0.09%
2024/08/21	4.2	155.60	8.5	156.67	155.50	-4.3	2,939	-0.15%
2024/08/20	7	155.00	4.6	154.35	155.00	2.4	2,913	0.08%
2024/08/19	13.2	150.73	7	151.43	151.00	6.2	2,884	0.21%
2024/08/16	8.3	151.76	7	153.29	152.00	1.3	2,855	0.05%
2024/08/15	19.5	148.73	19.1	147.29	148.00	0.4	2,779	0.02%
2024/08/14	8.5	143.83	22.3	144.63	148.00	-13.8	2,721	-0.51%
2024/08/13	11.6	138.33	1	136.00	136.50	10.6	2,604	0.41%
2024/08/12	19.1	135.92	46	139.77	141.00	-26.9	2,553	-1.05%
2024/08/09	5	130.30	9	132.95	134.50	-4	2,455	-0.16%
2024/08/08	4	127.11	4	125.88	124.00	0	2,402	0.00%
2024/08/07	3	119.50	4	124.15	129.00	-1	2,412	-0.04%
2024/08/06	8	118.31	9	115.67	117.50	-1	2,395	-0.04%
2024/08/05	5.1	120.75	1	120.50	119.00	4.1	2,383	0.17%
2024/08/02	5.1	133.86	0	0.00	132.00	5.1	2,366	0.22%
2024/08/01	8	141.94	9	141.22	140.50	-1	2,376	-0.04%
2024/07/31	0.1	136.00	0	0.00	134.00	0.1	2,430	0.00%
2024/07/30	0.1	132.00	0	0.00	134.50	0.1	2,495	0.00%
2024/07/29	2.2	132.73	0	0.00	131.00	2.2	2,531	0.08%
2024/07/26	2	134.50	2	135.00	136.00	0	2,618	0.00%
2024/07/23	0.1	137.47	0	139.00	139.00	0	2,813	0.00%
2024/07/22	3.1	135.24	6.1	136.54	135.50	-3	2,904	-0.10%
2024/07/19	9.1	142.28	1	142.50	141.00	8.1	2,902	0.28%
2024/07/18	3.3	142.09	2	142.50	142.50	1.3	2,914	0.05%
2024/07/17	1.2	147.43	2	147.00	147.50	-0.8	2,911	-0.03%
2024/07/16	8.4	149.21	5	148.00	146.50	3.4	2,933	0.12%
2024/07/15	2.1	150.00	3.5	152.15	149.50	-1.4	2,992	-0.05%
2024/07/12	10.6	150.45	6	152.25	150.50	4.6	3,022	0.15%
2024/07/11	6	155.49	22	157.02	157.00	-16	3,049	-0.52%
2024/07/10	1.7	150.01	2.4	151.07	151.00	-0.7	3,047	-0.02%
2024/07/09	4.6	146.74	13	146.50	148.50	-8.4	3,201	-0.26%
2024/07/08	10	149.06	5	150.20	151.00	5	3,308	0.15%
2024/07/05	3	153.00	9	154.56	154.00	-6	3,327	-0.18%
2024/07/04	10	150.55	4.5	152.40	148.00	5.5	3,321	0.17%
2024/07/03	7.2	150.35	5.2	152.48	152.00	2	3,327	0.06%
2024/07/02	14	154.18	11.2	153.10	151.50	2.8	3,370	0.08%
2024/07/01	28.4	157.14	24.2	157.93	156.00	4.2	3,384	0.12%
2024/06/28	9.1	152.94	26	152.87	153.00	-16.9	3,355	-0.50%
2024/06/27	29	150.48	13.1	150.35	150.50	15.9	3,351	0.47%
2024/06/26	115	156.40	104	156.38	153.00	10.9	3,306	0.33%	大買/大賣/
2024/06/25	74.1	144.32	73.2	143.48	155.50	0.8	3,037	0.03%
2024/06/24	45.5	146.75	35	147.37	141.50	10.5	2,865	0.37%
2024/06/21	30	144.30	45	142.29	144.00	-15	2,742	-0.55%
2024/06/20	3	135.17	5	135.81	135.00	-2	2,666	-0.08%
2024/06/19	1	131.00	2	132.75	131.00	-1	2,645	-0.04%
2024/06/18	7	133.93	4	133.50	133.50	3	2,680	0.11%
2024/06/17	2	136.73	2.2	138.50	135.50	-0.2	2,700	-0.01%
2024/06/14	13	139.15	8	138.19	138.00	5	2,732	0.18%
2024/06/13	8	138.19	7	138.07	138.00	1	2,752	0.04%
2024/06/12	5	135.30	1	135.50	135.00	4	2,737	0.15%
2024/06/11	5.2	138.05	6	137.58	136.50	-0.9	2,747	-0.03%
2024/06/07	9	136.39	22	137.25	137.00	-13	2,775	-0.47%
2024/06/06	37	136.27	26.2	129.81	129.00	10.8	2,737	0.39%
2024/06/05	21.1	132.20	27	134.09	134.00	-5.9	2,724	-0.22%
2024/06/04	16	132.31	13	131.19	129.00	3	2,780	0.11%
2024/06/03	2	127.25	19	128.50	128.00	-17	2,808	-0.61%
2024/05/31	4	126.63	3.1	126.19	125.00	0.9	2,864	0.03%
2024/05/30	2	125.50	0	0.00	125.50	2	3,061	0.07%
2024/05/29	2.1	127.52	2	128.50	128.50	0.1	3,287	0.00%
2024/05/28	4	128.50	5	128.80	128.50	-1	3,349	-0.03%
2024/05/27	17	126.82	2	127.25	127.50	15	3,416	0.44%
2024/05/24	3	125.34	3	124.67	125.50	0	3,471	0.00%
2024/05/23	3	126.50	2	125.50	125.50	1	3,520	0.03%
2024/05/22	6	127.92	2	128.25	127.50	4	3,574	0.11%
2024/05/21	4	127.62	0	0.00	126.50	4	3,745	0.11%
2024/05/20	0	129.00	1.1	128.50	128.00	-1	3,866	-0.03%
2024/05/17	4	128.00	1	127.00	128.00	3	3,944	0.08%
2024/05/16	2.1	128.49	2	127.00	127.00	0.1	3,996	0.00%
2024/05/15	1	128.49	0	0.00	128.00	1	4,154	0.03%
2024/05/14	1	127.00	1	127.50	129.50	0	4,320	0.00%
2024/05/13	6.1	125.91	3	124.67	125.00	3	4,451	0.07%
2024/05/10	0	0.00	2	129.25	129.00	-2	4,635	-0.04%
2024/05/09	3.1	130.81	2	130.50	129.50	1.1	4,809	0.02%
2024/05/08	6	134.42	0	134.00	133.00	6	4,905	0.12%
2024/05/07	14	133.00	3.1	133.49	132.50	10.9	5,037	0.22%
2024/05/06	11	136.00	12	134.87	133.00	-1	5,029	-0.02%
2024/05/03	8	143.13	7	141.36	140.00	1	4,957	0.02%
2024/05/02	7.1	142.66	6	142.84	144.00	1.1	4,902	0.02%
2024/04/30	20	144.30	18	144.09	145.00	2	4,870	0.04%
2024/04/29	43.1	142.94	47	143.31	145.50	-4	4,784	-0.08%
2024/04/26	12	131.50	22.1	129.72	134.00	-10.1	4,599	-0.22%
2024/04/25	1.1	123.00	1	125.49	123.50	0.1	4,520	0.00%
2024/04/24	3	123.33	7	124.21	125.00	-4	4,512	-0.09%
2024/04/23	0	0.00	0	121.00	120.50	0	4,505	0.00%
2024/04/22	2	121.00	0	0.00	117.00	2	4,535	0.04%
2024/04/19	10.1	123.45	17	124.59	122.50	-6.9	4,547	-0.15%
2024/04/18	19	130.79	3	131.83	129.50	16	4,498	0.36%
2024/04/17	8	132.81	19	133.52	134.50	-11	4,462	-0.25%
2024/04/16	11	126.41	10	126.60	127.50	1	4,403	0.02%
2024/04/15	84.1	136.60	63	135.43	129.50	21.1	4,360	0.48%
2024/04/12	54	137.56	62.3	136.93	138.50	-8.2	4,187	-0.20%
2024/04/11	17	128.68	24	128.88	127.00	-7	4,055	-0.17%
2024/04/10	3	131.50	2	131.75	130.00	1	3,983	0.03%
2024/04/09	2	132.25	2	132.00	132.00	0	3,950	0.00%
2024/04/08	8.1	131.27	18	134.47	133.50	-9.9	3,914	-0.25%
2024/04/03	16	133.88	17.1	134.14	132.50	-1.1	3,837	-0.03%
2024/04/02	18	132.42	24	133.25	132.00	-6	3,768	-0.16%
2024/04/01	24	128.04	17.2	127.51	129.00	6.8	3,688	0.18%
2024/03/29	13	125.00	4.5	124.75	123.50	8.6	3,630	0.24%
2024/03/28	0.1	121.51	3	123.17	123.00	-2.9	3,592	-0.08%
2024/03/27	2	119.50	5	120.60	119.50	-3	3,578	-0.08%
2024/03/26	8.2	121.46	5	121.60	119.00	3.2	3,576	0.09%
2024/03/25	6.1	122.50	5	121.80	122.00	1.1	3,553	0.03%
2024/03/22	3	119.50	3	120.33	120.50	0	3,557	0.00%
2024/03/21	8.1	119.03	14.2	119.82	119.00	-6.1	3,558	-0.17%
2024/03/20	10.1	121.91	5	121.10	120.00	5.1	3,571	0.14%
2024/03/19	6	126.49	10	128.70	124.00	-4	3,541	-0.11%
2024/03/18	6	122.42	8.1	120.44	124.00	-2.1	3,480	-0.06%
2024/03/15	0	0.00	3	116.00	116.00	-3	3,429	-0.09%
2024/03/14	3	117.17	5	116.00	117.00	-2	3,423	-0.06%
2024/03/13	17.1	124.08	10	124.20	119.00	7.1	3,390	0.21%
2024/03/12	12	127.12	10	127.40	127.00	2	3,337	0.06%
2024/03/11	11	125.23	6.1	126.16	124.00	4.9	3,309	0.15%
2024/03/08	18.1	128.53	12	128.96	125.50	6	3,264	0.19%
2024/03/07	14	132.82	9	131.01	129.50	5	3,175	0.16%
2024/03/06	9	131.28	45.1	133.91	135.00	-36.1	3,100	-1.16%
2024/03/05	44.3	133.77	31.2	132.95	133.50	13.1	3,043	0.43%
2024/03/04	27.1	137.44	41.1	138.73	141.00	-14	2,840	-0.49%
2024/03/01	9	131.89	18.1	131.48	128.50	-9.1	2,607	-0.35%
2024/02/29	9.2	130.26	13	130.38	131.00	-3.9	2,548	-0.15%
2024/02/27	8.1	130.17	35	127.34	128.00	-26.9	2,481	-1.09%
2024/02/26	7.2	132.89	7	132.00	133.00	0.2	2,439	0.01%
2024/02/23	20	131.55	13	132.08	130.50	7	2,410	0.29%
2024/02/22	84	133.90	44	133.84	134.00	40	2,349	1.70%
2024/02/21	15.1	128.17	9	128.17	126.00	6.1	2,169	0.28%
2024/02/20	2	126.48	9	125.78	126.50	-7	2,056	-0.34%
2024/02/19	10.1	129.39	7	128.85	129.50	3	1,975	0.15%
2024/02/16	35	134.62	34	132.99	131.50	1	1,926	0.05%
2024/02/15	23.2	131.27	29	130.90	136.00	-5.8	1,766	-0.33%
2024/02/05	42.2	124.96	57	124.75	126.00	-14.8	1,597	-0.93%
2024/02/02	76.1	120.66	80.8	123.80	123.00	-4.7	1,456	-0.32%
2024/02/01	27	113.73	58.5	116.04	117.50	-31.4	1,250	-2.51%
2024/01/31	23.3	107.07	23	108.02	108.50	0.3	1,071	0.02%
2024/01/30	26	104.51	23	104.57	106.50	3	972	0.31%
2024/01/29	0	0.00	1	97.50	97.50	-1	837	-0.12%
2024/01/26	0	0.00	7	94.71	94.30	-7	827	-0.85%
2024/01/25	1	95.60	7.1	96.23	95.60	-6	828	-0.73%
2024/01/24	0	0.00	2	97.50	98.00	-2	820	-0.24%
2024/01/23	5	97.32	0	96.80	97.70	5	822	0.61%
2024/01/22	6	96.97	0	97.14	97.60	6	814	0.74%
2024/01/19	19	96.82	13.1	94.93	94.20	5.9	797	0.75%
2024/01/18	2	95.37	3	93.80	93.70	-1	781	-0.12%
2024/01/17	0	0.00	6	95.79	95.20	-6	776	-0.78%
2024/01/16	10	97.42	7	96.99	96.50	3	768	0.39%
2024/01/15	15.1	97.48	21	96.20	98.00	-6	730	-0.82%
2024/01/12	2	93.60	4.6	92.93	93.20	-2.6	689	-0.38%
2024/01/11	1	91.20	3	91.04	91.20	-2	675	-0.30%
2024/01/10	5	90.30	3	91.13	90.20	2	693	0.29%
2024/01/09	3	90.50	8	91.00	91.00	-5	704	-0.71%
2024/01/04	6	90.45	1	91.60	90.10	5	735	0.68%
2024/01/03	3.2	91.14	0	0.00	91.00	3.2	749	0.42%
2024/01/02	0.4	92.05	1	92.00	92.10	-0.6	752	-0.07%
2023/12/29	0	91.70	4	91.65	92.50	-4	759	-0.53%
2023/12/28	1	91.00	0	0.00	91.00	1	767	0.13%
2023/12/27	1	91.20	3	91.40	91.20	-2	775	-0.26%
2023/12/26	2	91.00	12.1	91.62	91.20	-10.1	784	-1.29%
2023/12/22	4	91.18	2	91.30	91.00	2	796	0.25%
2023/12/21	2	92.00	1	91.70	92.00	1	799	0.13%
2023/12/20	2	94.05	1	93.90	94.00	1	800	0.12%
2023/12/19	4	93.80	0	0.00	94.50	4	802	0.50%
2023/12/18	3	94.10	4.2	92.96	93.00	-1.2	832	-0.14%
2023/12/15	11.1	93.76	6	93.68	93.50	5.1	849	0.60%
