中美晶 (5483)-群益金鼎-東大券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578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

中美晶 (5483)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.3	195.50	0	0.00	192.50	0.3	7,644	0.00%
2024/05/02	0	0.00	4	193.50	196.00	-4	7,677	-0.05%
2024/04/30	1	196.00	0	0.00	195.50	1	7,715	0.01%
2024/04/29	1	193.50	1	193.50	194.50	0	7,770	0.00%
2024/04/26	2	192.75	0	0.00	192.50	2	7,809	0.03%
2024/04/25	1	192.00	1	192.00	191.50	0	7,832	0.00%
2024/04/24	1	196.00	0	0.00	194.00	1	7,903	0.01%
2024/04/23	1	189.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	0	190.00	1	189.50	188.50	-1	8,055	-0.01%
2024/04/19	2	193.50	2	194.50	192.00	0	8,008	0.00%
2024/04/18	1	199.02	0	0.00	199.50	1	7,978	0.01%
2024/04/17	3.6	202.42	1	204.00	202.00	2.6	8,054	0.03%
2024/04/16	2.1	200.60	4.5	200.83	199.00	-2.4	8,071	-0.03%
2024/04/15	0	0.00	3	207.50	208.50	-3	7,963	-0.04%
2024/04/12	8	212.62	0	0.00	211.50	8	7,933	0.10%
2024/04/11	1	209.00	5	209.20	210.00	-4	7,977	-0.05%
2024/04/10	3.1	212.05	3	213.00	211.00	0.1	8,052	0.00%
2024/04/09	1	211.50	0	0.00	210.50	1	8,170	0.01%
2024/04/08	9	209.50	4	210.50	210.50	5	8,228	0.06%
2024/04/03	0.5	211.00	0	0.00	211.00	0.5	8,250	0.01%
2024/04/02	0.1	211.50	9.1	209.85	209.50	-9	8,294	-0.11%
2024/04/01	6	209.33	5	209.40	208.00	1	8,371	0.01%
2024/03/29	3.2	211.54	2	212.25	214.50	1.2	8,349	0.01%
2024/03/28	7.2	217.92	2.1	218.73	215.00	5.1	8,105	0.06%
2024/03/27	8	216.31	17.3	215.61	223.50	-9.3	7,891	-0.12%
2024/03/26	4.2	214.55	2	217.25	214.00	2.2	7,710	0.03%
2024/03/25	6	222.08	5.5	224.09	220.00	0.5	7,706	0.01%
2024/03/22	7	226.21	16.1	227.65	224.00	-9	7,788	-0.12%
2024/03/21	20.1	234.09	12.1	233.12	232.50	8	7,772	0.10%
2024/03/20	34	237.62	26.6	237.29	240.00	7.5	7,614	0.10%
2024/03/19	15.6	225.00	23.1	224.28	226.00	-7.5	7,048	-0.11%
2024/03/18	9	206.78	2.2	206.45	207.50	6.8	6,610	0.10%
2024/03/15	0	0.00	1	209.50	207.50	-1	6,664	-0.02%
2024/03/14	9	215.72	0.1	209.00	208.50	8.9	6,596	0.13%
2024/03/13	9	218.00	4.1	220.23	215.50	4.9	6,432	0.08%
2024/03/12	1.2	210.43	3.1	212.02	214.50	-1.8	6,260	-0.03%
2024/03/11	4.1	209.98	3	210.17	209.00	1.1	6,205	0.02%
2024/03/08	17.5	211.05	31.3	215.07	209.00	-13.8	6,145	-0.22%
2024/03/07	2.1	199.00	4	200.37	200.50	-1.9	5,714	-0.03%
2024/03/06	0.1	196.50	1	197.00	197.00	-1	5,628	-0.02%
2024/03/05	0	194.50	1	194.50	197.00	-1	5,650	-0.02%
2024/03/04	0.1	193.00	1	192.00	193.50	-0.9	5,690	-0.02%
2024/03/01	1.3	189.08	0	190.00	189.50	1.3	5,804	0.02%
2024/02/29	0.1	187.00	0	0.00	185.50	0.1	5,752	0.00%
2024/02/27	0	187.00	1	186.50	186.00	-1	5,798	-0.02%
2024/02/26	0	0.00	0	189.00	188.00	0	5,791	0.00%
2024/02/23	0	0.00	0	188.00	187.00	0	5,808	0.00%
2024/02/22	0	0.00	1	187.50	188.50	-1	5,836	-0.02%
2024/02/20	0.3	186.50	0	0.00	186.00	0.3	5,879	0.01%
2024/02/19	0	0.00	1	185.50	184.50	-1	5,904	-0.02%
2024/02/16	2	183.00	6	180.50	184.00	-4	5,919	-0.07%
2024/02/15	4	183.38	1.4	184.86	184.00	2.6	5,927	0.04%
2024/02/05	1	192.00	0	0.00	192.00	1	5,864	0.02%
2024/01/31	0	0.00	0	193.00	192.00	0	5,965	0.00%
2024/01/30	0.1	193.00	0	0.00	192.50	0.1	5,984	0.00%
2024/01/26	1	193.00	0	0.00	192.50	1	6,078	0.02%
2024/01/25	0	0.00	1.1	200.13	195.00	-1.1	6,152	-0.02%
2024/01/24	1	203.50	11.1	202.48	203.50	-10.1	6,207	-0.16%
2024/01/23	1	200.00	1	199.00	201.00	0	6,164	0.00%
2024/01/19	0	0.00	1	197.00	197.50	-1	6,077	-0.02%
2024/01/18	5	193.49	1	194.50	195.50	4	6,074	0.07%
2024/01/17	3	191.67	3.1	192.98	191.00	0	5,984	0.00%
2024/01/16	3	195.66	24	195.27	196.00	-21	5,862	-0.36%
2024/01/11	5	200.50	5	200.00	200.00	0	5,675	0.00%
2024/01/10	4	195.00	1	196.50	196.50	3	5,572	0.05%
2024/01/09	0.3	193.00	1	193.00	193.00	-0.7	5,525	-0.01%
2024/01/08	1	192.00	0	0.00	192.50	1	5,490	0.02%
2024/01/05	2	191.51	1.1	192.82	191.50	0.9	5,465	0.02%
2024/01/04	0	0.00	0	194.50	191.50	0	5,417	0.00%
2024/01/03	2	193.50	1	193.50	193.00	1	5,373	0.02%
2024/01/02	0	194.50	0	0.00	201.00	0	5,226	0.00%
2023/12/29	3	196.00	4	194.38	196.00	-1	5,147	-0.02%
2023/12/28	0	0.00	2.3	197.17	196.00	-2.3	5,112	-0.04%
2023/12/27	4	202.13	3.3	201.26	200.50	0.7	5,047	0.01%
2023/12/26	1.1	203.36	3	203.00	207.50	-1.9	4,939	-0.04%
2023/12/22	0	0.00	1	197.00	199.00	-1	4,744	-0.02%
2023/12/20	0.1	199.29	1	198.00	198.00	-0.9	4,595	-0.02%
2023/12/19	4.1	198.36	2.1	197.93	200.50	2	4,467	0.04%
2023/12/18	13.1	201.46	9	201.89	200.50	4.1	4,314	0.09%
2023/12/15	0.1	196.75	13	197.12	197.50	-12.9	4,171	-0.31%
2023/12/14	0.1	191.00	2	189.25	191.50	-1.9	3,986	-0.05%
2023/12/13	0	0.00	1	190.00	187.50	-1	3,933	-0.03%
2023/12/12	0	0.00	2.1	189.05	190.50	-2.1	3,934	-0.05%
2023/12/11	0	0.00	4	185.50	185.50	-4	3,931	-0.10%
2023/12/08	3	184.50	7.3	185.47	184.50	-4.3	3,926	-0.11%
2023/12/07	5	184.10	5	185.10	183.50	0	3,939	0.00%
2023/12/06	14	184.14	4	185.13	184.50	10	3,910	0.26%
2023/12/05	0	0.00	3	180.17	180.50	-3	3,885	-0.08%
2023/12/01	1	183.00	0.5	182.53	184.50	0.5	3,828	0.01%
2023/11/29	1.3	185.77	1	185.00	185.00	0.3	3,750	0.01%
2023/11/28	2	181.25	5	183.70	182.00	-3	3,641	-0.08%
2023/11/27	1	178.50	0	0.00	177.50	1	3,479	0.03%
2023/11/24	0	0.00	2.5	177.40	179.00	-2.5	3,449	-0.07%
2023/11/22	0.2	174.50	0	0.00	173.50	0.2	3,373	0.01%
2023/11/20	0.3	176.00	6	174.50	175.00	-5.7	3,336	-0.17%
2023/11/17	1	176.00	0	178.00	177.50	1	3,321	0.03%
2023/11/16	6	176.50	2	173.50	176.50	4	3,282	0.12%
2023/11/15	0	0.00	1	175.50	174.00	-1	3,243	-0.03%
2023/11/14	2	173.50	0	0.00	173.50	2	3,212	0.06%
2023/11/13	2	176.50	1	177.00	175.50	1	3,173	0.03%