2023/12/14	0	0.00	2	91.00	90.40	-2	803	-0.25%
2023/12/13	1.1	90.18	0	0.00	90.10	1.1	806	0.14%
2023/12/11	0	0.00	16	90.01	90.00	-16	835	-1.92%
2023/12/08	1	91.70	0	0.00	91.60	1	851	0.12%
2023/12/07	1	91.00	0.1	90.20	90.20	0.9	859	0.10%
2023/12/05	1	92.00	0	0.00	91.50	1	924	0.11%
2023/12/04	1	93.20	2	93.35	93.20	-1	935	-0.11%
2023/12/01	1	93.30	0.2	93.63	93.30	0.8	952	0.08%
2023/11/30	2.2	93.67	2	94.40	95.00	0.2	953	0.02%
2023/11/29	0.1	92.90	2	92.90	92.60	-1.9	960	-0.20%
2023/11/28	2	91.35	0	0.00	91.90	2	981	0.20%
2023/11/27	2.1	92.45	2.1	92.74	91.70	0	1,005	0.00%
2023/11/24	2	91.40	1.2	91.45	91.20	0.8	1,043	0.08%
2023/11/23	6.1	93.37	4.1	92.58	92.50	2	1,064	0.19%
2023/11/22	2.1	93.39	11.2	92.86	94.50	-9.1	1,083	-0.84%
2023/11/21	5	89.94	1	90.30	89.80	4	1,120	0.36%
2023/11/20	1	89.60	0	0.00	89.40	1	1,191	0.08%
2023/11/17	5.1	90.40	5	90.24	90.00	0.1	1,215	0.00%
2023/11/16	0	89.50	6	89.03	89.50	-6	1,217	-0.49%
2023/11/15	2.1	88.86	0	0.00	89.30	2.1	1,216	0.17%
2023/11/13	0	0.00	10	88.50	89.60	-10	1,239	-0.81%
2023/11/10	0	0.00	3	89.40	87.90	-3	1,234	-0.24%
2023/11/09	1	88.10	1	88.30	88.90	0	1,250	0.00%
2023/11/08	3	89.63	0	0.00	89.30	3	1,268	0.24%
2023/11/07	0.6	88.80	0	0.00	89.70	0.6	1,292	0.05%
2023/11/06	0.4	89.70	0	0.00	90.30	0.4	1,326	0.03%
2023/11/03	0	0.00	2	87.70	87.60	-2	1,340	-0.15%
2023/11/02	2	86.70	4	86.98	86.70	-2	1,390	-0.14%
2023/11/01	7	85.13	1	85.40	85.50	6	1,435	0.42%
2023/10/31	6.1	85.79	9	86.38	84.10	-2.9	1,456	-0.20%
2023/10/30	0	0.00	1	85.90	87.10	-1	1,544	-0.06%
2023/10/27	0	0.00	2	85.95	85.50	-2	1,676	-0.12%
2023/10/26	2.1	85.10	2	85.25	85.00	0.1	1,833	0.01%
2023/10/25	0	0.00	3	87.60	87.50	-3	2,099	-0.14%
2023/10/24	1	86.20	1	86.60	86.20	0	2,183	0.00%
2023/10/23	0	0.00	2	87.95	85.90	-2	2,214	-0.09%
2023/10/20	1	85.20	1	85.90	85.60	0	2,261	0.00%
2023/10/19	1	85.30	6	85.75	85.80	-5	2,360	-0.21%
2023/10/18	6	84.65	0	0.00	84.10	6	2,483	0.24%
2023/10/17	5	86.64	2.3	87.76	85.80	2.7	3,058	0.09%
2023/10/16	1	88.40	1	89.32	87.60	0	3,220	0.00%
2023/10/13	2.1	89.53	0	0.00	89.00	2.1	3,282	0.06%
2023/10/11	3	89.23	0	0.00	89.00	3	3,403	0.09%
2023/10/06	1	90.70	4	90.95	91.00	-3	3,475	-0.09%
2023/10/05	6	91.23	4	91.58	91.50	2	3,640	0.05%
2023/10/04	2	90.40	0	0.00	90.30	2	3,720	0.05%
2023/10/03	3	92.20	1	94.00	91.80	2	3,831	0.05%
2023/10/02	0	0.00	2	94.10	94.00	-2	3,934	-0.05%
2023/09/28	4	92.03	0	0.00	91.40	4	4,051	0.10%
2023/09/27	1	91.30	1	91.40	91.30	0	4,252	0.00%
2023/09/26	2	91.60	2	92.25	91.20	0	4,419	0.00%
2023/09/25	2	93.85	1	94.30	93.60	1	4,571	0.02%
2023/09/22	1	92.10	2	92.15	93.10	-1	4,630	-0.02%
2023/09/21	8	90.69	6.4	90.80	91.50	1.6	4,663	0.03%
2023/09/20	7	95.09	10	94.04	93.80	-3	4,696	-0.06%
2023/09/19	4	97.73	12	97.93	97.10	-8	4,869	-0.16%
2023/09/18	1	100.50	0.1	99.80	99.50	0.9	4,911	0.02%
2023/09/15	26	102.71	7	101.71	101.50	19	4,978	0.38%
2023/09/14	3	99.10	5	99.62	101.00	-2	4,999	-0.04%
2023/09/13	7.1	96.69	7	96.97	97.00	0.1	5,012	0.00%
2023/09/12	5	97.70	29	97.60	97.50	-24	5,026	-0.48%
2023/09/11	9.1	98.97	3	97.60	97.50	6.1	5,050	0.12%
2023/09/08	1	103.50	22	103.30	102.50	-21	5,052	-0.42%
2023/09/07	0	0.00	3	105.67	106.00	-3	5,134	-0.06%
2023/09/06	5	104.00	4	104.88	105.00	1	5,162	0.02%
2023/09/05	5	104.70	6	104.50	105.50	-1	5,170	-0.02%
2023/09/04	9	102.72	4	103.25	103.50	5	5,213	0.10%
2023/09/01	14.3	103.80	10	104.90	103.00	4.3	5,299	0.08%
2023/08/31	4.2	103.91	5.4	104.92	104.50	-1.2	5,292	-0.02%
2023/08/30	7	108.35	5	110.70	106.00	2	5,287	0.04%
2023/08/29	5	107.60	1	108.00	107.50	4	5,260	0.08%
2023/08/28	15	110.70	10	110.45	108.50	5	5,259	0.10%
2023/08/25	26	110.71	14	110.68	111.00	12	5,274	0.23%
2023/08/24	20	108.53	26.5	110.16	110.50	-6.5	5,247	-0.12%
2023/08/23	5	105.10	5.2	104.54	104.00	-0.2	5,227	0.00%
2023/08/22	2.1	102.50	0	103.00	102.50	2.1	5,245	0.04%
2023/08/21	2.1	103.04	0	105.00	103.50	2	5,245	0.04%
2023/08/18	2	102.76	1	103.00	102.50	1	5,249	0.02%
2023/08/17	2	105.25	3	104.50	106.50	-1	5,234	-0.02%
2023/08/16	0	102.10	0	0.00	103.50	0	5,224	0.00%
2023/08/15	2	104.48	1	102.50	103.00	1	5,236	0.02%
2023/08/14	4	102.50	4	103.50	102.00	0	5,229	0.00%
2023/08/11	8.2	103.46	10	104.15	103.00	-1.8	5,230	-0.03%
2023/08/10	8	106.06	3.1	105.49	104.50	4.9	5,229	0.09%
2023/08/09	3	112.17	9	111.78	111.00	-6	5,203	-0.12%
2023/08/08	9.1	115.60	9.1	114.89	114.50	0	5,194	0.00%
2023/08/07	5.1	114.08	5.2	114.93	115.50	-0.1	5,174	0.00%
2023/08/04	17	111.65	1	111.56	113.00	16	5,138	0.31%
2023/08/02	28.3	110.84	18	112.22	110.00	10.3	5,134	0.20%
2023/08/01	37.1	116.27	33	116.26	115.50	4.1	5,051	0.08%
2023/07/31	28.2	115.86	19.1	116.76	112.50	9.1	4,930	0.18%
2023/07/28	79	115.03	63.6	115.04	117.50	15.5	4,786	0.32%
2023/07/27	3.1	107.68	10.1	107.55	109.00	-7	4,531	-0.15%
2023/07/26	6	105.25	1	105.96	103.50	5	4,500	0.11%
2023/07/25	7	107.57	7.1	108.56	106.50	-0.1	4,521	0.00%
2023/07/24	13.1	105.54	13.7	105.91	107.00	-0.5	4,508	-0.01%
2023/07/21	35.9	109.36	38.1	109.26	108.00	-2.2	4,467	-0.05%
2023/07/20	153.4	123.51	114.3	123.51	114.50	39	4,378	0.89%	大買/大賣/
2023/07/19	45.2	123.83	52	123.00	127.00	-6.8	3,801	-0.18%
2023/07/18	25.3	114.97	18	114.61	115.50	7.3	3,687	0.20%
2023/07/17	5.2	118.27	55.4	116.31	119.00	-50.3	3,642	-1.38%
2023/07/14	9.2	116.60	5.4	118.01	117.00	3.8	3,598	0.11%
2023/07/13	27.3	116.61	34.4	116.00	117.50	-7.1	3,582	-0.20%
2023/07/12	67.4	117.65	31	119.02	114.00	36.4	3,620	1.01%
2023/07/11	22.2	115.21	33	115.74	117.00	-10.8	3,709	-0.29%
2023/07/10	40.2	115.51	43.2	113.86	115.00	-3	3,728	-0.08%
2023/07/07	40	114.81	18	114.03	114.00	22	3,635	0.61%
2023/07/06	13	115.54	26.2	115.31	116.00	-13.2	3,553	-0.37%
2023/07/05	58.2	114.58	67.1	114.28	114.50	-8.9	3,451	-0.26%
2023/07/04	56.2	107.27	55	106.74	110.00	1.2	3,262	0.04%
2023/07/03	42.9	101.87	46.4	102.19	103.00	-3.5	3,146	-0.11%
2023/06/30	39.3	95.53	26	95.98	97.20	13.3	2,999	0.44%
2023/06/29	24.6	94.03	10	93.98	94.80	14.6	2,954	0.49%
2023/06/28	23	95.12	30.5	93.87	93.30	-7.5	2,944	-0.25%
2023/06/27	65.5	95.58	111.5	93.55	92.40	-46	2,919	-1.58%	大賣/
2023/06/26	15	93.89	12	92.62	92.50	3	2,783	0.11%
2023/06/21	7	93.11	18.4	93.01	93.80	-11.4	2,756	-0.41%
2023/06/20	7	90.04	32	90.24	90.70	-25	2,730	-0.92%
2023/06/19	3	92.20	6	92.27	91.90	-3	2,729	-0.11%
2023/06/16	29.1	93.26	18.3	93.25	93.00	10.9	2,718	0.40%
2023/06/15	16	92.64	10	92.37	92.30	6	2,714	0.22%
2023/06/14	5.3	93.33	14	92.95	92.00	-8.8	2,731	-0.32%
2023/06/13	33	93.10	34	92.54	91.70	-1	2,717	-0.04%
2023/06/12	19	91.85	10	90.73	90.00	9	2,702	0.33%
2023/06/09	3	90.67	11	90.46	90.90	-8	2,706	-0.30%
2023/06/08	4	89.13	7	90.24	88.70	-3	2,793	-0.11%
2023/06/07	10	91.22	58.4	90.38	91.90	-48.4	2,810	-1.72%
2023/06/06	18	87.56	12	87.10	87.10	6	2,993	0.20%
2023/06/05	1	88.80	1	88.60	88.60	0	3,168	0.00%
2023/06/02	26	87.45	14	87.84	87.60	12	3,175	0.38%
2023/06/01	6	88.00	4	87.75	87.90	2	3,210	0.06%
2023/05/31	9	88.08	6	87.93	89.20	3	3,219	0.09%
2023/05/30	8	86.95	1	86.00	86.00	7	3,179	0.22%
2023/05/29	28	86.40	4.1	86.72	86.20	23.9	3,164	0.76%
2023/05/26	9.1	84.35	2	84.60	84.10	7.1	3,125	0.23%
2023/05/25	2	83.20	0	0.00	82.90	2	3,114	0.06%
2023/05/24	22	81.79	2	81.90	81.70	20	3,143	0.64%
2023/05/22	20	82.47	1	82.60	82.40	19	3,214	0.59%
2023/05/19	5	81.50	6.2	81.73	81.40	-1.2	3,235	-0.04%
2023/05/18	3	81.13	0.8	81.73	81.00	2.2	3,267	0.07%
2023/05/17	3	80.27	9	80.48	80.50	-6	3,282	-0.18%
2023/05/16	20	79.61	0	0.00	79.00	20	3,317	0.60%
2023/05/15	3	80.17	1	79.40	79.10	2	3,462	0.06%
2023/05/12	1	80.00	1	81.10	81.00	0	3,517	0.00%
2023/05/11	2.2	80.73	18	80.34	80.30	-15.8	3,568	-0.44%
2023/05/10	2	82.10	1	82.40	81.90	1	3,587	0.03%
2023/05/09	4	83.08	20	82.04	82.50	-16	3,665	-0.44%
2023/05/08	5	84.92	3	86.03	84.30	2	3,689	0.05%
2023/05/05	2	85.20	3.1	85.17	85.70	-1.1	3,699	-0.03%
2023/05/04	6	84.58	0	0.00	84.60	6	3,769	0.16%
2023/05/03	2	85.10	1	84.90	84.70	1	3,825	0.03%
2023/05/02	29.5	84.63	32	85.08	84.70	-2.5	3,908	-0.06%
2023/04/28	15	82.33	7	83.01	83.30	8	3,972	0.20%
2023/04/27	10	78.31	5.1	78.36	77.80	4.9	3,926	0.13%
2023/04/26	8	78.24	10	77.94	78.30	-2	3,903	-0.05%
2023/04/25	16	80.54	10	81.34	79.90	6	3,854	0.16%
2023/04/24	7	84.59	3.1	84.73	84.00	4	3,840	0.10%
2023/04/21	10.3	86.46	13.1	88.64	84.60	-2.8	3,935	-0.07%
2023/04/20	10.1	88.43	5.2	88.17	87.50	4.9	3,923	0.13%
2023/04/19	5	90.50	3	90.37	90.50	2	3,921	0.05%
2023/04/18	17	90.49	6	90.17	90.00	11	3,938	0.28%
2023/04/17	47.4	93.40	57.1	93.78	92.10	-9.7	3,903	-0.25%
2023/04/14	67.1	96.10	61.1	95.72	91.30	5.9	3,819	0.16%
2023/04/13	32.7	91.72	38.3	91.44	91.60	-5.6	3,625	-0.15%
2023/04/12	4	87.85	29	87.58	88.00	-25	3,551	-0.70%
2023/04/11	16	86.58	2	87.50	86.20	14	3,556	0.39%