2023/11/10	3	174.17	5	174.20	175.00	-2	3,157	-0.06%
2023/11/09	1	172.50	2	172.00	172.50	-1	3,140	-0.03%
2023/11/08	0	0.00	2	173.00	172.50	-2	3,184	-0.06%
2023/11/06	3	174.83	1	175.00	175.00	2	3,148	0.06%
2023/11/03	19	173.00	12	173.17	173.00	7	3,136	0.22%
2023/11/02	3	170.33	3	171.83	173.00	0	3,191	0.00%
2023/11/01	2	167.01	5	168.89	170.00	-3	3,118	-0.10%
2023/10/31	1	163.00	1	164.50	163.50	0	3,015	0.00%
2023/10/26	0	160.50	1	160.00	159.00	-1	3,209	-0.03%
2023/10/25	1	163.50	2.1	162.05	162.50	-1.1	3,262	-0.03%
2023/10/24	2	162.00	0	0.00	161.00	2	3,337	0.06%
2023/10/23	0	0.00	0.1	161.50	161.50	-0.1	3,490	0.00%
2023/10/20	2	161.50	3	161.00	161.50	-1	3,591	-0.03%
2023/10/19	5	162.10	0.2	162.50	162.50	4.9	3,703	0.13%
2023/10/18	2	164.50	3	164.50	163.50	-1	3,798	-0.03%
2023/10/17	3	167.17	6	165.67	166.00	-3	3,867	-0.08%
2023/10/16	0	0.00	6	164.25	166.00	-6	4,055	-0.15%
2023/10/13	5	165.50	0	0.00	166.00	5	4,216	0.12%
2023/10/12	3	165.00	0	0.00	166.50	3	4,350	0.07%
2023/10/11	0	0.00	1	164.00	164.50	-1	4,611	-0.02%
2023/10/05	0	0.00	0	161.00	162.00	0	5,309	0.00%
2023/10/03	1	161.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	3	161.33	1	160.99	162.00	2	5,302	0.04%
2023/09/28	2	157.00	1	158.00	157.00	1	5,299	0.02%
2023/09/27	0	0.00	4	157.75	157.00	-4	5,305	-0.08%
2023/09/26	2	158.50	0	0.00	157.00	2	5,314	0.04%
2023/09/25	1	159.50	0	0.00	160.50	1	5,316	0.02%
2023/09/22	2	159.50	0	0.00	160.00	2	5,350	0.04%
2023/09/21	2	159.75	66	159.88	158.00	-64	5,345	-1.20%
2023/09/20	0	0.00	4	163.00	162.00	-4	5,322	-0.08%
2023/09/19	1	164.00	1	164.00	163.50	0	5,329	0.00%
2023/09/15	0	0.00	2	165.75	166.50	-2	5,428	-0.04%
2023/09/14	1	164.00	0	0.00	164.00	1	5,382	0.02%
2023/09/13	0	160.50	1	161.50	161.00	-1	5,290	-0.02%
2023/09/12	0	158.50	0	0.00	161.00	0	5,355	0.00%
2023/09/11	1	158.49	2	157.50	157.00	-1	5,353	-0.02%
2023/09/08	2	156.25	0	0.00	155.50	2	5,383	0.04%
2023/09/07	1	160.50	1	159.00	158.00	0	5,393	0.00%
2023/09/06	0	158.50	0	0.00	158.50	0	5,367	0.00%
2023/09/05	0	160.00	0	0.00	160.00	0	5,363	0.00%
2023/09/04	0	160.00	0	0.00	160.00	0	5,371	0.00%
2023/09/01	0	158.50	1	158.00	158.50	-1	5,370	-0.02%
2023/08/31	0	157.50	3	157.33	156.50	-3	5,404	-0.06%
2023/08/30	1	156.51	2	156.50	156.50	-1	5,424	-0.02%
2023/08/29	0	155.00	6	155.50	155.50	-6	5,451	-0.11%
2023/08/28	5	154.50	0	0.00	154.50	5	5,477	0.09%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	2	155.00	1	155.50	154.50	1	5,537	0.02%
2023/08/23	0	155.00	0	0.00	155.00	0	5,562	0.00%
2023/08/22	0	153.50	0	0.00	153.00	0	5,614	0.00%
2023/08/21	0	153.50	1	153.00	153.50	-1	5,652	-0.02%
2023/08/18	0	155.00	0	0.00	154.00	0	5,687	0.00%
2023/08/17	4	155.87	1	155.00	156.50	3	5,682	0.05%
2023/08/16	1	152.02	0	0.00	152.00	1	5,669	0.02%
2023/08/15	1	153.01	1	154.50	153.00	0	5,663	0.00%
2023/08/14	1	153.01	0	0.00	154.50	1	5,662	0.02%
2023/08/11	1	157.50	0	0.00	157.50	1	5,620	0.02%
2023/08/10	2	158.25	0	0.00	158.50	2	5,613	0.04%
2023/08/08	4	161.25	1	161.50	161.50	3	5,567	0.05%
2023/08/07	3	167.50	4	166.75	167.50	-1	5,498	-0.02%
2023/08/04	0	166.00	0	0.00	165.50	0	5,469	0.00%
2023/08/02	2	163.52	0	0.00	163.00	2	5,465	0.04%
2023/08/01	1	169.50	0	0.00	168.50	1	5,424	0.02%
2023/07/31	4	172.13	4	171.38	171.50	0	5,375	0.00%
2023/07/28	2	170.25	1	171.00	171.00	1	5,311	0.02%
2023/07/27	1.1	169.05	2	170.25	169.50	-0.9	5,230	-0.02%
2023/07/26	2	168.50	4	169.38	165.50	-2	5,150	-0.04%
2023/07/25	5.1	177.99	1	177.00	175.50	4.1	4,990	0.08%
2023/07/24	2	181.25	1	180.50	180.50	1	4,881	0.02%
2023/07/21	0	0.00	3	177.33	180.00	-3	4,755	-0.06%
2023/07/20	5	181.80	6	182.25	181.50	-1	4,673	-0.02%
2023/07/19	6	184.92	7.1	183.13	179.00	-1.1	4,567	-0.02%
2023/07/18	8	182.06	5.5	182.73	183.00	2.5	4,378	0.06%
2023/07/17	3	183.83	2	183.00	182.00	1	4,233	0.02%
2023/07/14	16	182.50	12	183.96	185.00	4	4,107	0.10%
2023/07/13	10	179.60	12.5	179.28	177.50	-2.5	3,826	-0.07%
2023/07/12	11	169.64	5.2	174.96	176.50	5.9	3,439	0.17%
2023/07/11	0.1	161.50	0	0.00	162.50	0.1	3,081	0.00%
2023/07/07	0.2	159.75	5	159.00	159.00	-4.8	3,079	-0.16%
2023/07/06	0	0.00	1	160.50	161.00	-1	3,086	-0.03%
2023/07/04	1	161.50	0	0.00	161.50	1	3,100	0.03%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0	0.00	1	160.50	161.50	-1	3,136	-0.03%
2023/06/29	2	159.50	2	159.50	159.00	0	3,114	0.00%
2023/06/28	3	159.50	1.5	158.17	158.00	1.5	3,117	0.05%
2023/06/27	0.2	158.50	1	157.50	157.50	-0.8	3,127	-0.03%
2023/06/26	0.1	155.50	0	0.00	157.00	0.1	3,104	0.00%
2023/06/21	2.3	157.04	1	157.00	156.00	1.3	3,097	0.04%
2023/06/20	0.1	161.37	1.1	161.45	160.50	-1	3,024	-0.03%
2023/06/19	1	163.50	4.2	161.54	162.00	-3.2	3,062	-0.10%
2023/06/16	6.1	162.02	0	0.00	164.00	6.1	3,044	0.20%
2023/06/15	1.2	161.51	0.1	161.00	161.50	1.1	3,018	0.04%
2023/06/13	3	159.17	0	160.00	159.50	3	3,155	0.09%
2023/06/12	0	0.00	0	158.00	157.00	0	3,149	0.00%
2023/06/09	2	157.00	0	157.50	156.50	2	3,167	0.06%
2023/06/08	1	156.50	6	156.00	156.00	-5	3,152	-0.16%
2023/06/07	2	157.75	1.1	158.94	159.00	0.9	3,186	0.03%
2023/06/06	0	0.00	2	158.00	157.00	-2	3,200	-0.06%
2023/06/05	2	160.00	1	160.50	160.00	1	3,184	0.03%
2023/06/02	1	157.00	0	0.00	158.00	1	3,186	0.03%
2023/05/30	0	0.00	3	159.00	159.00	-3	3,136	-0.10%
2023/05/29	2	161.00	2	160.50	159.50	0	3,164	0.00%
2023/05/26	1	157.50	0	157.50	158.50	1	3,150	0.03%
2023/05/25	1	155.50	3	156.34	156.50	-2	3,128	-0.06%
2023/05/24	2	154.50	2	155.00	155.50	0	3,096	0.00%
2023/05/23	0	0.00	11.1	153.50	153.00	-11.1	3,068	-0.36%