2023/04/10	15	85.72	13	86.98	86.90	2	3,571	0.06%
2023/04/07	9	86.03	1.1	86.20	86.20	7.9	3,573	0.22%
2023/04/06	50.8	86.65	10	86.63	85.90	40.8	3,582	1.14%
2023/03/31	1	89.00	0	0.00	89.20	1	3,579	0.03%
2023/03/30	0	89.30	0	0.00	88.80	0	3,609	0.00%
2023/03/29	31	90.22	3	89.00	89.00	28	3,658	0.77%
2023/03/28	34	91.42	61.3	90.52	90.30	-27.3	3,702	-0.74%
2023/03/27	17	93.21	34.6	93.49	93.60	-17.6	3,675	-0.48%
2023/03/24	10	91.28	7.5	91.03	90.90	2.5	3,648	0.07%
2023/03/23	20.4	94.26	8.7	93.66	92.50	11.7	3,683	0.32%
2023/03/22	15	93.03	24	93.37	94.40	-9	3,754	-0.24%
2023/03/21	4	92.00	1	91.90	91.80	3	3,842	0.08%
2023/03/20	12	92.55	6.5	92.19	92.30	5.6	4,140	0.13%
2023/03/17	13	91.61	11	91.24	90.70	2	4,666	0.04%
2023/03/16	9	92.11	4	92.08	92.70	5	4,958	0.10%
2023/03/15	10	93.39	15	93.04	93.00	-5	5,259	-0.10%
2023/03/14	23.1	89.91	17	89.62	89.10	6.1	5,444	0.11%
2023/03/13	25.1	92.25	22.5	92.52	91.80	2.6	5,519	0.05%
2023/03/10	29.2	93.46	18	92.62	92.00	11.2	5,539	0.20%
2023/03/09	97.3	96.37	78.5	96.65	94.00	18.8	5,539	0.34%
2023/03/08	42.1	92.25	73.5	94.15	96.80	-31.4	5,296	-0.59%
2023/03/07	2	88.00	5	89.58	88.00	-3	5,172	-0.06%
2023/03/06	31.2	89.51	20	89.80	89.10	11.2	5,233	0.21%
2023/03/03	3	88.53	15	88.21	88.80	-12	5,284	-0.23%
2023/03/02	9.5	87.21	13	86.98	86.50	-3.5	5,389	-0.07%
2023/03/01	7	84.84	11.5	86.57	86.50	-4.5	5,536	-0.08%
2023/02/24	24	86.50	8	86.25	85.50	16	5,582	0.29%
2023/02/23	3	86.10	3.6	86.19	86.00	-0.6	5,753	-0.01%
2023/02/22	7	85.50	10.4	85.30	84.90	-3.4	5,831	-0.06%
2023/02/21	19	87.90	4.1	89.45	87.10	15	5,888	0.25%
2023/02/20	6	88.20	22.5	88.94	89.00	-16.5	5,973	-0.28%
2023/02/17	1.1	85.66	13	86.31	86.80	-11.9	5,997	-0.20%
2023/02/16	15	85.59	15.6	85.81	85.80	-0.6	6,038	-0.01%
2023/02/15	7	84.47	4	84.83	84.70	3	6,101	0.05%
2023/02/14	5	84.56	4	84.63	84.60	1	6,165	0.02%
2023/02/13	65	86.69	31	85.47	84.40	34	6,236	0.55%
2023/02/10	3.5	91.89	18.5	92.22	91.90	-15	6,272	-0.24%
2023/02/09	19.5	91.29	20.8	91.95	90.60	-1.2	6,509	-0.02%
2023/02/08	7.7	90.28	7	90.60	90.30	0.7	6,663	0.01%
2023/02/07	15.9	90.05	27	89.94	90.80	-11.1	6,698	-0.16%
2023/02/06	21.2	87.55	11.1	88.15	87.20	10.1	6,843	0.15%
2023/02/03	10	88.67	6	88.38	89.00	4	7,270	0.06%
2023/02/02	7	88.13	10	88.61	88.40	-3	7,405	-0.04%
2023/02/01	2	86.30	5	86.48	87.20	-3	7,399	-0.04%
2023/01/31	13	84.75	8	85.33	85.60	5	7,414	0.07%
2023/01/30	8	81.12	34.1	81.30	83.10	-26.1	7,395	-0.35%
2023/01/17	1	77.00	2	76.90	76.70	-1	7,374	-0.01%
2023/01/16	5.2	75.70	24	75.40	76.30	-18.8	7,467	-0.25%
2023/01/13	10.6	76.43	11	75.19	75.10	-0.4	7,537	-0.01%
2023/01/12	4	76.03	9	75.94	76.60	-5	7,657	-0.07%
2023/01/11	61.1	77.93	31.1	77.59	76.50	30.1	7,780	0.39%
2023/01/10	7.1	76.93	15	76.87	76.60	-7.9	7,909	-0.10%
2023/01/09	2.1	75.71	0	0.00	75.60	2.1	8,003	0.03%
2023/01/06	2	75.90	2	74.40	75.00	0	8,045	0.00%
2023/01/05	6.8	75.21	4	73.90	73.60	2.8	8,115	0.03%
2023/01/04	12.1	76.03	12	76.12	75.30	0.1	8,187	0.00%
2023/01/03	10.1	72.77	39	74.32	75.30	-28.9	8,244	-0.35%
2022/12/30	14	70.69	8.1	70.91	70.20	5.9	8,285	0.07%
2022/12/29	10	71.22	4	71.63	71.70	6	8,282	0.07%
2022/12/28	13.7	72.54	14	71.75	71.30	-0.4	8,326	0.00%
2022/12/27	13	74.04	1.7	74.77	74.10	11.3	8,457	0.13%
2022/12/26	21	76.02	22	76.05	75.30	-1	8,522	-0.01%
2022/12/23	4	74.23	12	74.63	77.80	-8	8,623	-0.09%
2022/12/22	13	77.92	20	77.46	76.50	-7	8,674	-0.08%
2022/12/21	24	77.34	26	77.01	76.50	-2	8,712	-0.02%
2022/12/20	23	78.51	12.1	79.37	77.50	10.9	8,722	0.13%
2022/12/19	3	78.13	7.5	78.67	79.00	-4.5	8,723	-0.05%
2022/12/16	15.1	79.37	6.5	79.36	79.00	8.5	8,785	0.10%
2022/12/15	26.4	80.81	21.1	80.21	80.20	5.3	8,831	0.06%
2022/12/14	16.1	80.56	11.1	81.50	81.50	5.1	8,811	0.06%
2022/12/13	30	80.65	37	81.09	80.00	-7	8,819	-0.08%
2022/12/12	91	84.16	64	85.36	81.80	27	8,830	0.31%
2022/12/09	193	91.83	189	91.70	90.30	4	8,649	0.05%	大買/大賣/
2022/12/08	41	85.69	85.1	86.16	88.50	-44.1	8,305	-0.53%
2022/12/07	75	83.73	64	84.20	80.50	11	8,171	0.13%
2022/12/06	253	84.15	239	84.63	84.60	14	7,980	0.18%	大買/大賣/
2022/12/05	22	82.49	6	83.08	81.80	16	7,737	0.21%
2022/12/02	27	82.22	54.3	81.63	81.30	-27.3	7,628	-0.36%
2022/12/01	14.2	78.93	14.8	79.86	78.30	-0.7	7,507	-0.01%
2022/11/30	19	78.24	7.2	78.12	78.30	11.8	7,488	0.16%
2022/11/29	14.2	77.15	11.2	76.85	76.80	3	7,477	0.04%
2022/11/28	13.1	78.99	13.8	79.22	78.10	-0.7	7,465	-0.01%
2022/11/25	28.1	81.65	15	80.63	80.00	13.1	7,465	0.17%
2022/11/24	14	84.30	15	84.66	83.70	-1	7,453	-0.01%
2022/11/23	15	82.81	18	83.32	84.60	-3	7,340	-0.04%
2022/11/22	27.1	81.42	25	82.51	80.50	2.1	7,222	0.03%
2022/11/21	74	84.09	65	84.09	83.40	9	7,191	0.13%
2022/11/18	18	83.84	66	82.84	83.40	-48	7,036	-0.68%
2022/11/17	17	82.76	22	82.40	82.60	-5	7,000	-0.07%
2022/11/16	66	80.91	72	79.90	81.50	-6	6,954	-0.09%
2022/11/15	25.5	77.54	25	77.33	78.70	0.5	6,830	0.01%
2022/11/14	13	79.02	13.2	79.84	78.40	-0.2	6,761	0.00%
2022/11/11	20	82.28	24	81.99	80.00	-4	6,693	-0.06%
2022/11/10	20.1	79.65	15.1	80.61	80.90	5	6,573	0.08%
2022/11/09	50	81.82	39	81.80	81.20	11	6,485	0.17%
2022/11/08	75.1	81.59	74	81.39	81.00	1	6,368	0.02%
2022/11/07	147	81.49	115	82.20	81.50	32	6,185	0.52%	大買/大賣/
2022/11/04	78.1	78.53	73.5	78.76	78.80	4.6	5,887	0.08%
2022/11/03	29	75.53	21	75.71	75.50	8	5,665	0.14%
2022/11/02	110	77.28	96	77.47	76.40	14	5,580	0.25%	大買/
2022/11/01	185.1	79.77	185	80.17	81.70	0.1	5,354	0.00%	大買/大賣/
2022/10/31	20	76.42	44	76.57	78.50	-24	4,889	-0.49%
2022/10/28	15	73.26	8	71.64	71.40	7	4,725	0.15%
2022/10/27	15	72.72	19	74.02	74.20	-4	4,646	-0.09%
2022/10/26	9	71.46	15	72.35	71.70	-6	4,562	-0.13%
2022/10/25	35	71.62	28	71.75	71.00	7	4,479	0.16%
2022/10/24	11	72.12	13	71.80	71.40	-2	4,378	-0.05%
2022/10/21	19	68.91	18	68.02	68.00	1	4,276	0.02%
2022/10/20	26.2	70.85	29	69.99	69.50	-2.8	4,190	-0.07%
2022/10/19	27	75.56	26	75.24	74.80	1	4,056	0.02%
2022/10/18	101	75.46	99.1	75.53	76.50	1.9	3,905	0.05%	大買/
2022/10/17	27	69.94	30.2	69.36	73.00	-3.2	3,671	-0.09%
2022/10/14	6	66.42	16	67.19	67.90	-10	3,533	-0.28%
2022/10/13	27	64.43	27	64.56	61.80	0	3,500	0.00%
2022/10/12	27	64.39	23	64.61	63.90	4	3,405	0.12%
2022/10/11	16.2	72.62	12	71.86	69.50	4.2	3,310	0.13%
2022/10/07	24	76.38	22.6	76.78	77.20	1.5	3,209	0.05%
2022/10/06	3	74.20	10	74.67	75.10	-7	3,099	-0.22%
2022/10/05	9.5	75.81	11	75.70	74.70	-1.5	3,066	-0.05%
2022/10/04	53	76.66	59	76.44	75.60	-6	2,987	-0.20%
2022/10/03	16.1	74.24	22	74.72	75.20	-6	2,811	-0.21%
2022/09/30	22	73.28	23	74.41	74.20	-1	2,715	-0.04%
2022/09/29	10	73.09	14	72.94	73.20	-4	2,584	-0.16%
2022/09/28	15	71.82	16	72.39	68.90	-1	2,476	-0.04%
2022/09/27	37.1	72.21	30	71.37	73.50	7	2,392	0.29%
2022/09/26	15	70.91	23.3	69.28	68.60	-8.3	2,313	-0.36%
2022/09/23	11	74.10	6	74.40	71.70	5	2,237	0.22%
2022/09/22	8	75.54	17	75.84	77.00	-9	2,146	-0.42%
2022/09/21	16	74.64	15	74.18	74.90	1	2,067	0.05%
2022/09/20	16	74.20	28	74.81	74.70	-12	2,020	-0.59%
2022/09/19	22	73.86	36	75.13	72.50	-14	1,891	-0.74%
2022/09/16	40	75.13	54	75.60	74.20	-14	1,754	-0.80%
2022/09/15	24	74.70	47	75.45	74.90	-23	1,618	-1.42%
2022/09/14	92	73.66	107.8	74.02	74.50	-15.8	1,399	-1.13%	大賣/
2022/09/13	105	70.43	97	70.24	70.60	8	1,183	0.68%	大買/
2022/09/12	1	66.20	1	65.50	66.60	0	1,036	0.00%
2022/09/07	2	63.75	1	64.60	64.30	1	992	0.10%
2022/09/06	5.1	65.14	3.1	64.54	64.30	2	977	0.21%
2022/09/05	4.3	68.29	13	68.64	67.00	-8.7	920	-0.95%
2022/09/02	12.1	67.77	3	68.13	68.10	9.1	885	1.02%
2022/09/01	24.6	68.79	27	68.29	66.70	-2.5	835	-0.29%
2022/08/31	3	66.40	29	65.71	67.40	-26	743	-3.50%
2022/08/30	2	63.15	3	64.13	64.20	-1	647	-0.15%
2022/08/29	39	62.77	25	63.02	64.00	14	618	2.26%
2022/08/26	4	63.33	2	64.80	62.50	2	570	0.35%
2022/08/25	1	62.20	5	63.02	63.50	-4	529	-0.76%
2022/08/24	25	63.02	26	62.16	62.50	-1	493	-0.20%
2022/08/23	3	60.87	9	58.34	61.20	-6	415	-1.44%
2022/08/22	0	0.00	3	55.97	56.10	-3	358	-0.84%
2022/08/19	0	0.00	1	55.70	55.70	-1	353	-0.28%
2022/08/17	6	55.22	3	55.17	54.90	3	348	0.86%
2022/08/16	6	55.30	2	55.95	55.50	4	343	1.17%
2022/08/15	4	55.50	2	56.70	55.60	2	335	0.60%
2022/08/12	4	56.25	5	56.54	56.50	-1	321	-0.31%
2022/08/11	4	55.45	1	56.20	54.40	3	291	1.03%
2022/08/10	3	54.83	0	0.00	54.80	3	278	1.08%
2022/08/09	1	55.30	1.1	55.86	55.90	-0.1	274	-0.04%
2022/08/08	3	55.50	0	0.00	55.50	3	272	1.10%
2022/08/05	0	0.00	1	54.70	54.40	-1	259	-0.39%
2022/08/04	5	52.22	1	52.70	52.70	4	253	1.58%
2022/08/02	0	0.00	1	53.40	52.90	-1	251	-0.40%
2022/08/01	1	54.10	1	54.70	54.10	0	248	0.00%
2022/07/28	2	54.05	2	54.85	54.00	0	243	0.00%
2022/07/27	2	53.50	0	0.00	54.20	2	238	0.84%
2022/07/26	8	53.83	2	54.30	53.80	6	234	2.56%
2022/07/25	0	0.00	2	54.00	54.00	-2	230	-0.87%