2023/05/22	2	151.00	16	151.22	153.00	-14	3,047	-0.46%
2023/05/19	0	152.00	0	152.50	151.00	0	3,023	0.00%
2023/05/18	2	152.00	0	153.00	152.50	2	3,002	0.07%
2023/05/16	1	149.00	0	0.00	148.50	1	2,967	0.03%
2023/05/15	2	147.51	0	0.00	148.50	2	2,944	0.07%
2023/05/12	1.2	147.57	1	146.50	147.00	0.2	2,956	0.01%
2023/05/11	2.1	146.84	4	146.50	146.50	-1.9	2,950	-0.07%
2023/05/09	5	153.30	0	0.00	151.00	5	2,947	0.17%
2023/05/08	21	152.57	4	154.75	154.50	17	2,946	0.58%
2023/05/05	4	148.00	0	0.00	148.00	4	2,897	0.14%
2023/05/04	2	145.50	5	145.00	145.00	-3	2,945	-0.10%
2023/05/03	2	146.52	1	147.50	147.00	1	2,980	0.03%
2023/04/27	2	146.50	2	146.25	146.50	0	3,122	0.00%
2023/04/26	3.3	143.54	0	0.00	144.50	3.3	3,125	0.10%
2023/04/21	1	149.50	1	151.00	149.00	0	3,251	0.00%
2023/04/20	4	150.37	0	0.00	149.00	4	3,261	0.12%
2023/04/19	3.1	152.65	1	152.50	151.50	2.1	3,293	0.06%
2023/04/18	0	154.38	0	0.00	153.00	0	3,307	0.00%
2023/04/17	0	156.05	2	155.75	155.00	-2	3,310	-0.06%
2023/04/14	1	154.00	2	155.75	155.50	-1	3,329	-0.03%
2023/04/11	1	157.00	0	0.00	157.00	1	3,357	0.03%
2023/04/10	0	0.00	1	157.50	156.50	-1	3,374	-0.03%
2023/04/07	0	154.50	0	0.00	154.50	0	3,330	0.00%
2023/04/06	2.1	153.52	0	0.00	152.50	2.1	3,321	0.06%
2023/03/31	3	157.50	0	157.00	156.00	3	3,311	0.09%
2023/03/30	0	0.00	1	156.50	156.50	-1	3,324	-0.03%
2023/03/29	0	154.50	0	0.00	153.50	0	3,355	0.00%
2023/03/28	1	155.00	0	0.00	154.00	1	3,451	0.03%
2023/03/27	0	0.00	1	158.00	157.00	-1	3,461	-0.03%
2023/03/24	1	155.50	1	156.00	156.50	0	3,506	0.00%
2023/03/22	1	153.01	10	154.00	154.00	-9	3,486	-0.26%
2023/03/21	2	152.50	0	0.00	152.50	2	3,432	0.06%
2023/03/20	11.2	152.28	0	0.00	152.00	11.2	3,439	0.33%
2023/03/17	8.3	157.27	0	0.00	154.00	8.3	3,404	0.24%
2023/03/15	2	158.75	3	158.50	157.50	-1	3,260	-0.03%
2023/03/14	1	153.50	0	0.00	153.50	1	3,248	0.03%
2023/03/10	1	157.00	0	0.00	156.00	1	3,232	0.03%
2023/03/09	0	163.00	10	162.00	162.00	-10	3,243	-0.31%
2023/03/03	1	159.00	0	0.00	158.00	1	3,214	0.03%
2023/03/02	0.1	158.50	0	159.00	158.50	0	3,239	0.00%
2023/03/01	1.1	159.45	0	0.00	159.50	1.1	3,243	0.03%
2023/02/24	1	160.50	1	159.50	159.00	0	3,199	0.00%
2023/02/23	0	0.00	1	163.50	164.50	-1	3,185	-0.03%
2023/02/22	1	158.50	0	0.00	160.00	1	3,228	0.03%
2023/02/21	1	162.00	0	0.00	161.50	1	3,301	0.03%
2023/02/15	1	158.00	0.1	160.00	157.50	0.9	3,886	0.02%
2023/02/14	1	162.00	0	0.00	161.50	1	3,988	0.03%
2023/02/09	1	165.00	0	0.00	166.00	1	4,266	0.02%
2023/02/08	1	164.50	0	0.00	165.00	1	4,329	0.02%
2023/02/07	1	161.50	1	163.50	163.00	0	4,319	0.00%
2023/02/03	1	165.50	0	0.00	165.50	1	4,322	0.02%
2023/02/01	0	0.00	0.1	165.00	165.00	-0.1	4,318	0.00%
2023/01/31	2	162.50	0	0.00	162.50	2	4,290	0.05%
2023/01/30	1	161.50	2	161.25	160.50	-1	4,233	-0.02%
2023/01/17	0.1	155.00	0.4	154.50	156.00	-0.3	4,179	-0.01%
2023/01/16	10.4	155.93	0	0.00	155.50	10.4	4,230	0.25%
2023/01/12	1	158.50	0	0.00	156.50	1	4,267	0.02%
2023/01/11	0	0.00	4	159.88	161.50	-4	4,273	-0.09%
2023/01/10	1	156.50	5	156.50	156.50	-4	4,166	-0.10%
2023/01/09	0	0.00	3	155.67	156.00	-3	4,184	-0.07%
2023/01/06	2	148.00	1	148.00	150.50	1	4,186	0.02%
2023/01/05	5	146.50	0	0.00	146.50	5	4,272	0.12%
2023/01/04	0	0.00	0.1	145.50	145.00	-0.1	4,313	0.00%
2023/01/03	1	142.50	1	144.00	145.50	0	4,428	0.00%
2022/12/30	1.2	140.50	2	140.50	139.50	-0.8	4,437	-0.02%
2022/12/28	2	139.00	0	0.00	138.00	2	4,519	0.04%
2022/12/26	0	0.00	5	143.00	143.00	-5	4,613	-0.11%
2022/12/23	8	142.50	0	0.00	143.50	8	4,740	0.17%
2022/12/21	5	144.80	0	144.00	143.00	5	4,939	0.10%
2022/12/20	1	145.00	8	144.50	144.00	-7	5,049	-0.14%
2022/12/19	1.1	151.61	0	0.00	153.50	1.1	5,032	0.02%
2022/12/16	1	153.50	1	155.00	153.50	0	5,039	0.00%
2022/12/15	1	159.00	0.2	158.50	158.50	0.8	4,993	0.02%
2022/12/13	0.3	153.32	5	154.50	153.00	-4.7	5,036	-0.09%
2022/12/12	5	153.50	3	151.50	153.50	2	5,053	0.04%
2022/12/09	3	156.17	2	156.00	154.50	1	5,071	0.02%
2022/12/08	1	155.00	0	0.00	155.50	1	5,073	0.02%
2022/12/07	1	153.50	3	155.99	155.00	-2	5,069	-0.04%
2022/12/06	0	0.00	5	160.00	158.50	-5	5,068	-0.10%
2022/12/05	2	162.00	0	0.00	162.00	2	5,107	0.04%
2022/12/02	1.2	161.43	0.3	160.50	161.50	0.9	5,158	0.02%
2022/12/01	1.3	162.33	0	0.00	161.00	1.3	5,195	0.02%
2022/11/30	2	157.50	0	0.00	159.00	2	5,157	0.04%
2022/11/29	0	0.00	5	156.50	156.00	-5	5,186	-0.10%
2022/11/28	9	156.83	0	0.00	158.00	9	5,196	0.17%
2022/11/25	0	0.00	7.1	159.00	158.00	-7.1	5,199	-0.14%
2022/11/24	0	161.00	0	0.00	160.50	0	5,219	0.00%
2022/11/23	1	158.00	2	158.00	159.50	-1	5,266	-0.02%
2022/11/21	5	157.40	6	156.25	157.00	-1	5,321	-0.02%
2022/11/18	1	159.00	1	161.00	156.50	0	5,346	0.00%
2022/11/17	3	160.00	1	160.50	162.00	2	5,279	0.04%
2022/11/16	0	0.00	1	161.00	162.00	-1	5,259	-0.02%
2022/11/15	2	160.49	3	157.33	162.00	-1	5,155	-0.02%
2022/11/14	6	155.50	5	156.50	155.50	1	5,060	0.02%
2022/11/11	13	155.85	6.4	155.06	155.00	6.6	5,034	0.13%
2022/11/10	10	145.50	15	145.90	147.00	-5	4,979	-0.10%
2022/11/09	4	140.25	1	141.00	142.00	3	4,940	0.06%
2022/11/08	3	140.00	2	140.50	139.00	1	4,940	0.02%
2022/11/07	0	138.00	9	134.94	137.50	-9	4,873	-0.18%
2022/11/04	5	129.60	5	129.70	130.50	0	4,890	0.00%
2022/11/03	2	125.50	1	127.00	127.50	1	4,889	0.02%
2022/11/02	4	128.63	1	129.00	127.00	3	4,998	0.06%
2022/11/01	0	0.00	1	125.00	125.50	-1	5,005	-0.02%
2022/10/31	0	124.50	2	123.25	124.00	-2	5,223	-0.04%
2022/10/28	2	122.75	0	0.00	121.50	2	5,237	0.04%
2022/10/27	0	0.00	4	124.50	125.50	-4	5,201	-0.08%