2022/07/22	5	53.82	4	54.20	53.30	1	226	0.44%
2022/07/21	3	53.00	2	53.00	53.50	1	212	0.47%
2022/07/20	3	53.47	7	53.59	53.70	-4	203	-1.96%
2022/07/19	9	51.84	7.2	52.05	53.30	1.8	166	1.09%
2022/07/15	0	0.00	5	48.15	48.40	-5	148	-3.36%
2022/07/12	0	47.10	0	0.00	46.70	0	160	0.00%
2022/07/11	5	47.60	0	0.00	47.15	5	164	3.04%
2022/07/04	3	45.75	2	46.00	45.50	1	188	0.53%
2022/07/01	4	49.05	2	49.30	47.05	2	191	1.04%
2022/06/30	0	0.00	3	50.80	50.30	-3	190	-1.58%
2022/06/29	0	0.00	1	53.20	52.20	-1	201	-0.50%
2022/06/28	2	51.60	0	0.00	51.80	2	201	0.99%
2022/06/27	0	0.00	1	50.40	50.60	-1	207	-0.48%
2022/06/24	2	49.93	0	0.00	49.55	2	221	0.90%
2022/06/21	1	51.60	0	0.00	51.60	1	243	0.41%
2022/06/20	0	0.00	5	51.42	51.30	-5	248	-2.01%
2022/06/17	0	0.00	1	52.60	52.60	-1	250	-0.40%
2022/06/15	0	0.00	1	53.10	52.40	-1	260	-0.38%
2022/06/14	1	52.00	0	0.00	52.30	1	269	0.37%
2022/06/10	2	52.55	6	53.12	53.30	-4	271	-1.47%
2022/06/07	1	51.90	0	0.00	51.30	1	264	0.38%
2022/06/06	3	51.70	3	51.40	51.50	0	263	0.00%
2022/05/30	0	51.10	5	51.46	51.30	-5	269	-1.86%
2022/05/25	2	51.15	1	51.10	51.80	1	271	0.37%
2022/05/20	0	50.20	0	0.00	49.90	0	277	0.01%
2022/05/18	0	0.00	5	50.80	50.70	-5	278	-1.80%
2022/05/11	1	47.60	1	48.15	48.30	0	283	0.00%
2022/05/10	0	0.00	0.1	47.35	48.25	-0.1	284	-0.04%
2022/05/09	0	49.00	4	48.30	48.40	-4	287	-1.38%
2022/05/03	1	49.30	0	0.00	49.30	1	295	0.34%
2022/04/29	3	49.83	0	50.10	49.50	3	297	1.00%
2022/04/27	0	49.35	0	0.00	49.00	0	300	0.01%
2022/04/26	0	0.00	1	49.85	49.70	-1	300	-0.33%
2022/04/25	1	50.00	0	0.00	49.90	1	306	0.33%
2022/04/22	1	52.10	0	0.00	52.20	1	314	0.32%
2022/04/13	0	53.20	0	0.00	53.20	0	320	0.00%
2022/04/12	0	53.50	0	0.00	53.20	0	319	0.00%
2022/04/11	1	52.21	1	53.20	53.40	0	315	0.00%
2022/04/08	1	53.60	0	0.00	53.60	1	315	0.32%
2022/04/06	0	53.40	0	0.00	53.30	0	306	0.00%
2022/04/01	0	52.93	0	0.00	53.40	0	302	0.00%
2022/03/30	1	53.60	0	0.00	53.60	1	289	0.35%
2022/03/29	0	54.33	10	54.75	54.00	-10	285	-3.50%
2022/03/28	0.1	53.89	0	0.00	54.10	0.1	279	0.04%
2022/03/25	0.1	53.50	0	0.00	53.80	0.1	273	0.02%
2022/03/24	2	53.15	10	53.81	53.90	-8	266	-3.00%
2022/03/23	3	53.20	9	53.74	53.00	-6	259	-2.31%
2022/03/22	0	0.00	1	53.30	53.30	-1	256	-0.39%
2022/03/21	1	52.70	2	53.20	52.70	-1	253	-0.39%
2022/03/18	0	0.00	1	52.30	52.50	-1	252	-0.40%
2022/03/17	0	0.00	4	51.05	51.60	-4	245	-1.65%
2022/03/16	0	49.95	5	50.48	50.00	-5	236	-2.11%
2022/03/15	0	49.00	0	0.00	47.55	0	229	0.00%
2022/03/08	4	46.00	0	0.00	45.80	4	262	1.52%
2022/03/07	1	47.50	1	47.85	47.50	0	266	0.00%
2022/03/04	0	49.25	0.5	49.31	48.90	-0.5	273	-0.18%
2022/03/03	0	0.00	0	51.00	49.45	0	286	0.00%
2022/03/02	0	50.50	0	51.00	49.40	0	309	0.00%
2022/03/01	0	51.53	0	51.00	48.95	0	321	0.00%
2022/02/25	0	0.00	2	48.35	48.15	-2	332	-0.60%
2022/02/23	0	49.45	0	0.00	49.15	0	352	0.00%
2022/02/22	2	49.24	0	0.00	49.05	2	384	0.53%
2022/02/21	0	51.23	0	0.00	49.95	0	443	0.00%
2022/02/18	0	51.05	2	50.15	50.10	-2	520	-0.38%
2022/02/17	2	49.68	0	0.00	49.70	2	578	0.35%
2022/02/16	0	50.10	3	50.20	50.20	-3	588	-0.50%
2022/02/15	2	49.45	0	0.00	49.55	2	600	0.33%
2022/02/14	4	50.06	1	49.80	49.80	3	609	0.49%
2022/02/09	0	0.00	1	51.79	51.80	-1	622	-0.16%
2022/02/07	0	0.00	2	49.40	49.70	-2	622	-0.32%
2022/01/26	0	49.95	0	0.00	49.50	0	620	0.00%
2022/01/25	1	49.85	0	0.00	49.85	1	619	0.16%
2022/01/21	0	50.55	0	0.00	50.10	0	617	0.01%
2022/01/20	0	51.23	0	0.00	51.40	0	617	0.01%
2022/01/18	1	51.50	1	52.10	51.40	0	620	0.00%
2022/01/17	1	50.47	0	0.00	52.40	1	615	0.17%
2022/01/12	0	0.00	0.5	51.00	50.70	-0.5	631	-0.08%
2022/01/11	1	50.60	0	0.00	50.60	1	638	0.16%
2022/01/07	1	51.40	0	0.00	51.40	1	642	0.16%
2022/01/06	0	0.00	1	51.70	52.50	-1	637	-0.16%
2022/01/05	1	52.00	0	0.00	51.80	1	633	0.16%
2022/01/04	3	52.47	0	0.00	52.40	3	632	0.47%
2021/12/30	2	52.90	2	53.20	53.10	0	620	0.00%
2021/12/29	0	0.00	1	53.00	53.20	-1	616	-0.16%
2021/12/28	0	0.00	1	52.20	51.90	-1	615	-0.16%
2021/12/24	1	51.90	0	0.00	52.00	1	614	0.16%
2021/12/23	0	0.00	3	52.40	52.60	-3	609	-0.49%
2021/12/22	2	53.55	1	54.50	53.00	1	605	0.17%
2021/12/21	2	52.50	2	52.65	52.70	0	597	0.00%
2021/12/20	1	51.50	0	0.00	51.50	1	594	0.17%
2021/12/17	0	0.00	7	51.69	51.70	-7	593	-1.18%
2021/12/13	5	52.80	0	0.00	52.60	5	585	0.85%
2021/12/09	0	0.00	1.3	53.00	53.20	-1.3	584	-0.22%
2021/12/08	0	0.00	3	53.57	53.00	-3	582	-0.52%
2021/12/07	0	0.00	2	53.90	53.60	-2	578	-0.35%
2021/12/06	0	0.00	52	53.75	53.50	-52	587	-8.84%
2021/12/03	12	54.88	0	0.00	54.30	12	589	2.04%
2021/12/02	2	56.05	0	0.00	55.80	2	585	0.34%
2021/12/01	3	56.87	0	0.00	57.00	3	581	0.52%
2021/11/30	5	56.00	1	56.60	56.30	4	579	0.69%
2021/11/29	1	56.20	0	0.00	56.30	1	577	0.17%
2021/11/26	1	54.80	1	55.40	56.30	0	566	0.00%
2021/11/25	4	55.75	6	55.50	55.70	-2	548	-0.36%
2021/11/24	2	55.95	2	56.50	56.00	0	539	0.00%
2021/11/23	11	55.82	0	0.00	56.70	11	532	2.07%
2021/11/22	2	57.20	2	56.55	56.50	0	526	0.00%
2021/11/19	8	57.74	17	57.64	57.50	-9	523	-1.72%
2021/11/18	25	58.94	23.2	58.78	58.00	1.8	493	0.36%
2021/11/17	10	58.02	46	58.38	58.50	-36	437	-8.24%
2021/11/16	36	56.45	8.1	56.67	56.50	27.9	363	7.66%
2021/11/15	3	53.60	0	0.00	53.80	3	312	0.96%
2021/11/12	1	54.00	1	53.30	54.30	0	307	0.00%
2021/11/11	0	52.70	0	0.00	53.70	0	301	0.00%
2021/11/10	0	0.00	1	52.80	53.00	-1	296	-0.34%
2021/11/09	2.1	51.52	6	52.67	52.20	-4	299	-1.32%
2021/11/08	10	51.95	0	0.00	52.60	10	292	3.43%
2021/10/29	5	51.52	0	0.00	51.60	5	307	1.63%
2021/10/28	1	52.00	0	0.00	52.00	1	309	0.32%
2021/10/15	0	48.60	2	48.82	48.60	-2	292	-0.68%
2021/10/14	0	0.00	1	47.70	47.20	-1	291	-0.34%
2021/10/13	1	46.10	0	0.00	46.10	1	296	0.34%
2021/10/07	0	0.00	1	46.65	46.45	-1	333	-0.30%
2021/10/01	0	0.00	1	46.85	46.80	-1	384	-0.26%
2021/09/27	0	0.00	1	48.45	48.50	-1	436	-0.23%
2021/09/23	2	48.35	0	0.00	48.35	2	444	0.45%
2021/09/15	0.1	48.55	0	0.00	49.00	0.1	463	0.02%
2021/09/10	0	0.00	2	49.30	49.35	-2	473	-0.42%
2021/09/09	4	50.03	0	0.00	49.80	4	476	0.84%
2021/09/08	1	50.40	3	51.17	51.50	-2	471	-0.42%
2021/09/07	1	51.20	1	51.90	51.70	0	468	0.00%
2021/09/06	2	51.85	1	52.30	51.90	1	478	0.21%
2021/09/03	0	0.00	2	52.25	52.60	-2	480	-0.42%
2021/09/01	1	52.10	1	52.30	52.10	0	478	0.00%
2021/08/31	1	51.30	1	52.00	52.10	0	477	0.00%
2021/08/30	0	0.00	1	51.80	51.80	-1	483	-0.21%
2021/08/26	3	51.30	3.1	51.58	51.10	-0.1	484	-0.01%
2021/08/25	4	50.35	10	50.68	50.80	-6	480	-1.25%
2021/08/13	10	47.50	0	0.00	46.20	10	487	2.05%
2021/08/11	0	0.00	1	48.70	48.50	-1	485	-0.21%
2021/08/09	0	51.00	0	0.00	50.30	0	498	0.01%
2021/08/06	1	51.30	1	52.30	51.30	0	501	0.00%
2021/08/05	1	51.10	1	51.10	51.10	0	507	0.00%
2021/08/03	0	0.00	1	51.90	51.80	-1	558	-0.18%
2021/07/28	1	49.98	1	50.90	50.50	0	576	0.01%
2021/07/27	1	51.30	0	0.00	51.30	1	587	0.17%
2021/07/26	0	0.00	1	53.00	52.00	-1	599	-0.17%
2021/07/23	3	52.63	1	51.80	51.80	2	612	0.33%
2021/07/19	0.2	52.73	1	52.80	52.00	-0.9	642	-0.13%
2021/07/16	5.3	52.98	0	0.00	52.60	5.3	668	0.79%
2021/07/15	1	55.50	1	54.60	54.50	0	707	0.00%
2021/07/13	2	54.50	7	55.16	55.30	-5	742	-0.68%
2021/07/12	0	0.00	5	54.66	54.70	-5	744	-0.67%
2021/07/07	10	53.70	0	0.00	54.30	10	765	1.31%
2021/07/05	1	54.20	0	0.00	54.20	1	896	0.11%
2021/07/02	0	0.00	6	52.97	53.00	-6	957	-0.63%
2021/06/30	1	51.90	0	0.00	52.10	1	966	0.10%
2021/06/29	1	52.00	0	52.50	52.00	1	969	0.10%
2021/06/28	2	52.65	0	0.00	52.60	2	978	0.20%
2021/06/25	1	53.60	20	53.30	53.10	-19	976	-1.94%
2021/06/24	1	53.00	0	0.00	53.00	1	979	0.10%
2021/06/21	0	0.00	2	52.70	52.60	-2	978	-0.21%
2021/06/18	11	52.82	0	0.00	53.00	11	979	1.12%
2021/06/17	21	53.19	11	52.91	53.10	10	980	1.02%
2021/06/15	0	0.00	5.1	52.45	52.50	-5.1	984	-0.51%
2021/06/11	1	50.30	2	50.65	50.60	-1	980	-0.10%
2021/06/10	4	50.15	3	50.27	50.20	1	996	0.10%
2021/06/09	2	50.20	0	0.00	50.20	2	1,003	0.20%
2021/06/08	0	0.00	1	50.80	50.70	-1	1,011	-0.10%
2021/06/07	0.2	50.40	1	50.30	50.40	-0.9	1,023	-0.08%
2021/06/04	0	0.00	2	50.60	50.30	-2	1,022	-0.20%
2021/06/03	0	50.04	0	0.00	50.60	0	1,024	0.00%
2021/06/02	0	0.00	1	50.40	50.40	-1	1,024	-0.10%
2021/06/01	0	0.00	0	51.50	50.80	0	1,026	0.00%
2021/05/27	1	50.10	0	0.00	49.85	1	1,023	0.10%
2021/05/26	0.1	48.50	1	48.35	48.75	-0.9	1,021	-0.09%
2021/05/25	0	48.85	0	0.00	48.65	0	1,027	0.00%
2021/05/24	1	46.70	0	0.00	47.20	1	1,023	0.10%
2021/05/20	0	0.00	3	45.00	45.00	-3	1,030	-0.29%
2021/05/19	1	45.20	1	45.60	45.60	0	1,036	0.00%
2021/05/18	0	0.00	1	45.00	45.20	-1	1,038	-0.10%
2021/05/17	1	41.00	3	41.73	41.40	-2	1,040	-0.19%
2021/05/14	2	44.65	0	0.00	45.15	2	1,033	0.19%
2021/05/13	1	44.80	2	42.10	43.95	-1	1,028	-0.10%
2021/05/12	0	0.00	1	46.10	43.80	-1	1,024	-0.10%
2021/05/11	3	49.98	41	49.79	48.00	-38	1,004	-3.78%
2021/05/10	0	0.00	1	51.70	51.50	-1	991	-0.10%