2022/10/26	2	122.25	2	122.00	121.50	0	5,210	0.00%
2022/10/25	3	120.83	1.9	121.27	120.50	1.1	5,208	0.02%
2022/10/24	0	0.00	1	124.50	122.00	-1	5,200	-0.02%
2022/10/21	1	121.00	0	0.00	121.00	1	5,162	0.02%
2022/10/18	1	122.00	0	0.00	122.50	1	5,159	0.02%
2022/10/17	1	119.50	0	0.00	121.50	1	5,242	0.02%
2022/10/14	1	121.00	2	123.25	121.50	-1	5,266	-0.02%
2022/10/13	1	117.96	1	119.50	117.00	0	5,300	0.00%
2022/10/12	2	125.50	11	122.73	123.00	-9	5,252	-0.17%
2022/10/11	13	124.38	0	0.00	122.00	13	5,282	0.25%
2022/10/07	1	131.50	10	135.50	131.00	-9	5,208	-0.17%
2022/10/06	11	134.55	3	135.17	136.50	8	5,207	0.15%
2022/10/05	2	137.00	3	138.00	135.50	-1	5,209	-0.02%
2022/10/04	2	133.50	0	0.00	133.00	2	5,177	0.04%
2022/10/03	4	128.00	3	127.83	129.00	1	5,154	0.02%
2022/09/30	7.4	128.01	4	129.25	131.00	3.4	5,141	0.07%
2022/09/29	3	132.50	2	132.00	131.00	1	5,093	0.02%
2022/09/28	4	136.49	1	132.50	132.00	3	5,042	0.06%
2022/09/27	12	144.87	9	139.89	140.50	3	4,938	0.06%
2022/09/26	0	149.00	6	148.33	148.50	-6	4,850	-0.12%
2022/09/22	0	156.00	0	0.00	156.50	0	4,893	0.00%
2022/09/21	2	159.00	0	0.00	157.00	2	4,917	0.04%
2022/09/20	0	160.00	0	0.00	161.50	0	4,902	0.00%
2022/09/16	0	0.00	1	163.50	160.50	-1	4,974	-0.02%
2022/09/15	1	166.50	0	0.00	164.00	1	5,015	0.02%
2022/09/14	0	0.00	1	163.50	165.00	-1	5,091	-0.02%
2022/09/13	3	168.50	0	0.00	167.00	3	5,132	0.06%
2022/09/12	4	168.25	3.8	167.16	168.50	0.2	5,211	0.00%
2022/09/08	0.1	164.00	0	0.00	163.50	0.1	5,360	0.00%
2022/09/07	0	159.50	1	158.50	158.50	-1	5,372	-0.02%
2022/09/06	1	161.50	2	163.00	163.50	-1	5,371	-0.02%
2022/09/05	6	163.16	0	0.00	162.00	6	5,435	0.11%
2022/09/02	3	165.50	1	167.00	166.00	2	5,510	0.04%
2022/09/01	0	0.00	2	163.75	164.50	-2	5,499	-0.04%
2022/08/31	1	167.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	1	167.50	8	167.50	168.00	-7	5,559	-0.13%
2022/08/29	8	160.56	0	0.00	161.00	8	5,496	0.15%
2022/08/26	0	0.00	0.1	167.50	166.50	-0.1	5,514	0.00%
2022/08/25	0	0.00	3	167.00	167.00	-3	5,535	-0.05%
2022/08/24	9	165.50	5	165.30	164.00	4	5,560	0.07%
2022/08/23	8	161.81	2.1	163.73	166.00	5.9	5,648	0.11%
2022/08/22	2	165.50	2	164.50	164.50	0	5,753	0.00%
2022/08/19	4	168.75	2	167.00	166.00	2	5,751	0.04%
2022/08/18	2	167.00	2	168.25	169.00	0	5,698	0.00%
2022/08/17	6	166.00	8	166.50	167.50	-2	5,659	-0.04%
2022/08/16	2	163.25	10	163.50	163.00	-8	5,586	-0.14%
2022/08/15	5	161.60	2	161.75	160.00	3	5,515	0.05%
2022/08/12	3	161.83	1	161.50	161.50	2	5,470	0.04%
2022/08/11	9	160.22	9	161.50	161.00	0	5,467	0.00%
2022/08/10	2	154.50	4	155.00	156.50	-2	5,418	-0.04%
2022/08/09	3	152.18	3	154.67	155.50	0	5,402	0.00%
2022/08/08	7	148.29	9	151.00	151.50	-2	5,417	-0.04%
2022/08/05	10	143.80	14	146.18	149.00	-4	5,544	-0.07%
2022/08/03	21	138.05	20	138.50	138.00	1	5,406	0.02%
2022/08/02	0	138.00	0	0.00	138.00	0	5,432	0.00%
2022/08/01	0	0.00	4	141.88	141.50	-4	5,424	-0.07%
2022/07/28	0.1	142.01	0.3	142.00	142.00	-0.1	5,588	0.00%
2022/07/27	1	142.47	1	140.50	143.00	0	5,713	0.00%
2022/07/26	0.4	141.26	0	0.00	141.50	0.4	5,703	0.01%
2022/07/22	0	146.50	0	0.00	146.00	0	5,808	0.00%
2022/07/20	1	142.00	1	142.50	142.00	0	5,829	0.00%
2022/07/19	1.2	139.07	0	0.00	139.00	1.2	5,823	0.02%
2022/07/14	2	138.00	0	0.00	138.00	2	5,776	0.03%
2022/07/12	3	137.17	2	137.75	136.50	1	5,740	0.02%
2022/07/11	44	140.63	44	141.78	141.00	0	5,750	0.00%
2022/07/08	1	140.00	0	0.00	140.50	1	5,736	0.02%
2022/07/07	1	135.00	6	138.17	138.50	-5	5,719	-0.09%
2022/07/06	5	136.70	1	133.00	133.00	4	5,828	0.07%
2022/07/05	4	138.00	0	0.00	138.00	4	5,852	0.07%
2022/07/01	10	134.75	12	135.67	139.00	-2	5,867	-0.03%
2022/06/29	2	143.76	0	0.00	145.50	2	5,775	0.03%
2022/06/28	0	0.00	5	147.70	146.50	-5	5,780	-0.09%
2022/06/27	5	152.30	1	151.50	152.00	4	5,782	0.07%
2022/06/24	1.1	145.52	2	145.50	147.00	-1	5,751	-0.02%
2022/06/23	0	140.50	1	142.50	143.50	-1	5,748	-0.02%
2022/06/21	2	146.50	0	0.00	146.50	2	5,723	0.03%
2022/06/20	2.1	143.09	2	143.00	142.50	0.1	5,801	0.00%
2022/06/17	5.1	148.27	5	149.30	150.00	0.1	5,724	0.00%
2022/06/16	6	161.83	8	159.25	156.50	-2	5,598	-0.04%
2022/06/15	0	0.00	2	161.00	162.00	-2	5,656	-0.04%
2022/06/14	6	159.58	3	160.17	160.50	3	5,814	0.05%
2022/06/13	1.2	165.09	2	160.50	161.50	-0.9	5,805	-0.01%
2022/06/10	0.1	171.50	1	171.50	171.00	-1	5,781	-0.02%
2022/06/09	6	172.42	6	173.00	173.00	0	5,831	0.00%
2022/06/07	0	0.00	4	168.50	169.00	-4	5,831	-0.07%
2022/06/06	0	0.00	1	169.50	171.00	-1	5,863	-0.02%
2022/06/02	0	0.00	1	168.50	170.00	-1	5,915	-0.02%
2022/06/01	4	171.38	2	171.00	169.50	2	6,035	0.03%
2022/05/31	3	170.67	3	170.67	172.50	0	5,993	0.00%
2022/05/30	7	169.36	5	170.90	170.50	2	5,949	0.03%
2022/05/27	2	162.25	0	0.00	162.00	2	5,795	0.03%
2022/05/25	0	0.00	2	161.00	161.00	-2	5,839	-0.03%
2022/05/24	1	160.00	1	156.00	156.50	0	5,923	0.00%
2022/05/23	0	0.00	1	165.00	162.50	-1	5,895	-0.02%
2022/05/20	1	162.50	1	162.00	163.50	0	5,960	0.00%
2022/05/19	0	0.00	3	160.67	162.50	-3	5,962	-0.05%
2022/05/18	1.1	166.81	0	0.00	164.50	1.1	5,926	0.02%
2022/05/17	2	163.25	1	163.50	163.50	1	5,853	0.02%
2022/05/16	6	162.91	1	163.00	158.50	5	5,876	0.09%
2022/05/13	7	160.36	4	157.63	160.50	3	5,791	0.05%
2022/05/12	20	155.00	21	154.86	152.00	-1	5,708	-0.02%
2022/05/11	6	155.83	6	154.83	155.00	0	5,794	0.00%
2022/05/09	2	152.25	5	151.30	151.00	-3	6,010	-0.05%
2022/05/06	1.2	153.63	0	0.00	156.00	1.2	6,134	0.02%
2022/05/05	1	157.50	0	0.00	157.50	1	6,353	0.02%
2022/05/04	0.1	153.00	1	157.00	153.00	-0.9	6,409	-0.01%
2022/05/03	1.1	149.53	0	0.00	149.50	1.1	6,360	0.02%
2022/04/29	3	149.17	0	0.00	149.00	3	6,481	0.05%
2022/04/28	3.1	145.06	3	146.33	146.50	0.1	6,540	0.00%
2022/04/27	2.1	141.38	5	141.60	145.00	-2.9	6,504	-0.04%
2022/04/26	0.3	146.23	0	0.00	146.00	0.3	6,482	0.00%
2022/04/25	6.3	145.52	6	145.67	148.00	0.3	6,546	0.00%
2022/04/22	3.3	154.95	0	0.00	152.50	3.3	6,512	0.05%
2022/04/21	4.1	160.88	1	161.00	157.50	3.1	6,574	0.05%
2022/04/20	1	157.99	0	0.00	156.00	1	6,663	0.02%
2022/04/19	0.2	158.00	0	0.00	156.50	0.2	6,912	0.00%
2022/04/18	0	156.50	2	156.50	156.50	-2	7,026	-0.03%
2022/04/15	1.3	157.78	1	156.00	156.00	0.3	7,085	0.00%
2022/04/14	1	163.00	0	0.00	161.50	1	7,253	0.01%
2022/04/13	2	161.75	0	0.00	162.50	2	7,328	0.03%
2022/04/12	6.3	161.30	3	159.00	159.50	3.3	7,483	0.04%
2022/04/11	0	0.00	2	164.75	165.50	-2	7,609	-0.03%
2022/04/08	1.1	170.50	0	0.00	172.00	1.1	7,770	0.01%
2022/04/07	1	176.00	1	175.00	171.50	0	7,741	0.00%
2022/04/06	1.1	171.20	0	0.00	171.50	1.1	7,763	0.01%
2022/04/01	0	175.51	0	0.00	176.50	0	7,802	0.00%
2022/03/31	0.1	177.00	0	0.00	177.00	0.1	7,894	0.00%
2022/03/30	1	181.00	0	0.00	178.50	1	7,942	0.01%
2022/03/29	1	177.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	3	176.83	2	174.75	176.50	1	8,132	0.01%
2022/03/25	3.1	180.16	1	180.00	179.50	2.1	8,152	0.03%
2022/03/24	1	183.00	6	180.00	183.00	-5	8,147	-0.06%
2022/03/23	1	182.00	0	0.00	182.00	1	8,170	0.01%
2022/03/22	0	0.00	3	179.33	180.00	-3	8,237	-0.04%
2022/03/18	8	178.38	4	178.13	177.50	4	8,286	0.05%
2022/03/17	4	177.88	3	177.17	180.00	1	8,312	0.01%
2022/03/16	2.1	169.04	5	170.30	170.50	-2.9	8,352	-0.04%
2022/03/15	7	167.86	1	165.50	166.00	6	8,477	0.07%
2022/03/14	1	173.00	0	0.00	173.00	1	8,660	0.01%
2022/03/11	4	170.00	0	0.00	171.50	4	8,657	0.05%
2022/03/10	5.1	176.51	2	177.25	174.50	3.1	8,672	0.04%
2022/03/09	1	171.50	0	0.00	172.50	1	8,760	0.01%
2022/03/08	3.2	169.81	5	169.00	169.00	-1.8	8,757	-0.02%
2022/03/07	3.1	171.46	1	177.00	173.00	2.1	8,744	0.02%
2022/03/04	2	182.25	0	0.00	183.00	2	8,684	0.02%
2022/03/03	1	183.50	0	0.00	183.50	1	8,852	0.01%
2022/03/02	0.2	185.00	2	184.00	185.00	-1.8	8,955	-0.02%
2022/03/01	7	185.36	2	186.00	187.00	5	9,107	0.05%
2022/02/25	2	182.05	0	0.00	182.00	2	9,655	0.02%
2022/02/24	1.6	185.07	2	185.00	183.00	-0.4	9,843	0.00%
2022/02/23	2	190.75	4	191.13	192.00	-2	10,009	-0.02%
2022/02/22	4	189.38	7	191.64	188.50	-3	10,036	-0.03%
2022/02/18	1.1	194.41	0	0.00	195.00	1.1	10,098	0.01%
2022/02/17	0	0.00	2	193.00	193.50	-2	10,164	-0.02%
2022/02/16	1	193.50	0	0.00	192.50	1	10,203	0.01%
2022/02/15	9	194.83	0	0.00	192.50	9	10,212	0.09%
2022/02/14	3	195.50	0	0.00	194.00	3	10,191	0.03%
2022/02/11	3	201.33	1	201.00	201.50	2	10,126	0.02%
2022/02/10	5	201.50	3	206.00	204.00	2	10,045	0.02%
2022/02/09	3	199.17	0	0.00	198.50	3	9,887	0.03%
2022/02/08	3	197.00	1	197.50	200.00	2	9,855	0.02%
2022/02/07	8.3	195.05	6	195.83	199.00	2.3	9,741	0.02%
2022/01/26	2	206.00	3	209.67	209.50	-1	9,557	-0.01%
2022/01/25	2	212.00	6	212.92	212.50	-4	9,569	-0.04%
2022/01/24	13	213.38	14	210.14	216.00	-1	9,677	-0.01%
2022/01/21	7	206.71	3	207.50	205.50	4	9,695	0.04%
2022/01/20	1	212.00	0	0.00	212.50	1	9,574	0.01%
2022/01/19	3	212.00	3	213.33	214.50	0	9,518	0.00%
2022/01/18	1.1	218.00	1	217.50	217.00	0.1	9,440	0.00%
2022/01/17	0	0.00	1.2	222.50	223.50	-1.2	9,339	-0.01%
2022/01/14	5	219.30	2	219.25	222.50	3	9,318	0.03%
2022/01/13	3	229.67	2	229.00	229.00	1	9,210	0.01%
2022/01/12	8	232.81	7	242.00	231.00	1	9,092	0.01%
2022/01/10	1	233.00	0	0.00	233.50	1	8,784	0.01%
2022/01/07	69	230.29	66.1	236.01	235.00	2.9	8,773	0.03%
2022/01/06	34	242.43	37	242.47	242.50	-3	8,574	-0.03%
2022/01/05	45	244.03	46	241.48	247.00	-1	8,532	-0.01%
2022/01/04	76	243.85	77.1	242.50	245.00	-1.1	8,353	-0.01%
2022/01/03	6	237.00	4	247.25	231.50	2	8,080	0.02%
2021/12/30	0	0.00	1	237.50	236.00	-1	7,912	-0.01%
2021/12/29	4	236.38	2	238.25	236.50	2	7,927	0.03%
2021/12/28	0	0.00	5	235.60	235.00	-5	7,876	-0.06%
2021/12/27	2	233.25	1	228.50	234.50	1	7,835	0.01%
2021/12/24	6	228.25	6	228.67	228.50	0	7,779	0.00%
2021/12/23	1	229.50	6	226.08	229.00	-5	7,737	-0.06%
2021/12/22	1	217.50	1	217.50	218.00	0	7,635	0.00%
2021/12/21	2.1	217.81	1	221.00	218.00	1.1	7,661	0.01%
2021/12/20	2	221.00	10	219.00	219.00	-8	7,611	-0.11%
2021/12/17	6	224.42	3	225.33	225.00	3	7,574	0.04%
2021/12/16	6	228.83	3	229.67	228.50	3	7,506	0.04%
2021/12/15	3	218.33	0	0.00	219.00	3	7,348	0.04%
2021/12/14	1	217.00	5	218.00	217.00	-4	7,303	-0.05%
2021/12/13	4	223.00	4.1	226.33	223.00	-0.1	7,229	0.00%
2021/12/10	4.5	225.97	2.2	227.77	226.00	2.4	7,126	0.03%
2021/12/09	2	221.00	2	220.75	220.50	0	6,926	0.00%
2021/12/08	7	213.66	2.5	219.40	219.00	4.5	6,752	0.07%
2021/12/07	2.2	211.93	5.1	209.01	209.50	-2.9	6,534	-0.04%
2021/12/06	10	211.00	2	211.00	212.00	8	6,504	0.12%
2021/12/03	0.1	211.00	2.1	212.23	211.50	-1.9	6,549	-0.03%
2021/12/02	0.3	204.08	15	205.03	205.00	-14.7	6,505	-0.23%
2021/12/01	4	207.38	3	206.83	206.50	1	6,555	0.02%
2021/11/30	2	208.50	3	207.33	207.00	-1	6,532	-0.02%
2021/11/29	16	205.78	14	205.29	205.00	2	6,545	0.03%
2021/11/26	7.1	203.00	20	201.63	200.50	-13	6,407	-0.20%
2021/11/25	21.1	213.85	13.1	213.23	212.50	8	6,371	0.12%
2021/11/24	21	219.52	10.1	219.30	215.00	11	6,396	0.17%
2021/11/23	7.1	205.58	3	207.33	207.00	4.1	5,993	0.07%
2021/11/22	2	202.00	6	202.92	205.50	-4	5,969	-0.07%
2021/11/19	1	199.00	4	196.13	195.00	-3	5,977	-0.05%
2021/11/18	4	195.75	5	196.40	196.00	-1	6,058	-0.02%
2021/11/17	5	196.10	8	196.94	198.00	-3	6,094	-0.05%