2021/05/07	5	52.06	5	51.86	52.20	0	998	0.00%
2021/05/06	0	0.00	1	51.30	51.10	-1	1,000	-0.10%
2021/05/05	1	52.00	0	0.00	51.20	1	999	0.10%
2021/04/29	1	56.30	3	57.43	56.20	-2	990	-0.20%
2021/04/28	0	0.00	2	57.10	56.30	-2	990	-0.20%
2021/04/27	1	55.20	3	55.20	55.60	-2	992	-0.20%
2021/04/26	0	0.00	2	55.50	54.80	-2	998	-0.20%
2021/04/23	3	55.43	0	0.00	55.60	3	1,002	0.30%
2021/04/22	5	56.46	0	0.00	54.70	5	1,008	0.50%
2021/04/21	7	58.03	2	58.05	57.50	5	990	0.50%
2021/04/20	26	57.90	39	58.00	58.40	-13	952	-1.37%
2021/04/19	0	0.00	2.1	56.12	55.90	-2.1	923	-0.23%
2021/04/16	14	55.69	0	0.00	56.50	14	932	1.50%
2021/04/15	6	55.25	0	0.00	55.20	6	928	0.65%
2021/04/14	7	54.96	2	54.35	54.90	5	940	0.53%
2021/04/13	12	56.42	3	56.33	55.30	9	964	0.93%
2021/04/12	3.1	56.72	5	56.94	56.40	-1.9	981	-0.20%
2021/04/09	44.4	56.86	33	57.64	57.30	11.4	1,046	1.09%
2021/04/08	38.3	55.39	20	55.16	57.10	18.3	961	1.91%
2021/04/07	0	53.30	0	0.00	53.30	0	883	0.00%
2021/04/06	2	53.00	1	53.10	53.10	1	877	0.11%
2021/04/01	3	52.70	4	52.53	52.50	-1	871	-0.11%
2021/03/31	0	0.00	7	52.57	52.60	-7	869	-0.81%
2021/03/30	1	51.80	2	51.75	51.80	-1	859	-0.12%
2021/03/29	2	51.50	5	51.92	51.50	-3	861	-0.35%
2021/03/26	1	51.50	7	51.43	51.50	-6	858	-0.70%
2021/03/25	0	0.00	1	51.30	51.20	-1	858	-0.12%
2021/03/23	2	50.95	0	0.00	51.10	2	859	0.23%
2021/03/22	0	0.00	1	51.10	51.10	-1	858	-0.12%
2021/03/19	2	51.25	0	0.00	51.10	2	864	0.23%
2021/03/18	2	52.40	0	0.00	52.20	2	859	0.23%
2021/03/17	2	52.45	0	0.00	52.60	2	865	0.23%
2021/03/16	4	52.45	2.3	52.36	52.90	1.7	864	0.20%
2021/03/15	5.1	50.37	0	0.00	50.70	5.1	853	0.60%
2021/03/12	3.2	50.42	4	50.68	50.80	-0.8	845	-0.09%
2021/03/11	3	51.07	0	0.00	51.00	3	839	0.36%
2021/03/10	1	51.60	1	51.50	51.60	0	837	0.00%
2021/03/09	0	52.03	0	0.00	52.20	0	840	0.00%
2021/03/08	0	53.30	0	0.00	51.70	0	842	0.00%
2021/03/05	1	51.30	5	51.70	51.50	-4	846	-0.47%
2021/03/04	2	52.10	0	0.00	52.00	2	870	0.23%
2021/03/02	0	0.00	1.5	53.10	53.10	-1.5	879	-0.17%
2021/02/26	3	52.33	0.5	53.00	52.30	2.5	882	0.28%
2021/02/25	2	52.90	1	53.40	53.00	1	884	0.11%
2021/02/24	5	54.04	0	0.00	53.60	5	884	0.57%
2021/02/23	0	55.13	1	54.50	54.40	-1	883	-0.11%
2021/02/22	6	54.80	0	0.00	55.00	6	883	0.68%
2021/02/19	1	54.50	2	54.55	54.50	-1	876	-0.11%
2021/02/18	1	52.60	5	53.40	53.20	-4	874	-0.46%
2021/02/17	0	0.00	8	51.45	52.80	-8	875	-0.91%
2021/02/05	3	50.77	0	0.00	50.70	3	872	0.34%
2021/02/04	1	51.10	4	51.20	51.10	-3	886	-0.34%
2021/02/03	2	51.25	0	0.00	51.00	2	888	0.23%
2021/02/01	1	50.50	2	50.30	51.20	-1	883	-0.11%
2021/01/29	3	53.03	0	0.00	51.80	3	879	0.34%
2021/01/28	1	53.60	9	53.37	53.60	-8	871	-0.92%
2021/01/27	3	53.77	2	54.37	54.20	1	869	0.12%
2021/01/26	20	55.17	15	54.77	54.70	5	869	0.57%
2021/01/25	1	55.10	2	54.70	55.30	-1	866	-0.12%
2021/01/22	5	54.58	10	54.98	54.60	-5	862	-0.58%
2021/01/21	10.1	54.01	1	54.90	53.80	9.1	859	1.06%
2021/01/20	17.4	55.17	0	0.00	54.60	17.4	852	2.04%
2021/01/19	7	57.80	4	57.10	56.90	3	837	0.36%
2021/01/18	0	0.00	1	56.40	57.10	-1	823	-0.12%
2021/01/15	28	57.36	25	56.00	56.00	3	811	0.37%
2021/01/14	14.1	56.48	15	57.14	57.10	-0.9	799	-0.11%
2021/01/13	3	56.73	4	56.30	56.20	-1	791	-0.13%
2021/01/12	11.1	56.70	1	58.00	55.60	10.1	812	1.24%
2021/01/11	23	57.24	4	57.30	57.70	19	794	2.39%
2021/01/08	8	58.34	11	59.23	58.10	-3	782	-0.38%
2021/01/07	27	58.31	17	59.31	58.70	10	774	1.29%
2021/01/06	26	59.86	20	60.27	58.30	6	769	0.78%
2021/01/05	17	60.81	3	61.47	61.00	14	740	1.89%
2021/01/04	23	61.90	22	62.15	62.30	1	714	0.14%
2020/12/31	5	57.06	7	56.54	57.50	-2	617	-0.32%
2020/12/30	0	0.00	5	53.82	53.80	-5	590	-0.85%
2020/12/29	6	53.32	0	53.80	53.30	6	590	1.02%
2020/12/28	0	0.00	3	53.90	54.00	-3	595	-0.50%
2020/12/25	1	53.80	0	0.00	53.80	1	595	0.17%
2020/12/24	0	0.00	2	53.75	54.00	-2	595	-0.34%
2020/12/23	2	53.10	3	53.37	53.00	-1	599	-0.17%
2020/12/22	2	53.15	1	54.10	52.90	1	616	0.16%
2020/12/21	2	53.10	1	53.60	53.60	1	633	0.16%
2020/12/15	3	53.30	0	0.00	53.90	3	653	0.46%
2020/12/14	4	54.30	0	0.00	54.80	4	648	0.62%
2020/12/11	2	55.65	2	54.85	54.80	0	659	0.00%
2020/12/10	3	56.70	5	55.90	56.30	-2	664	-0.30%
2020/12/09	3	57.30	20	57.47	57.30	-17	678	-2.50%
2020/12/08	7	56.99	3	57.00	56.90	4	682	0.59%
2020/12/07	1	57.00	0	0.00	57.00	1	684	0.15%
2020/12/04	3	57.60	0	0.00	57.50	3	691	0.43%
2020/12/02	3	57.90	0	0.00	58.20	3	700	0.43%
2020/12/01	3	57.70	3	57.27	57.90	0	712	0.00%
2020/11/30	11	58.47	3	58.43	58.30	8	725	1.10%
2020/11/27	3	56.93	0	0.00	57.50	3	706	0.43%
2020/11/26	1	55.80	5	55.40	55.40	-4	722	-0.55%
2020/11/25	1	56.10	0	0.00	55.10	1	753	0.13%
2020/11/24	0	0.00	3	57.10	56.20	-3	753	-0.40%
2020/11/23	4	56.48	1	56.80	56.70	3	760	0.39%
2020/11/19	0	0.00	1	55.30	55.30	-1	787	-0.13%
2020/11/18	1	55.90	4	55.63	55.50	-3	798	-0.38%
2020/11/17	2	55.90	2	55.40	55.40	0	822	0.00%
2020/11/16	1	56.00	1	55.80	55.80	0	882	0.00%
2020/11/13	2	55.55	3	55.70	55.80	-1	899	-0.11%
2020/11/12	9	56.10	2	55.75	55.80	7	953	0.73%
2020/11/11	1	54.00	1	54.20	54.30	0	952	0.00%
2020/11/06	0	0.00	3	53.27	53.10	-3	1,017	-0.29%
2020/11/05	0	0.00	2	52.90	52.70	-2	1,099	-0.18%
2020/11/04	1	52.50	2	52.30	52.50	-1	1,149	-0.09%
2020/11/03	2	52.20	14	52.17	52.30	-12	1,194	-1.00%
2020/11/02	3	50.40	1	50.80	50.40	2	1,230	0.16%
2020/10/30	2	51.95	0	0.00	51.30	2	1,277	0.16%
2020/10/29	4	52.05	0	0.00	52.50	4	1,308	0.31%
2020/10/28	6	52.62	0	0.00	52.80	6	1,343	0.45%
2020/10/27	0	0.00	1	54.00	53.80	-1	1,412	-0.07%
2020/10/26	6	54.34	0	0.00	54.50	6	1,461	0.41%
2020/10/23	0	0.00	1	55.20	55.20	-1	1,513	-0.07%
2020/10/21	0	0.00	1	55.40	55.50	-1	1,767	-0.06%
2020/10/20	5	56.14	15	56.13	55.50	-10	1,901	-0.53%
2020/10/19	0	54.60	2	54.55	54.40	-2	1,971	-0.10%
2020/10/16	10	54.12	11	54.27	53.80	-1	2,053	-0.05%
2020/10/15	3	55.17	4	55.45	54.70	-1	2,153	-0.05%
2020/10/14	6	54.27	11	54.14	55.30	-5	2,242	-0.22%
2020/10/13	3	53.20	0	0.00	52.50	3	2,292	0.13%
2020/10/12	4	54.88	0	0.00	54.30	4	2,313	0.17%
2020/10/08	4	56.78	3	56.70	56.20	1	2,384	0.04%
2020/10/07	1	56.50	0	0.00	56.50	1	2,443	0.04%
2020/10/06	1	56.70	2	57.00	56.40	-1	2,500	-0.04%
2020/10/05	1	55.70	1	55.00	56.20	0	2,699	0.00%
2020/09/30	1	56.30	0	0.00	56.60	1	2,783	0.04%
2020/09/29	3	55.73	2	56.25	55.70	1	2,849	0.04%
2020/09/28	3	56.13	1	56.20	56.20	2	2,958	0.07%
2020/09/25	1	53.50	7	54.09	54.30	-6	3,040	-0.20%
2020/09/24	6	56.22	17	56.39	55.50	-11	3,284	-0.33%
2020/09/23	8	59.03	13	58.76	58.70	-5	3,516	-0.14%
2020/09/22	4	59.48	4	59.35	59.30	0	3,738	0.00%
2020/09/21	5	60.88	1	61.00	60.60	4	3,749	0.11%
2020/09/18	1	61.60	14	61.62	61.70	-13	3,757	-0.35%
2020/09/17	3	61.60	4	61.90	61.30	-1	3,789	-0.03%
2020/09/16	8	61.46	24	61.77	61.50	-16	3,810	-0.42%
2020/09/15	5	61.22	6	62.50	60.80	-1	3,816	-0.03%
2020/09/14	8	62.30	6	62.50	63.00	2	3,826	0.05%
2020/09/11	19.1	60.80	1	60.30	60.40	18.1	3,818	0.47%
2020/09/10	6	62.23	1	62.30	61.70	5	3,828	0.13%
2020/09/09	14	61.55	10	61.56	62.70	4	3,867	0.10%
2020/09/08	3	62.57	11	62.52	62.50	-8	3,907	-0.20%
2020/09/07	15	62.20	28	61.64	61.40	-13	3,929	-0.33%
2020/09/04	9	62.49	3	62.87	63.80	6	3,970	0.15%
2020/09/03	4	63.83	5	64.12	63.40	-1	3,987	-0.03%
2020/09/02	6	62.97	2	62.80	63.30	4	4,020	0.10%
2020/09/01	28	63.31	24	63.05	62.90	4	4,040	0.10%
2020/08/31	11	63.30	5	62.18	63.80	6	4,040	0.15%
2020/08/28	8	60.33	15	60.28	60.40	-7	4,048	-0.17%
2020/08/27	11	61.05	9	60.86	60.70	2	4,073	0.05%
2020/08/26	8	60.76	3	60.70	60.70	5	4,097	0.12%
2020/08/25	16	59.29	7	59.23	59.00	9	4,114	0.22%
2020/08/24	7	58.80	3	58.70	59.30	4	4,220	0.09%
2020/08/21	10	57.90	9	58.23	58.30	1	4,289	0.02%
2020/08/20	20	56.59	26	56.59	56.00	-6	4,368	-0.14%
2020/08/19	15	60.77	19	61.16	60.20	-4	4,568	-0.09%
2020/08/18	21	61.25	25	61.08	60.90	-4	4,743	-0.08%
2020/08/17	6	63.92	3	64.17	63.70	3	4,749	0.06%
2020/08/14	14	63.59	5	64.32	63.70	9	4,779	0.19%
2020/08/13	10	63.79	5	64.06	64.00	5	4,789	0.10%
2020/08/12	21	65.00	23.1	64.54	65.00	-2.1	4,804	-0.04%
2020/08/11	54	66.05	47	66.21	64.50	7	4,799	0.15%
2020/08/10	21	70.17	22	71.02	68.70	-1	4,784	-0.02%
2020/08/07	54	70.48	47	70.60	71.10	7	4,874	0.14%
2020/08/06	29	70.53	22	70.40	69.60	7	4,857	0.14%
2020/08/05	30	70.84	59	71.11	70.20	-29	4,886	-0.59%
2020/08/04	47	69.60	18	69.88	70.70	29	4,875	0.59%
2020/08/03	11	69.77	2	70.10	69.40	9	4,888	0.18%
2020/07/31	35	70.29	34	70.74	70.60	1	4,896	0.02%
2020/07/30	14	69.59	10	69.41	69.50	4	4,838	0.08%
2020/07/29	21	66.34	27	67.09	68.20	-6	4,807	-0.12%
2020/07/28	80	69.71	76	69.37	66.30	4	4,772	0.08%
2020/07/27	38	70.23	50	69.92	68.60	-12	4,642	-0.26%
2020/07/24	80	70.06	67	70.07	69.50	13	4,571	0.28%
2020/07/23	34	69.03	28.8	68.90	69.00	5.2	4,458	0.12%