2021/11/16	4	194.50	2	194.50	194.50	2	6,123	0.03%
2021/11/15	2	196.00	10	194.00	193.50	-8	6,196	-0.13%
2021/11/12	2	195.75	5	197.40	193.00	-3	6,252	-0.05%
2021/11/11	1	194.00	3	194.50	193.00	-2	6,248	-0.03%
2021/11/10	1.1	192.09	2	192.75	194.00	-0.9	6,319	-0.01%
2021/11/09	1	194.00	1	194.50	194.50	0	6,353	0.00%
2021/11/08	2	194.50	0.1	190.50	191.50	1.9	6,364	0.03%
2021/11/05	2	192.50	0	0.00	193.00	2	6,400	0.03%
2021/11/04	0	0.00	4	192.13	190.50	-4	6,437	-0.06%
2021/11/03	13	194.08	1	189.50	192.00	12	6,483	0.19%
2021/11/02	5.1	195.85	2	196.00	191.50	3.1	6,617	0.05%
2021/11/01	13	196.69	10	197.50	197.00	3	6,518	0.05%
2021/10/29	1	187.00	7	190.29	189.50	-6	6,392	-0.09%
2021/10/28	4	183.00	0	0.00	183.00	4	6,313	0.06%
2021/10/27	1	183.50	0	0.00	182.50	1	6,353	0.02%
2021/10/26	0	0.00	2	181.75	182.00	-2	6,424	-0.03%
2021/10/25	2	178.25	1	177.00	180.50	1	6,532	0.02%
2021/10/22	1	180.50	3	180.50	179.00	-2	6,741	-0.03%
2021/10/21	2	184.25	0	0.00	180.50	2	6,876	0.03%
2021/10/20	5	183.40	0	0.00	183.00	5	6,886	0.07%
2021/10/19	1	182.50	2	183.00	183.00	-1	7,066	-0.01%
2021/10/15	6	183.75	1	182.50	184.00	5	7,337	0.07%
2021/10/13	1	179.00	6	179.17	175.00	-5	7,552	-0.07%
2021/10/12	2	177.50	4	178.88	178.00	-2	7,673	-0.03%
2021/10/07	5	181.50	0	0.00	181.50	5	8,099	0.06%
2021/10/05	3	171.00	2	173.50	176.00	1	8,968	0.01%
2021/10/04	0	173.50	0	0.00	172.00	0	9,015	0.00%
2021/10/01	0	0.00	8	173.50	175.50	-8	9,120	-0.09%
2021/09/29	2	175.50	1	174.50	174.50	1	9,180	0.01%
2021/09/28	3	184.17	3	182.67	184.00	0	9,168	0.00%
2021/09/23	0	0.00	2	188.00	187.50	-2	9,399	-0.02%
2021/09/22	1	184.00	1	185.00	186.00	0	9,675	0.00%
2021/09/17	1	189.50	0	0.00	190.50	1	9,671	0.01%
2021/09/16	2	188.50	2	189.00	189.00	0	9,806	0.00%
2021/09/15	2	190.50	0	0.00	189.00	2	10,108	0.02%
2021/09/13	2	191.50	2	192.00	192.00	0	10,503	0.00%
2021/09/10	1	193.50	2	193.00	193.50	-1	10,554	-0.01%
2021/09/09	0	0.00	3	187.50	189.50	-3	10,705	-0.03%
2021/09/08	4	185.88	1.1	185.97	185.00	2.9	10,742	0.03%
2021/09/07	0	0.00	1.1	193.68	189.00	-1.1	10,701	-0.01%
2021/09/06	1	195.50	2	194.22	195.50	-1	10,626	-0.01%
2021/09/03	3	192.83	6	193.50	194.00	-3	10,585	-0.03%
2021/09/02	5	195.40	1	197.50	189.50	4	10,684	0.04%
2021/09/01	2	192.00	2	193.75	194.00	0	10,842	0.00%
2021/08/31	4	189.75	0	0.00	193.00	4	10,880	0.04%
2021/08/30	7	193.64	7	193.57	193.50	0	10,831	0.00%
2021/08/27	5	189.90	12	189.92	190.00	-7	10,694	-0.07%
2021/08/26	13	187.69	0	0.00	187.50	13	10,631	0.12%
2021/08/25	4	179.50	12	189.79	191.00	-8	10,485	-0.08%
2021/08/24	2	174.50	0	0.00	174.00	2	10,262	0.02%
2021/08/20	2	164.00	0	0.00	164.00	2	10,164	0.02%
2021/08/19	3	165.33	1	165.00	163.50	2	10,107	0.02%
2021/08/18	1	167.50	3	164.83	173.50	-2	10,062	-0.02%
2021/08/17	0	0.00	5	165.00	166.00	-5	10,148	-0.05%
2021/08/16	3	170.50	1	171.00	172.50	2	10,093	0.02%
2021/08/12	1	178.50	1	179.50	179.00	0	10,040	0.00%
2021/08/11	1	180.50	1	184.00	180.00	0	10,077	0.00%
2021/08/10	4	186.00	1	183.00	182.00	3	10,147	0.03%
2021/08/09	2.1	187.27	5	187.20	187.00	-3	10,205	-0.03%
2021/08/06	11.1	194.18	6	194.25	193.00	5.1	10,262	0.05%
2021/08/05	3	202.50	2	203.00	204.00	1	10,235	0.01%
2021/08/04	2	199.00	2	198.50	199.00	0	10,513	0.00%
2021/08/03	0	0.00	1	200.00	199.50	-1	10,820	-0.01%
2021/07/30	3	191.83	1	194.00	189.00	2	10,992	0.02%
2021/07/29	5	195.50	0	0.00	195.50	5	11,203	0.04%
2021/07/28	2	189.75	4	192.50	189.00	-2	11,474	-0.02%
2021/07/27	19	201.05	17	208.94	196.50	2	11,612	0.02%
2021/07/26	3	209.67	5	209.90	209.00	-2	11,672	-0.02%
2021/07/23	14	210.82	12	211.21	210.00	2	11,876	0.02%
2021/07/22	7	211.93	2.1	213.79	212.00	4.9	11,797	0.04%
2021/07/21	0.1	215.50	1	218.00	213.00	-0.9	11,968	-0.01%
2021/07/20	5	213.00	10	210.40	209.00	-5	12,128	-0.04%
2021/07/19	0	0.00	0.1	216.34	216.00	-0.1	12,481	0.00%
2021/07/16	0.1	216.00	1.2	211.50	217.00	-1.1	12,839	-0.01%
2021/07/15	7	213.93	1	208.00	213.50	6	13,757	0.04%
2021/07/14	3.2	207.85	4	213.62	210.50	-0.9	14,389	-0.01%
2021/07/13	16	211.67	23.2	217.45	215.50	-7.2	14,242	-0.05%
2021/07/12	1.2	199.92	3	200.17	200.50	-1.8	13,477	-0.01%
2021/07/09	1	197.00	3	197.34	196.00	-2	13,427	-0.02%
2021/07/08	1	200.50	4	198.63	196.00	-3	13,477	-0.02%
2021/07/07	8	197.06	6	197.50	197.00	2	13,466	0.01%
2021/07/06	1	194.00	8.1	193.30	192.50	-7.1	13,458	-0.05%
2021/07/05	4	194.63	1	193.48	194.50	3	13,610	0.02%
2021/07/02	5.2	189.00	2	189.50	189.50	3.2	13,814	0.02%
2021/07/01	2	188.00	4	189.38	187.00	-2	13,871	-0.01%
2021/06/30	5	195.60	4	195.38	193.00	1	13,947	0.01%
2021/06/29	9	194.33	6	195.00	192.00	3	13,885	0.02%
2021/06/28	1	189.50	1	191.00	191.50	0	13,710	0.00%
2021/06/25	6	194.50	3.1	197.35	191.00	2.9	13,743	0.02%
2021/06/24	4	191.88	4.3	190.56	194.50	-0.3	13,640	0.00%
2021/06/23	1.4	186.71	4.1	187.50	191.50	-2.7	13,369	-0.02%
2021/06/21	1	178.00	5	181.10	178.00	-4	13,002	-0.03%
2021/06/18	11	188.73	7.2	186.61	183.00	3.8	12,987	0.03%
2021/06/17	1.2	184.08	9	181.56	185.00	-7.8	12,867	-0.06%
2021/06/16	1	182.50	0	0.00	180.00	1	12,976	0.01%
2021/06/15	0.2	183.50	0	0.00	182.50	0.2	13,000	0.00%
2021/06/11	0	0.00	8	181.25	182.00	-8	13,061	-0.06%
2021/06/10	8.3	182.48	7	181.86	183.00	1.3	13,107	0.01%
2021/06/09	27	181.33	33	181.61	181.00	-6	12,969	-0.05%
2021/06/08	6	175.17	2	174.00	174.00	4	12,752	0.03%
2021/06/07	1	175.00	0	0.00	172.00	1	12,733	0.01%
2021/06/04	0	0.00	10	172.40	172.50	-10	12,735	-0.08%
2021/06/03	7	170.93	23	169.11	173.00	-16	12,838	-0.12%
2021/06/02	7	169.36	24	169.42	165.00	-17	12,791	-0.13%
2021/06/01	25	167.70	22	169.32	168.00	3	12,867	0.02%
2021/05/31	21	167.81	0	0.00	168.50	21	12,884	0.16%
2021/05/28	0	0.00	1	165.00	165.00	-1	12,907	-0.01%
2021/05/27	2	162.50	0	0.00	163.50	2	12,956	0.02%
2021/05/26	1	162.00	0	0.00	162.00	1	13,006	0.01%
2021/05/25	21	166.36	1	160.55	164.00	20	13,006	0.15%
2021/05/21	3.2	153.50	0	0.00	153.50	3.2	13,256	0.02%
2021/05/20	1	148.00	12	147.83	147.50	-11	13,666	-0.08%
2021/05/19	0.3	152.60	0	0.00	150.00	0.3	13,667	0.00%
2021/05/18	17	150.97	10	151.50	154.50	7	13,701	0.05%
2021/05/17	7	148.14	6	146.58	145.00	1	13,815	0.01%
2021/05/14	6	154.50	2.3	155.44	155.00	3.7	13,665	0.03%
2021/05/13	1.3	154.86	1	156.00	152.00	0.3	13,578	0.00%
2021/05/12	5	155.40	13	153.50	155.00	-8	13,449	-0.06%
2021/05/11	7.3	159.37	2.2	158.98	158.00	5.1	13,222	0.04%
2021/05/10	2	173.50	2	175.50	172.00	0	13,061	0.00%
2021/05/07	2.1	175.36	4	175.25	178.50	-1.9	13,058	-0.01%
2021/05/06	14	170.61	15	171.47	172.50	-1	13,022	-0.01%
2021/05/05	6	173.42	5	175.90	170.50	1	12,783	0.01%
2021/05/04	11	184.59	5	185.80	183.00	6	12,559	0.05%
2021/05/03	2	183.00	10	184.20	183.50	-8	12,493	-0.06%
2021/04/29	19.2	200.07	12	200.04	195.50	7.2	12,639	0.06%
2021/04/28	9.3	193.60	12	195.88	196.00	-2.7	12,427	-0.02%
2021/04/27	11	198.05	6	195.50	197.50	5	12,426	0.04%
2021/04/26	7	195.71	10.1	197.59	200.00	-3.1	12,255	-0.02%
2021/04/23	14	189.14	14	189.71	192.50	0	12,017	0.00%
2021/04/22	26.1	191.15	28	189.02	179.00	-2	11,844	-0.02%
2021/04/21	65.1	197.65	76.8	196.84	190.50	-11.7	11,537	-0.10%
2021/04/20	36.2	184.17	25	184.96	190.00	11.2	10,641	0.11%
2021/04/19	3.1	172.50	4.1	172.63	173.00	-1	9,991	-0.01%
2021/04/16	7.3	169.91	1	170.00	169.50	6.3	10,055	0.06%
2021/04/15	0	0.00	2	167.00	169.00	-2	10,170	-0.02%
2021/04/14	2	167.25	2.1	167.40	168.50	-0.1	10,245	0.00%
2021/04/13	1	173.00	1	174.00	170.00	0	10,377	0.00%
2021/04/12	3	170.67	20	170.50	170.50	-17	10,532	-0.16%
2021/04/09	16.4	171.97	24	171.17	170.00	-7.7	10,767	-0.07%
2021/04/08	9	175.89	3	175.83	176.00	6	10,814	0.06%
2021/04/07	0	173.03	6	173.33	172.50	-6	10,851	-0.06%
2021/04/06	2	173.00	2	172.50	174.00	0	11,465	0.00%
2021/04/01	0	0.00	1	169.50	169.50	-1	11,433	-0.01%
2021/03/31	6	168.75	8	168.75	169.00	-2	11,478	-0.02%
2021/03/29	8	163.75	1.3	163.89	164.00	6.7	11,816	0.06%
2021/03/26	4	161.38	1	162.00	161.00	3	12,205	0.02%
2021/03/25	2	160.50	1	160.50	160.50	1	12,361	0.01%
2021/03/23	1	165.00	0	166.50	166.00	1	12,740	0.01%
2021/03/22	1	167.00	10	164.50	165.50	-9	12,974	-0.07%
2021/03/19	2	166.00	0	166.50	168.00	2	13,214	0.02%
2021/03/18	10	167.95	3	166.50	167.00	7	13,270	0.05%
2021/03/17	1	166.00	0	0.00	165.50	1	13,845	0.01%
2021/03/16	2	168.25	2	167.75	168.50	0	14,131	0.00%
2021/03/15	1	166.00	2	164.50	165.50	-1	14,731	-0.01%
2021/03/12	3	163.67	2	162.75	164.00	1	14,975	0.01%
2021/03/11	0	161.24	0	0.00	162.50	0	15,371	0.00%
2021/03/10	0	0.00	3	156.17	156.00	-3	15,671	-0.02%
2021/03/09	0	0.00	4	154.50	153.50	-4	16,368	-0.02%
2021/03/08	1	159.00	0	0.00	157.50	1	16,950	0.01%
2021/03/05	2	161.25	0	160.00	160.00	2	18,104	0.01%
2021/03/04	1	160.00	1	162.00	160.00	0	18,259	0.00%
2021/03/03	3	162.00	1	163.50	163.50	2	18,387	0.01%
2021/03/02	56	168.98	56	168.27	166.50	0	18,602	0.00%
2021/02/26	14	166.00	31	167.00	167.00	-17	18,790	-0.09%
2021/02/25	54	172.02	41	172.02	171.00	13	19,109	0.07%
2021/02/24	4	177.13	4.1	173.10	170.00	-0.1	19,236	0.00%
2021/02/23	4	172.75	1.1	172.05	172.00	2.9	18,979	0.02%
2021/02/22	17	175.88	18	174.53	175.00	-1	18,860	-0.01%
2021/02/19	0	0.00	1	165.96	167.00	-1	18,511	-0.01%
2021/02/18	0	0.00	4	164.50	164.00	-4	18,916	-0.02%
2021/02/17	0	0.00	2	164.50	161.50	-2	18,922	-0.01%
2021/02/05	1	155.50	0	0.00	155.00	1	18,760	0.01%
2021/02/04	2	155.00	3	153.50	157.00	-1	18,906	-0.01%
2021/02/03	6	157.08	4	157.75	155.50	2	19,198	0.01%
2021/02/02	1	154.50	0	0.00	158.00	1	19,247	0.01%
2021/02/01	41	148.05	41	146.32	150.00	0	19,361	0.00%
2021/01/29	2.3	156.83	2	155.75	152.00	0.3	19,472	0.00%
2021/01/28	6	157.17	2.2	158.14	157.50	3.8	19,406	0.02%
2021/01/27	23.2	162.47	22	162.25	162.00	1.2	19,456	0.01%
2021/01/26	130	168.91	132	166.87	162.00	-2	19,440	-0.01%	大買/大賣/
2021/01/25	8	173.25	0	0.00	170.50	8	19,287	0.04%
2021/01/22	9.1	170.90	21.1	168.10	172.00	-11.9	18,999	-0.06%
2021/01/21	7	160.00	10.1	161.90	160.00	-3.1	18,678	-0.02%
2021/01/20	10.3	159.12	24	161.06	159.50	-13.8	18,700	-0.07%
2021/01/19	20	163.00	20	164.50	165.00	0	18,666	0.00%
2021/01/18	24	159.15	29	157.74	163.00	-5	18,622	-0.03%
2021/01/15	63.6	163.69	55	164.82	161.00	8.6	18,518	0.05%
2021/01/14	57	168.61	65	168.88	167.50	-8	18,227	-0.04%
2021/01/13	33.3	169.27	34	170.46	169.00	-0.8	18,092	0.00%
2021/01/12	54.1	170.29	45	170.96	168.50	9.1	17,950	0.05%
2021/01/11	41	172.99	44	171.44	174.00	-3	17,810	-0.02%
2021/01/08	41.1	171.06	42	170.82	170.00	-0.9	17,740	0.00%
2021/01/07	38.3	170.95	20	171.75	172.00	18.3	17,767	0.10%
2021/01/06	45.1	169.61	155	169.87	172.50	-109.9	17,705	-0.62%	大賣/鉅額交易
2021/01/05	225.4	172.64	157	171.01	171.00	68.4	17,446	0.39%	大買/大賣/
2021/01/04	38.1	177.75	27.1	178.32	177.50	11	17,184	0.06%
2020/12/31	63	175.94	68	175.40	177.50	-5	16,868	-0.03%
2020/12/30	56	174.43	29	174.50	175.00	27	16,663	0.16%
2020/12/29	241.2	174.40	261	172.41	171.00	-19.9	16,395	-0.12%	大買/大賣/
2020/12/28	53.1	167.48	52.4	167.82	169.00	0.7	15,706	0.00%
2020/12/24	39	167.81	32	168.48	165.00	7	15,449	0.05%
2020/12/23	48	166.03	49	166.01	168.00	-1	15,348	-0.01%