2020/07/22	30	68.09	33	68.23	68.80	-3	4,409	-0.07%
2020/07/21	54	68.14	34	67.83	67.50	20	4,373	0.46%
2020/07/20	35	66.50	53	67.01	68.40	-18	4,286	-0.42%
2020/07/17	21	64.09	11	64.34	63.60	10	4,216	0.24%
2020/07/16	24	66.34	39	65.69	66.20	-15	4,222	-0.36%
2020/07/15	25	67.93	48	67.20	65.50	-23	4,200	-0.55%
2020/07/14	21	67.00	12	66.83	65.80	9	4,156	0.22%
2020/07/13	17	69.75	5	69.24	68.60	12	4,126	0.29%
2020/07/10	89	72.32	94	72.29	68.30	-5	4,089	-0.12%
2020/07/09	18	73.74	33	74.59	75.50	-15	3,895	-0.39%
2020/07/08	33	67.93	37	67.75	68.70	-4	3,812	-0.10%
2020/07/07	54	69.55	42.3	69.29	68.00	11.7	3,753	0.31%
2020/07/06	16	67.74	39	67.87	67.50	-23	3,652	-0.63%
2020/07/03	192	67.56	173.1	67.82	66.90	19	3,583	0.53%	大買/大賣/
2020/07/02	117	63.57	134.1	63.68	65.30	-17.1	3,333	-0.51%	大買/大賣/
2020/07/01	115	57.93	92.2	58.27	59.40	22.8	3,093	0.74%	大買/
2020/06/30	2	53.85	12	54.13	54.00	-10	2,889	-0.35%
2020/06/29	3.1	53.07	2	53.05	53.10	1.1	2,874	0.04%
2020/06/24	23.2	54.33	17	54.41	54.00	6.2	2,867	0.22%
2020/06/23	5	52.94	14	53.03	52.70	-9	2,852	-0.32%
2020/06/22	14	54.10	1.3	54.22	53.90	12.7	2,856	0.44%
2020/06/19	2	54.70	6	54.65	54.80	-4	2,852	-0.14%
2020/06/18	5	53.82	0	0.00	53.70	5	2,837	0.18%
2020/06/17	11	53.43	11	53.83	53.50	0	2,830	0.00%
2020/06/16	14	53.90	16	53.52	54.10	-2	2,828	-0.07%
2020/06/15	19	51.59	16	52.23	50.80	3	2,808	0.11%
2020/06/12	8	52.25	45	52.16	53.00	-37	2,774	-1.33%
2020/06/11	19	55.55	24	55.95	54.60	-5	2,760	-0.18%
2020/06/10	5.1	54.99	5	55.28	54.60	0.1	2,716	0.00%
2020/06/09	19	55.61	78	54.49	55.20	-59	2,718	-2.17%
2020/06/08	15.2	56.96	2	56.90	56.50	13.2	2,689	0.49%
2020/06/05	3	56.60	17	56.46	56.90	-14	2,702	-0.52%
2020/06/04	7	56.80	7	56.81	55.80	0	2,680	0.00%
2020/06/03	16	57.22	11	56.95	56.70	5	2,644	0.19%
2020/06/02	15	56.89	14	56.75	56.70	1	2,627	0.04%
2020/06/01	8	56.58	10	56.62	56.10	-2	2,592	-0.08%
2020/05/29	101	57.52	81	56.87	55.80	20	2,556	0.78%	大買/
2020/05/28	27	56.53	28	56.41	57.40	-1	2,441	-0.04%
2020/05/27	49	55.70	50	56.03	55.80	-1	2,369	-0.04%
2020/05/26	222	56.58	155	56.80	54.10	67	2,271	2.95%	大買/大賣/
2020/05/25	89	54.60	78	54.52	55.00	11	2,007	0.55%
2020/05/22	19	48.99	29	49.44	50.00	-10	1,813	-0.55%
2020/05/21	12.3	49.36	18	49.38	48.70	-5.7	1,754	-0.32%
2020/05/20	9	48.19	9	47.88	48.95	0	1,708	0.00%
2020/05/19	25	47.27	41	46.91	47.30	-16	1,679	-0.95%
2020/05/18	35	45.85	21	45.69	45.85	14	1,647	0.85%
2020/05/15	39	46.79	26	46.25	46.30	13	1,621	0.80%
2020/05/14	71.5	49.93	44	49.30	45.80	27.5	1,553	1.77%
2020/05/13	5	49.15	9	49.46	49.75	-4	1,415	-0.28%
2020/05/12	22	49.53	18	48.88	49.10	4	1,394	0.29%
2020/05/11	17	48.01	6	48.42	47.65	11	1,327	0.83%
2020/05/08	36	48.05	25	48.38	48.50	11	1,294	0.85%
2020/05/07	3	46.90	35	46.85	47.50	-32	1,266	-2.53%
2020/05/06	7	45.01	7	45.11	45.00	0	1,224	0.00%
2020/05/05	27	44.74	16	44.56	44.40	11	1,212	0.91%
2020/05/04	7	44.69	7	44.89	44.70	0	1,202	0.00%
2020/04/30	13	45.47	41	45.52	45.60	-28	1,194	-2.34%
2020/04/29	23	44.90	14	44.76	44.70	9	1,185	0.76%
2020/04/28	29	44.36	10	44.26	44.10	19	1,173	1.62%
2020/04/27	10	44.37	68	44.20	44.50	-58	1,186	-4.89%
2020/04/24	19	42.56	29	42.20	42.90	-10	1,146	-0.87%
2020/04/23	32	41.18	35	41.40	41.15	-3	1,104	-0.27%
2020/04/22	45	40.58	0	0.00	41.15	45	1,091	4.12%
2020/04/21	53	41.90	50	41.46	40.10	3	1,074	0.28%
2020/04/20	1	39.50	4	39.58	40.30	-3	1,031	-0.29%
2020/04/17	4	40.21	14	39.76	39.35	-10	1,027	-0.97%
2020/04/16	10	39.38	2	38.55	39.70	8	996	0.80%
2020/04/15	5	38.00	5	37.75	37.65	0	971	0.00%
2020/04/14	1	37.10	2	37.20	37.20	-1	975	-0.10%
2020/04/13	12	37.08	0	0.00	36.80	12	982	1.22%
2020/04/10	0	0.00	5	37.04	37.05	-5	997	-0.50%
2020/04/09	1	36.70	0	0.00	36.65	1	1,030	0.10%
2020/04/08	27	36.60	29	37.06	36.85	-2	1,049	-0.19%
2020/04/07	0	0.00	1	36.20	35.95	-1	1,149	-0.09%
2020/04/06	0	35.70	0	0.00	35.70	0	1,189	0.00%
2020/04/01	2	34.77	1	34.50	34.70	1	1,289	0.08%
2020/03/30	0	34.95	0	0.00	33.35	0	1,377	0.00%
2020/03/27	2	32.90	1	32.55	32.55	1	1,380	0.07%
2020/03/26	11	33.29	7	33.35	33.40	4	1,379	0.29%
2020/03/24	0	0.00	2	29.70	30.15	-2	1,362	-0.15%
2020/03/23	1	27.00	2	28.20	28.25	-1	1,370	-0.07%
2020/03/20	0	0.00	6	27.42	27.95	-6	1,382	-0.43%
2020/03/19	10	25.82	35	25.91	25.45	-25	1,375	-1.82%
2020/03/18	8	29.89	5	30.19	28.25	3	1,374	0.22%
2020/03/17	2	29.70	2	30.25	29.95	0	1,388	0.00%
2020/03/16	2	34.40	5	33.86	32.50	-3	1,435	-0.21%
2020/03/13	22.3	34.58	24	34.70	35.10	-1.7	1,448	-0.12%
2020/03/12	9	38.96	7	38.31	38.20	2	1,496	0.13%
2020/03/11	8	41.11	7	41.15	39.95	1	1,584	0.06%
2020/03/10	3	38.00	3	38.47	39.30	0	1,611	0.00%
2020/03/09	2	38.90	0	0.00	38.70	2	1,610	0.12%
2020/03/06	5	40.04	5	40.10	39.90	0	1,609	0.00%
2020/03/05	4	39.66	3	39.70	39.55	1	1,604	0.06%
2020/03/04	1	39.05	0	0.00	39.00	1	1,612	0.06%
2020/03/03	3	39.25	5	39.61	39.35	-2	1,657	-0.12%
2020/03/02	2	38.23	1	38.30	38.45	1	1,671	0.06%
2020/02/27	6	39.73	1	39.00	39.00	5	1,676	0.30%
2020/02/26	8	40.06	6	40.18	40.15	2	1,676	0.12%
2020/02/25	0	0.00	2	39.75	40.10	-2	1,683	-0.12%
2020/02/24	2	40.15	0	0.00	40.05	2	1,688	0.12%
2020/02/21	3	40.48	2	40.70	40.70	1	1,692	0.06%
2020/02/20	1	40.30	0	0.00	40.30	1	1,708	0.06%
2020/02/19	4	40.30	4	40.83	40.35	0	1,721	0.00%
2020/02/18	2	40.50	2	40.75	40.20	0	1,730	0.00%
2020/02/17	4	40.35	8	40.19	40.15	-4	1,735	-0.23%
2020/02/14	4	40.30	4	40.45	40.50	0	1,741	0.00%
2020/02/13	2	41.05	0	0.00	40.00	2	1,760	0.11%
2020/02/12	0	0.00	1	41.10	41.00	-1	1,803	-0.06%
2020/02/11	2	41.43	0	0.00	40.80	2	1,835	0.11%
2020/02/10	0	0.00	1	40.35	40.35	-1	1,957	-0.05%
2020/02/07	1	39.10	0	0.00	39.05	1	1,956	0.05%
2020/02/06	1	39.10	1	40.45	40.45	0	1,979	0.00%
2020/02/05	6	39.10	0	0.00	38.60	6	2,016	0.30%
2020/02/04	7	39.30	9	39.24	39.40	-2	2,017	-0.10%
2020/02/03	1	36.50	7	36.56	38.10	-6	2,042	-0.29%
2020/01/31	7	40.08	11	40.54	40.15	-4	2,039	-0.20%
2020/01/30	27	40.61	19	40.54	40.40	8	2,057	0.39%
2020/01/20	8	45.36	2	45.28	44.85	6	2,070	0.29%
2020/01/17	3	45.63	6	45.80	45.60	-3	2,085	-0.14%
2020/01/16	4	45.75	2	46.00	45.70	2	2,119	0.09%
2020/01/15	7	45.94	4	45.71	45.65	3	2,153	0.14%
2020/01/14	7	46.20	7	46.11	46.30	0	2,206	0.00%
2020/01/13	2	44.78	3	44.27	44.85	-1	2,358	-0.04%
2020/01/10	1	44.50	0	0.00	44.40	1	2,470	0.04%
2020/01/09	3	44.47	3	44.43	44.70	0	2,493	0.00%
2020/01/08	13	44.00	2	43.83	43.75	11	2,536	0.43%
2020/01/07	11	45.12	5	45.38	44.90	6	2,641	0.23%
2020/01/06	5	45.61	23	45.50	45.30	-18	2,707	-0.66%
2020/01/03	7	46.94	5	47.65	46.50	2	2,716	0.07%
2020/01/02	2	47.75	2	47.65	47.65	0	2,699	0.00%
2019/12/31	25	48.36	96	48.82	48.00	-71	2,729	-2.60%
2019/12/30	86	47.97	11	47.46	48.00	75	2,613	2.87%
2019/12/27	38	47.13	191	47.21	47.00	-153	2,569	-5.96%	大賣/鉅額交易
2019/12/26	171	45.99	19	45.97	47.05	152	2,460	6.18%	大買/鉅額交易
2019/12/25	3	44.03	0	0.00	44.05	3	2,353	0.13%
2019/12/24	2	43.60	0	0.00	43.50	2	2,354	0.08%
2019/12/23	5	44.41	6	44.88	43.95	-1	2,348	-0.04%
2019/12/20	11	44.86	2	44.63	44.50	9	2,340	0.38%
2019/12/19	4	44.66	3	44.68	44.55	1	2,336	0.04%
2019/12/18	3	44.62	7	44.49	44.50	-4	2,334	-0.17%
2019/12/17	4	44.83	9	44.68	44.85	-5	2,319	-0.22%
2019/12/16	0	0.00	6	44.08	44.20	-6	2,302	-0.26%
2019/12/13	9	43.68	1	44.35	43.30	8	2,301	0.35%
2019/12/12	28	44.50	4	44.89	44.25	24	2,281	1.05%
2019/12/11	4	45.54	27.1	45.74	45.10	-23.1	2,262	-1.02%
2019/12/10	2	45.00	2	45.15	44.95	0	2,200	0.00%
2019/12/09	67	45.26	54	45.54	45.55	13	2,183	0.60%
2019/12/06	94.1	45.00	95	45.18	45.30	-0.9	2,102	-0.04%
2019/12/05	23	43.41	28	43.71	44.35	-5	2,006	-0.25%
2019/12/04	2	41.85	3	41.82	41.80	-1	1,939	-0.05%
2019/12/02	8	41.76	11	42.03	42.10	-3	1,936	-0.15%
2019/11/29	8	42.68	3	42.58	42.55	5	1,933	0.26%
2019/11/28	42	43.71	39	43.57	43.00	3	1,921	0.16%
2019/11/27	1	42.50	3	42.47	42.50	-2	1,873	-0.11%
2019/11/26	4	41.93	2	41.85	41.65	2	1,852	0.11%
2019/11/25	4	41.81	2	41.50	41.35	2	1,841	0.11%
2019/11/22	0	0.00	2	41.50	41.70	-2	1,834	-0.11%
2019/11/21	3	40.80	4	41.10	41.10	-1	1,833	-0.05%
2019/11/20	5	41.11	2	41.20	41.10	3	1,836	0.16%
2019/11/19	1	40.65	5	40.99	40.80	-4	1,833	-0.22%
2019/11/18	3	40.37	1	40.40	40.20	2	1,818	0.11%
2019/11/15	4	40.83	4	40.54	40.65	0	1,829	0.00%
2019/11/14	7	40.81	11	40.92	40.80	-4	1,830	-0.22%
2019/11/13	15	41.75	16	41.25	41.30	-1	1,827	-0.05%
2019/11/12	16	41.01	18	41.04	41.10	-2	1,824	-0.11%
2019/11/11	8	41.87	39	42.03	41.50	-31	1,810	-1.71%
2019/11/08	18	44.07	49	44.00	43.80	-31	1,769	-1.75%
2019/11/07	65	44.71	39	44.31	44.05	26	1,739	1.49%
2019/11/06	7	43.04	13	42.61	42.55	-6	1,616	-0.37%
2019/11/05	4	43.73	16	43.79	43.50	-12	1,607	-0.75%
2019/11/04	35	44.21	33	44.22	44.00	2	1,591	0.13%
2019/11/01	2	43.35	5	43.40	43.40	-3	1,555	-0.19%
2019/10/31	42	43.42	41	43.43	43.15	1	1,555	0.06%
2019/10/30	13	42.68	5	42.24	42.70	8	1,524	0.52%
2019/10/29	11	42.52	14	42.49	42.35	-3	1,520	-0.20%
2019/10/28	10	42.14	40	42.68	42.05	-30	1,511	-1.99%
2019/10/25	7	43.75	7	43.76	43.40	0	1,486	0.00%
2019/10/24	19	44.32	4	44.64	44.05	15	1,498	1.00%
2019/10/23	15	44.40	10	44.40	43.95	5	1,480	0.34%
2019/10/22	32	44.01	18	44.13	44.75	14	1,473	0.95%
2019/10/21	139	44.64	114	45.10	44.00	25	1,507	1.66%	大買/大賣/
2019/10/18	79	46.95	38	47.55	47.50	41	1,387	2.96%
2019/10/17	23.1	44.05	26	44.15	44.15	-2.9	1,326	-0.22%
2019/10/16	16	44.58	8	44.51	44.95	8	1,309	0.61%
2019/10/15	37	44.95	25	45.07	44.25	12	1,262	0.95%
2019/10/14	7.2	40.86	14	41.20	42.35	-6.8	1,134	-0.60%
2019/10/09	25	38.65	0	0.00	38.50	25	1,050	2.38%
2019/10/08	11	39.10	1	39.15	39.00	10	1,019	0.98%
2019/10/07	24	39.80	47	39.97	39.70	-23	1,006	-2.29%
2019/10/04	2.1	38.05	2	37.70	37.65	0.1	947	0.01%
2019/10/03	2	37.98	35	38.14	37.80	-33	943	-3.50%
2019/09/27	1	39.80	0	0.00	39.60	1	920	0.11%
2019/09/26	1	40.50	3	40.32	40.30	-2	913	-0.22%
2019/09/25	1	41.10	0	0.00	40.60	1	906	0.11%
2019/09/24	1	41.50	1	41.50	41.30	0	894	0.00%
2019/09/23	1	41.40	2	41.05	41.25	-1	879	-0.11%
2019/09/19	4.2	40.06	0	0.00	40.05	4.2	867	0.48%
2019/09/18	1	38.35	3	38.95	39.60	-2	868	-0.23%
2019/09/17	1	40.10	0	0.00	39.85	1	859	0.12%
2019/09/16	6	40.38	1	39.90	40.00	5	856	0.58%
2019/09/12	1	41.50	4	41.40	41.25	-3	843	-0.36%
2019/09/11	1	42.30	3	41.80	41.80	-2	838	-0.24%
2019/09/10	3	42.70	0	0.00	42.50	3	827	0.36%
2019/09/09	5	43.41	1	42.55	42.55	4	822	0.49%
2019/09/06	1	44.95	0	0.00	44.35	1	804	0.12%
2019/09/05	5	45.38	0	0.00	45.05	5	800	0.62%
2019/09/04	0	0.00	1	45.45	45.50	-1	793	-0.13%
2019/09/03	3	45.05	8	45.01	45.00	-5	792	-0.63%
2019/09/02	1	44.20	1	44.20	44.20	0	784	0.00%
2019/08/30	6	43.93	2	43.83	44.00	4	781	0.51%
2019/08/29	1	43.25	0.1	43.70	43.35	0.9	778	0.12%
2019/08/28	1	43.10	1	43.70	43.10	0	777	0.00%
2019/08/27	1	44.80	2	44.05	43.60	-1	772	-0.13%
2019/08/26	2	44.08	1	44.50	44.10	1	768	0.13%
2019/08/23	3	45.87	2	46.05	46.50	1	758	0.13%
2019/08/22	1	45.50	1	45.30	45.50	0	744	0.00%
2019/08/21	0	0.00	3	45.13	45.25	-3	738	-0.41%
2019/08/20	3	46.25	2	45.28	45.20	1	732	0.14%
2019/08/19	7	46.77	7	46.76	47.90	0	704	0.00%
2019/08/16	8	45.66	5	45.65	45.40	3	687	0.44%
2019/08/15	0	0.00	1	44.20	44.45	-1	679	-0.15%
2019/08/14	2	45.48	5	44.93	44.20	-3	674	-0.44%
2019/08/13	0	0.00	2	45.60	45.10	-2	664	-0.30%
2019/08/12	2	43.15	1	44.00	43.65	1	653	0.15%
2019/08/08	2	42.13	0	0.00	42.05	2	651	0.31%
2019/08/07	1	43.20	1	43.95	42.30	0	659	0.00%
2019/08/06	10	42.70	10	42.51	43.20	0	664	0.00%
2019/08/05	1	44.10	1	44.20	44.20	0	673	0.00%
2019/08/02	5	47.04	2	47.00	46.15	3	666	0.45%
2019/08/01	0	0.00	6	47.05	47.80	-6	657	-0.91%
2019/07/31	2	47.15	1	47.80	47.80	1	650	0.15%
2019/07/30	2	48.45	3	48.17	47.05	-1	636	-0.16%
2019/07/29	1	50.10	0	0.00	49.70	1	612	0.16%
2019/07/26	7	52.84	6	53.40	52.60	1	585	0.17%
2019/07/25	5	51.74	2	51.60	51.60	3	543	0.55%
2019/07/24	6	51.73	7	50.79	51.10	-1	521	-0.19%
2019/07/23	28	51.88	20.2	51.44	50.70	7.8	493	1.58%
2019/07/22	0	0.00	15	47.77	49.50	-15	398	-3.76%
2019/07/19	29	44.36	29	44.76	45.00	0	345	0.00%
2019/07/18	4	44.34	4	43.26	42.20	0	283	0.00%
2019/07/17	0	0.00	1	42.50	43.20	-1	274	-0.36%
2019/07/16	1	41.65	0	0.00	42.15	1	277	0.36%
2019/07/12	1	41.70	0	0.00	41.95	1	278	0.36%
2019/07/11	5	43.20	5	42.15	42.10	0	285	0.00%
2019/07/09	0	0.00	1	40.80	40.80	-1	278	-0.36%
2019/07/02	0	0.00	2	40.25	40.20	-2	330	-0.61%
2019/06/27	3	39.72	19	39.74	39.40	-16	356	-4.48%
2019/06/26	0	0.00	7	39.82	39.75	-7	358	-1.95%
2019/06/25	35	41.73	52	40.75	40.55	-17	358	-4.74%
2019/06/24	27	41.24	27	40.88	41.40	0	350	0.00%
2019/06/21	18	40.89	5	40.74	40.85	13	347	3.74%
2019/06/20	6	40.70	5	40.50	40.75	1	348	0.29%
2019/06/19	16	40.57	0	0.00	40.30	16	348	4.59%
2019/06/18	0	0.00	5	40.06	40.05	-5	349	-1.43%
2019/06/17	11	40.40	0	0.00	40.10	11	350	3.13%
2019/06/14	5	40.11	15	39.54	40.00	-10	355	-2.81%
2019/06/13	1	39.75	19	39.76	40.00	-18	357	-5.03%
2019/06/11	18	40.23	1	41.10	40.15	17	366	4.64%
2019/06/10	3	38.47	0	0.00	38.65	3	363	0.83%
2019/06/06	9	38.51	0	0.00	38.45	9	368	2.44%
2019/06/05	4	38.88	12	38.39	38.20	-8	369	-2.16%
2019/06/04	3	38.55	0	0.00	38.40	3	371	0.81%
2019/06/03	1	39.05	7	38.56	38.60	-6	374	-1.60%
2019/05/31	2	38.50	0	0.00	38.90	2	376	0.53%
2019/05/30	3	38.53	0	0.00	38.00	3	383	0.78%
2019/05/29	0	0.00	10	37.65	38.10	-10	386	-2.59%
2019/05/28	7	38.04	6	37.90	38.05	1	390	0.26%
2019/05/27	8	38.19	8	38.02	37.90	0	400	0.00%
2019/05/24	12	38.46	3	38.45	38.00	9	418	2.15%
2019/05/23	0	0.00	8	38.16	38.10	-8	420	-1.90%
2019/05/22	0	0.00	32	38.78	38.80	-32	421	-7.59%
2019/05/21	9	38.88	5	38.46	38.60	4	423	0.94%
2019/05/20	2	38.80	0	0.00	38.50	2	425	0.47%
2019/05/17	11	39.77	13	39.15	38.90	-2	434	-0.46%
2019/05/16	3	40.50	42	40.03	39.55	-39	458	-8.51%
2019/05/15	35	40.19	31	39.92	40.95	4	465	0.86%
2019/05/14	32	35.92	2	37.68	38.65	30	454	6.61%
2019/05/13	4	35.19	3	36.15	35.15	1	441	0.23%
2019/05/10	5	40.33	9	39.72	39.05	-4	420	-0.95%
2019/05/09	3	41.45	13	41.01	40.00	-10	420	-2.38%
2019/05/08	7	41.39	3	41.50	41.35	4	417	0.96%
2019/05/07	3	41.95	0	0.00	41.45	3	419	0.71%
2019/05/06	0	0.00	18	41.49	41.25	-18	424	-4.24%
2019/05/03	3	42.85	3	42.70	42.60	0	421	0.00%
2019/05/02	11	43.12	10	42.03	42.60	1	421	0.24%
2019/04/30	13	42.18	6	41.30	42.45	7	423	1.65%
2019/04/29	10	42.00	15	42.05	41.75	-5	429	-1.16%
2019/04/26	6	43.38	30	43.51	43.30	-24	422	-5.68%
2019/04/25	47	43.73	10	43.97	44.20	37	420	8.81%
2019/04/24	0	0.00	22	43.50	43.10	-22	418	-5.26%
2019/04/23	15	44.10	24	43.49	43.70	-9	417	-2.15%
2019/04/22	32	44.23	5	43.95	44.00	27	411	6.56%
2019/04/19	3	43.03	2	42.43	42.55	1	402	0.25%
2019/04/18	3	43.23	10	42.65	42.45	-7	403	-1.73%
2019/04/17	1	44.15	13	43.82	43.30	-12	406	-2.95%
2019/04/16	11	42.56	0	0.00	43.10	11	399	2.76%
2019/04/15	16	42.39	3	42.12	41.95	13	396	3.28%
2019/04/12	1	42.00	0	0.00	42.00	1	402	0.25%
2019/04/11	2	42.15	6	42.69	42.65	-4	402	-0.99%
2019/04/10	1	42.05	0	0.00	43.00	1	400	0.25%
2019/04/09	2	43.15	0	0.00	43.00	2	412	0.48%
2019/04/08	8	45.18	17	45.01	44.05	-9	417	-2.16%
2019/04/03	19	41.02	16	41.54	42.95	3	383	0.78%
2019/04/02	0	0.00	2	39.55	39.05	-2	371	-0.54%
2019/04/01	0	0.00	1	39.75	39.50	-1	378	-0.26%
2019/03/29	6	40.35	0	0.00	39.70	6	380	1.58%
2019/03/28	0	39.25	0	0.00	39.20	0	384	0.00%
2019/03/26	1	38.55	1	39.00	38.70	0	408	0.00%
2019/03/22	1	39.00	1	39.20	39.15	0	428	0.00%
2019/03/19	10	39.92	10	39.89	39.90	0	513	0.00%
2019/03/18	7	39.20	7	39.04	39.10	0	514	0.00%
2019/03/14	1	39.10	1	39.00	38.95	0	526	0.00%
2019/03/13	5	40.15	5	39.05	39.10	0	542	0.00%
2019/03/12	3	39.93	1	40.20	39.30	2	556	0.36%
2019/03/11	1	39.95	0	0.00	39.95	1	594	0.17%
2019/03/08	2	39.70	0	0.00	39.75	2	604	0.33%
2019/03/07	1	41.10	0	0.00	40.30	1	617	0.16%
2019/03/06	5	41.80	8	41.03	41.00	-3	618	-0.49%
2019/03/05	8	41.95	5	41.80	41.00	3	624	0.48%
2019/03/04	0	0.00	1	40.25	41.00	-1	628	-0.16%
2019/02/26	0	0.00	1	40.35	40.40	-1	639	-0.16%
2019/02/25	4	39.98	0	0.00	40.00	4	685	0.58%
2019/02/21	2	41.80	0	0.00	41.85	2	719	0.28%
2019/02/20	1	42.30	0	0.00	42.05	1	720	0.14%
2019/02/19	0	41.90	0	0.00	41.85	0	720	0.00%
2019/02/18	1	41.60	0	0.00	41.40	1	725	0.14%
2019/02/15	1	41.75	8	43.48	42.00	-7	721	-0.97%
2019/02/14	16	46.43	8	47.03	46.15	8	699	1.14%
2019/02/13	1	44.05	5	44.52	44.70	-4	688	-0.58%
2019/02/12	0	43.30	2	43.80	42.60	-2	685	-0.29%
2019/02/11	1	42.00	0	0.00	41.90	1	685	0.15%
2019/01/30	10	43.13	0	0.00	41.70	10	686	1.46%
2019/01/29	1	43.40	3	43.62	43.30	-2	688	-0.29%
2019/01/28	1	43.65	1	44.00	44.05	0	693	0.00%
2019/01/25	15	44.43	1	44.75	44.05	14	697	2.01%
2019/01/24	17	43.78	1	44.00	43.80	16	697	2.30%
2019/01/22	1	43.70	4	44.50	43.70	-3	712	-0.42%
2019/01/21	7	44.54	2	44.30	44.50	5	725	0.69%
2019/01/18	1	42.50	0	0.00	42.50	1	724	0.14%
2019/01/17	1	42.75	2	43.50	42.70	-1	730	-0.14%
2019/01/15	2	42.95	1	42.95	42.80	1	728	0.14%
2019/01/14	2	42.10	8	41.44	41.95	-6	725	-0.83%
2019/01/11	0	0.00	2	42.25	42.15	-2	728	-0.27%
2019/01/10	1	43.40	0	0.00	42.75	1	729	0.14%
2019/01/09	2	44.00	0	0.00	43.40	2	728	0.27%
2019/01/04	1	41.00	1	41.45	41.00	0	740	0.00%
2019/01/03	1	43.30	3	43.37	43.10	-2	738	-0.27%
2019/01/02	0	0.00	2	43.55	43.65	-2	742	-0.27%
2018/12/28	9	46.19	11	45.25	44.70	-2	745	-0.27%
2018/12/27	7	44.61	4	44.85	45.50	3	741	0.40%
2018/12/26	4	42.15	3	42.00	41.40	1	746	0.13%
2018/12/25	3	44.67	8	42.98	42.05	-5	761	-0.66%
2018/12/24	5	46.30	2	45.95	45.95	3	753	0.40%
2018/12/22	0	0.00	1	46.40	46.10	-1	747	-0.13%
2018/12/21	5	46.75	6	46.33	46.80	-1	748	-0.13%
2018/12/20	9	47.23	11	46.62	46.80	-2	744	-0.27%
2018/12/19	10	47.51	7	47.34	46.25	3	732	0.41%
2018/12/18	1	48.10	1	48.35	46.75	0	725	0.00%
2018/12/17	2	49.40	4	50.06	49.80	-2	712	-0.28%
2018/12/14	14	51.65	21	51.20	50.70	-7	708	-0.99%
2018/12/13	20	54.38	18	53.21	52.00	2	696	0.29%
2018/12/12	16	48.84	11	50.19	50.70	5	646	0.77%
2018/12/11	4	46.26	1	46.60	46.10	3	626	0.48%
2018/12/10	6	46.96	8	47.08	46.30	-2	627	-0.32%
2018/12/07	4	46.60	0	0.00	46.50	4	619	0.65%
2018/12/06	2	45.05	1	48.20	45.35	1	614	0.16%
2018/12/05	17	50.22	22	49.85	49.40	-5	599	-0.83%
2018/12/04	22	50.40	19	49.67	50.10	3	598	0.50%
2018/11/30	14	42.11	3	44.27	44.80	11	550	2.00%
2018/11/29	0	0.00	6	40.92	40.75	-6	538	-1.11%
2018/11/28	3	40.87	0	0.00	40.45	3	534	0.56%
2018/11/27	10	40.54	10	40.69	40.70	0	528	0.00%
2018/11/26	0	0.00	1	39.50	39.55	-1	520	-0.19%
2018/11/23	6	38.33	8	38.63	38.55	-2	516	-0.39%
2018/11/22	44	40.28	53	40.05	39.45	-9	504	-1.78%
2018/11/21	34	37.36	21	37.73	38.50	13	451	2.88%
2018/11/20	8	34.36	5	35.00	35.00	3	412	0.73%
2018/11/16	0	0.00	1	31.00	30.60	-1	401	-0.25%
2018/11/14	0	0.00	1	31.05	30.70	-1	402	-0.25%
2018/11/02	1	34.05	0	0.00	33.75	1	441	0.23%
2018/10/30	5	30.42	6	30.41	30.50	-1	432	-0.23%
2018/10/29	1	31.50	1	31.85	31.50	0	424	0.00%
2018/10/26	0	0.00	2	34.40	34.65	-2	411	-0.49%
2018/10/25	1	36.60	0	0.00	35.00	1	407	0.25%
2018/10/24	0	0.00	2	38.35	38.45	-2	402	-0.50%
2018/10/23	1	38.80	0	0.00	38.55	1	403	0.25%
2018/10/22	2	40.00	0	0.00	39.90	2	402	0.50%
2018/10/19	3	40.03	2	39.10	39.30	1	405	0.25%
2018/10/18	3	40.50	3	40.07	39.65	0	402	0.00%
2018/10/16	0	0.00	7	39.99	39.45	-7	423	-1.65%
2018/10/15	11	39.71	12	39.60	39.80	-1	426	-0.23%
2018/10/12	8	38.51	2	39.23	39.45	6	427	1.40%
2018/10/11	2	38.00	0	0.00	38.00	2	419	0.48%
2018/10/09	2	42.95	2	42.90	42.20	0	425	0.00%
2018/10/08	6	42.86	3	43.15	43.35	3	442	0.68%
2018/10/05	0	0.00	2	43.55	43.30	-2	469	-0.43%
2018/10/04	1	46.15	2	47.00	45.25	-1	464	-0.22%
2018/10/03	1	47.30	0	0.00	47.15	1	448	0.22%
2018/10/02	0	0.00	2	50.45	50.50	-2	429	-0.47%
2018/10/01	2	51.00	0	0.00	51.10	2	423	0.47%
2018/09/27	2	51.80	5	51.16	51.40	-3	425	-0.70%
2018/09/26	0	0.00	2	51.50	51.40	-2	423	-0.47%
2018/09/25	5	52.68	2	52.50	52.80	3	429	0.70%
2018/09/21	0	0.00	3	50.60	50.90	-3	436	-0.69%
2018/09/20	1	50.50	0	0.00	50.50	1	486	0.21%
2018/09/18	1	52.90	11	52.75	53.00	-10	503	-1.99%
2018/09/17	2	55.50	0	0.00	55.00	2	508	0.39%
2018/09/14	7	54.71	2	53.40	54.00	5	509	0.98%
2018/09/13	1	52.20	0	0.00	52.00	1	515	0.19%
2018/09/12	3	50.93	3	51.60	50.90	0	526	0.00%
2018/09/11	5	52.42	5	51.54	53.00	0	531	0.00%
2018/09/10	3	51.30	2	52.05	51.30	1	541	0.18%
2018/09/07	4	57.88	3	58.10	57.00	1	529	0.19%
2018/09/06	0	0.00	5	60.24	59.80	-5	528	-0.95%
2018/09/05	6	60.10	2	60.25	60.50	4	532	0.75%
2018/09/04	4	59.35	0	0.00	59.00	4	533	0.75%
2018/09/03	1	58.50	7	58.54	58.40	-6	535	-1.12%
2018/08/31	2	58.95	7	59.26	59.20	-5	538	-0.93%
2018/08/30	4	59.30	2	59.50	59.50	2	541	0.37%
2018/08/29	4	59.60	11	59.75	60.00	-7	542	-1.29%
2018/08/27	6	57.88	0	0.00	57.90	6	544	1.10%
2018/08/24	1	56.40	2	56.85	57.30	-1	547	-0.18%
2018/08/23	12	57.15	11	57.13	58.00	1	548	0.18%
2018/08/22	0	0.00	2	56.30	56.40	-2	553	-0.36%
2018/08/21	18	55.29	9	55.70	56.00	9	554	1.62%
2018/08/20	7	58.70	5	55.54	54.40	2	550	0.36%
2018/08/17	1	60.50	0	0.00	59.00	1	530	0.19%
2018/08/15	1	63.00	5	64.96	62.00	-4	515	-0.78%
2018/08/14	2	65.95	1	66.00	66.00	1	509	0.20%
2018/08/13	3	65.40	8	66.39	65.00	-5	509	-0.98%
2018/08/10	0	0.00	2	69.35	69.20	-2	499	-0.40%
2018/08/09	0	0.00	1	70.60	70.00	-1	498	-0.20%
2018/08/08	0	0.00	1	71.30	70.80	-1	498	-0.20%
2018/08/07	17	71.06	3	71.90	70.50	14	499	2.80%
2018/08/06	0	0.00	1	70.10	70.10	-1	498	-0.20%
2018/08/03	1	70.20	7	70.40	70.10	-6	509	-1.18%
2018/08/02	5	70.12	14	70.00	70.10	-9	522	-1.72%
2018/08/01	2	70.45	1	69.80	70.70	1	521	0.19%
2018/07/31	6	70.07	1	70.80	70.00	5	523	0.96%
2018/07/30	11	71.24	0	0.00	70.10	11	525	2.09%
2018/07/27	3	70.83	3	71.13	71.00	0	526	0.00%
2018/07/26	2	71.95	2	71.30	70.90	0	532	0.00%
2018/07/25	3	71.57	2	71.75	71.80	1	535	0.19%
2018/07/24	4	71.10	14	70.72	71.50	-10	539	-1.85%
2018/07/23	23	70.69	18	69.77	71.20	5	547	0.91%
2018/07/20	17	75.40	0	0.00	75.40	17	547	3.11%
2018/07/19	1	76.40	0	0.00	75.00	1	575	0.17%
2018/07/18	1	77.30	2	77.50	76.90	-1	608	-0.16%
2018/07/17	0	0.00	7	77.83	76.70	-7	650	-1.08%
2018/07/16	3	78.23	2	79.10	77.40	1	641	0.16%
2018/07/13	4	75.35	4	75.20	76.90	0	623	0.00%
2018/07/12	3	72.70	2	73.95	73.30	1	597	0.17%
2018/07/11	1	68.80	2	69.10	68.90	-1	599	-0.17%
2018/07/10	1	70.60	1	70.30	70.30	0	602	0.00%
2018/07/06	0	0.00	1	67.90	68.50	-1	620	-0.16%
2018/07/05	1	68.80	2	68.50	68.50	-1	623	-0.16%
2018/07/04	1	70.40	2	70.15	70.40	-1	625	-0.16%
2018/07/03	0	0.00	1	70.70	69.30	-1	627	-0.16%
2018/07/02	0	0.00	5	70.60	70.60	-5	633	-0.79%
2018/06/29	12	74.79	10	75.05	73.80	2	637	0.31%
2018/06/28	6	71.15	1	72.80	72.80	5	591	0.85%
2018/06/27	5	65.66	0	0.00	66.20	5	582	0.86%
2018/06/25	1	68.80	1	68.40	68.00	0	574	0.00%
2018/06/22	1	68.30	1	68.30	68.80	0	576	0.00%
2018/06/21	1	70.30	4	70.48	70.70	-3	568	-0.53%
2018/06/20	2	73.20	1	73.70	71.70	1	567	0.18%
2018/06/19	4	75.28	0	0.00	74.30	4	563	0.71%
2018/06/14	0	0.00	3	77.57	77.30	-3	560	-0.53%
2018/06/13	0	0.00	4	78.20	78.30	-4	566	-0.71%
2018/06/12	4	77.00	1	76.90	76.80	3	566	0.53%
2018/06/08	2	77.80	0	0.00	78.00	2	579	0.34%
2018/06/07	0	0.00	2	78.10	78.20	-2	601	-0.33%
2018/06/05	0	0.00	1	76.50	76.30	-1	631	-0.16%
2018/06/04	1	75.70	2	76.35	76.60	-1	634	-0.16%
2018/06/01	1	74.40	2	74.60	74.90	-1	634	-0.16%
2018/05/31	0	0.00	2	73.10	73.20	-2	638	-0.31%
2018/05/30	2	73.40	0	0.00	73.00	2	641	0.31%
2018/05/23	2	77.80	3	78.20	77.50	-1	635	-0.16%
2018/05/22	1	77.10	0	0.00	77.10	1	632	0.16%
2018/05/18	1	75.30	0	0.00	75.10	1	641	0.16%
2018/05/14	1	76.20	5	76.98	76.20	-4	739	-0.54%
2018/05/11	0	0.00	1	79.60	78.50	-1	750	-0.13%
2018/05/10	4	76.80	1	76.10	79.10	3	751	0.40%
2018/05/03	0	0.00	1	75.10	75.10	-1	890	-0.11%
2018/04/24	4	76.00	6	75.08	74.90	-2	872	-0.23%
2018/04/23	1	84.60	6	82.33	81.10	-5	837	-0.60%
2018/04/20	0	0.00	1	89.20	89.60	-1	793	-0.13%
2018/04/19	2	90.80	2	90.80	90.80	0	797	0.00%
2018/04/18	1	90.80	1	91.40	91.40	0	799	0.00%
2018/04/17	2	92.60	0	0.00	90.60	2	824	0.24%
2018/04/16	0	0.00	1	95.60	94.50	-1	831	-0.12%
2018/04/13	0	0.00	2	96.20	94.40	-2	854	-0.23%
2018/04/12	0	0.00	1	94.50	94.20	-1	854	-0.12%
2018/04/11	5	93.30	1	93.90	92.20	4	891	0.45%
2018/04/10	5	92.60	0	0.00	93.40	5	925	0.54%
2018/04/09	0	93.20	0	0.00	93.20	0	931	0.00%
2018/04/03	2	91.95	2	91.95	92.40	0	932	0.00%
2018/04/02	5	96.04	3	97.17	95.00	2	929	0.22%
2018/03/31	4	93.05	3	93.53	95.20	1	945	0.11%
2018/03/30	2	93.35	1	93.10	92.40	1	942	0.11%
2018/03/29	1	90.60	0	0.00	91.20	1	942	0.11%
2018/03/28	0	91.00	0	0.00	90.60	0	948	0.00%
2018/03/27	3	92.87	1	93.10	92.70	2	948	0.21%
2018/03/26	1	90.10	0	0.00	90.30	1	956	0.10%
2018/03/23	0	92.00	12	90.22	90.30	-12	956	-1.25%
2018/03/20	3	94.67	0	0.00	94.20	3	943	0.32%
2018/03/19	4	96.25	0	0.00	95.80	4	942	0.42%
2018/03/16	1	97.00	1	97.80	97.40	0	939	0.00%
2018/03/13	1	98.90	1	99.60	98.80	0	952	0.00%
2018/03/12	1	96.50	2	97.80	97.80	-1	933	-0.11%
2018/03/06	1	89.00	0	0.00	89.40	1	917	0.11%
2018/03/05	0	0.00	1	89.60	88.40	-1	919	-0.11%
2018/03/02	0	0.00	9	91.56	91.10	-9	922	-0.98%
2018/02/27	1	94.90	0	0.00	94.00	1	967	0.10%
2018/02/23	1	93.50	1	93.50	93.90	0	984	0.00%
2018/02/09	1	85.50	2	87.30	92.80	-1	1,006	-0.10%
2018/02/07	4	93.68	3	90.00	90.70	1	983	0.10%
2018/02/06	0	0.00	23	91.40	91.40	-23	964	-2.38%
2018/02/05	1	101.00	3	99.93	101.50	-2	935	-0.21%
2018/02/02	1	104.50	1	105.00	104.00	0	930	0.00%
2018/02/01	1	105.50	2	105.00	106.00	-1	926	-0.11%
2018/01/31	12	104.50	2	104.75	103.50	10	915	1.09%
2018/01/30	5	104.00	2	104.00	104.00	3	901	0.33%
2018/01/29	9	107.44	0	0.00	104.50	9	887	1.01%
2018/01/26	3	110.50	0	0.00	111.00	3	821	0.37%
2018/01/25	4	112.88	0	0.00	112.00	4	804	0.50%
2018/01/24	0	0.00	1	114.50	114.50	-1	803	-0.12%
2018/01/23	2	114.00	1	114.50	113.50	1	813	0.12%
2018/01/22	2	115.25	4	115.63	115.00	-2	844	-0.24%
2018/01/19	0	0.00	1	113.00	113.00	-1	839	-0.12%
2018/01/18	1	113.50	1	114.50	113.00	0	841	0.00%
2018/01/16	1	114.00	1	114.50	114.00	0	880	0.00%
2018/01/15	2	114.50	0	0.00	114.00	2	896	0.22%
2018/01/11	4	113.88	5	115.00	113.50	-1	955	-0.10%
2018/01/10	2	112.50	0	0.00	112.50	2	940	0.21%
2018/01/09	8	114.88	2	115.00	113.50	6	951	0.63%
2018/01/08	1	119.00	0	0.00	117.00	1	945	0.11%
2018/01/05	5	121.60	1	119.50	119.50	4	946	0.42%
2018/01/04	7	119.50	3	117.17	120.50	4	925	0.43%
2018/01/03	7	117.00	16	117.13	116.50	-9	931	-0.97%
2018/01/02	13	114.88	0	0.00	114.50	13	943	1.38%