2020/12/22	27	162.48	15	163.23	162.50	12	15,141	0.08%
2020/12/21	48	159.69	61	160.00	160.50	-13	14,756	-0.09%
2020/12/18	47	165.13	49	163.71	161.50	-2	14,595	-0.01%
2020/12/17	38	169.32	35.1	168.57	166.50	2.9	14,418	0.02%
2020/12/16	35.1	167.74	37	167.47	170.00	-2	14,232	-0.01%
2020/12/15	41	165.83	28	171.38	163.00	13	13,968	0.09%
2020/12/14	12.3	169.45	12	170.00	168.50	0.3	13,701	0.00%
2020/12/11	54	168.38	28.1	169.15	168.00	25.9	13,705	0.19%
2020/12/10	30	167.95	35	168.19	168.00	-5	13,190	-0.04%
2020/12/09	44	172.26	53.5	169.48	172.00	-9.5	12,823	-0.07%
2020/12/08	41.5	156.64	36	158.50	159.00	5.5	12,171	0.05%
2020/12/07	36	153.15	58	156.06	154.50	-22	11,949	-0.18%
2020/12/04	32	159.00	18	160.00	160.00	14	11,594	0.12%
2020/12/03	45	158.09	45	158.26	160.00	0	11,330	0.00%
2020/12/02	27	150.06	37	148.95	154.00	-10	10,718	-0.09%
2020/12/01	58.3	147.87	33.1	147.54	144.50	25.1	10,250	0.24%
2020/11/30	0	0.00	4	143.13	143.50	-4	9,258	-0.04%
2020/11/27	27.6	127.33	51	128.55	130.50	-23.4	9,019	-0.26%
2020/11/26	44.2	127.25	44	125.18	129.00	0.2	8,867	0.00%
2020/11/25	28.2	123.03	2	126.00	122.00	26.1	8,601	0.30%
2020/11/24	21	119.00	47	122.36	125.00	-26	8,371	-0.31%
2020/11/23	42	118.75	47	118.55	120.00	-5	7,990	-0.06%
2020/11/20	18	116.94	14	117.50	116.50	4	7,791	0.05%
2020/11/19	43	115.80	40	116.25	117.00	3	7,773	0.04%
2020/11/18	21	115.26	14	115.79	116.00	7	7,765	0.09%
2020/11/17	24	120.19	29	118.10	115.50	-5	7,764	-0.06%
2020/11/16	20	114.20	15	115.00	115.00	5	7,533	0.07%
2020/11/13	17	113.15	11.1	113.91	113.50	5.9	7,530	0.08%
2020/11/12	11	112.73	3	113.00	112.50	8	7,548	0.11%
2020/11/11	33.1	110.84	54	111.40	114.00	-20.9	7,577	-0.28%
2020/11/10	17	108.94	16	110.00	107.50	1	7,456	0.01%
2020/11/09	21.6	107.80	27	108.63	110.00	-5.4	7,487	-0.07%
2020/11/06	34.1	106.88	31	106.97	106.00	3.1	7,417	0.04%
2020/11/05	40	103.50	55	103.77	103.50	-15	7,400	-0.20%
2020/11/04	26	101.31	25	101.66	103.50	1	7,491	0.01%
2020/11/03	24	100.48	36	100.43	101.50	-12	7,647	-0.16%
2020/11/02	24	99.34	21	99.99	99.30	3	7,766	0.04%
2020/10/30	31	99.79	35	99.94	99.60	-4	7,843	-0.05%
2020/10/29	39	99.97	27	100.00	99.90	12	7,870	0.15%
2020/10/28	33	101.73	30	102.00	101.50	3	7,984	0.04%
2020/10/27	30	103.00	30	103.00	104.00	0	8,025	0.00%
2020/10/26	30	103.00	30	103.50	103.00	0	8,076	0.00%
2020/10/23	30	102.92	33	102.52	103.00	-3	8,305	-0.04%
2020/10/22	30	101.50	32	102.00	102.00	-2	8,390	-0.02%
2020/10/21	1	102.00	1	102.00	101.50	0	8,543	0.00%
2020/10/20	32	101.42	25	102.00	101.00	7	8,742	0.08%
2020/10/19	25	102.00	2	101.75	102.00	23	8,987	0.26%
2020/10/16	31	102.50	62	103.52	101.00	-31	9,209	-0.34%
2020/10/15	32	102.50	40	101.36	102.50	-8	9,217	-0.09%
2020/10/14	34	99.80	36	99.49	100.50	-2	9,128	-0.02%
2020/10/13	35	99.20	35	97.50	99.20	0	9,252	0.00%
2020/10/12	35	98.41	35	99.00	98.00	0	9,314	0.00%
2020/10/08	36	98.78	20	99.80	98.70	16	9,377	0.17%
2020/10/07	20	98.86	30	98.40	99.00	-10	9,472	-0.11%
2020/10/06	60	98.25	61	98.55	98.50	-1	9,629	-0.01%
2020/10/05	33	97.88	30	98.01	97.90	3	9,893	0.03%
2020/09/30	30	97.20	32	96.04	96.80	-2	10,071	-0.02%
2020/09/29	32	96.10	32	96.79	96.10	0	10,245	0.00%
2020/09/28	40	95.78	29	95.87	96.00	11	10,438	0.11%
2020/09/25	43	95.22	44	96.38	94.40	-1	10,471	-0.01%
2020/09/24	21	97.23	0	0.00	97.20	21	10,491	0.20%
2020/09/23	21	98.56	20	99.24	99.90	1	10,527	0.01%
2020/09/22	41	99.96	40	99.21	98.50	1	10,541	0.01%
2020/09/21	33	100.98	64	101.00	100.00	-31	10,519	-0.29%
2020/09/18	32	102.48	31	103.50	102.00	1	10,529	0.01%
2020/09/17	63	102.97	62	103.25	103.00	1	10,545	0.01%
2020/09/16	31	103.00	34	104.07	103.00	-3	10,542	-0.03%
2020/09/15	31	102.39	33	102.17	103.00	-2	10,426	-0.02%
2020/09/14	27	100.96	27	101.00	100.50	0	10,339	0.00%
2020/09/11	25	100.50	28	100.98	100.50	-3	10,356	-0.03%
2020/09/10	27	100.63	21	102.98	100.50	6	10,358	0.06%
2020/09/09	20	101.50	21	99.52	102.00	-1	10,349	-0.01%
2020/09/08	21	100.02	21	100.93	100.50	0	10,338	0.00%
2020/09/07	26	100.38	27	103.11	100.00	-1	10,388	-0.01%
2020/09/04	24	100.21	26	99.81	102.50	-2	10,355	-0.02%
2020/09/03	21	98.39	23	98.23	101.00	-2	10,503	-0.02%
2020/09/02	20	97.55	16.2	96.84	97.30	3.8	10,847	0.03%
2020/09/01	14	95.90	0	0.00	96.80	14	10,883	0.13%
2020/08/31	17	96.26	30	96.67	96.40	-13	10,959	-0.12%
2020/08/28	16	97.03	30	97.96	97.40	-14	11,085	-0.13%
2020/08/27	15	98.40	1	97.90	98.40	14	11,263	0.12%
2020/08/26	2	97.50	2	97.70	97.80	0	11,264	0.00%
2020/08/25	0	0.00	1	98.00	97.50	-1	11,271	-0.01%
2020/08/24	15	97.25	44	96.83	98.00	-29	11,270	-0.26%
2020/08/21	31	96.22	31	96.66	97.10	0	11,267	0.00%
2020/08/20	36	95.86	22	100.18	95.60	14	11,224	0.12%
2020/08/19	27	102.63	20	104.43	101.50	7	11,038	0.06%
2020/08/18	36	103.00	46	103.59	104.00	-10	11,024	-0.09%
2020/08/17	20	103.58	19	104.84	104.00	1	11,026	0.01%
2020/08/14	18	102.89	17	102.24	103.50	1	10,886	0.01%
2020/08/13	16	101.53	15	105.00	101.00	1	10,794	0.01%
2020/08/12	56	102.63	51	102.97	103.00	5	10,709	0.05%
2020/08/11	45	103.18	48	103.74	102.50	-3	10,656	-0.03%
2020/08/10	21	101.81	29	101.22	101.50	-8	10,475	-0.08%
2020/08/07	28	100.75	2	101.50	100.00	26	10,409	0.25%
2020/08/05	18	99.73	3	100.47	99.30	15	10,260	0.15%
2020/08/04	2	97.45	1	98.80	98.90	1	10,378	0.01%
2020/08/03	1	98.00	5	98.30	97.00	-4	10,731	-0.04%
2020/07/31	26	98.33	32	98.18	98.00	-6	10,755	-0.06%
2020/07/30	16	96.71	18	95.59	97.80	-2	10,717	-0.02%
2020/07/29	19	94.33	11	94.67	94.50	8	10,733	0.07%
2020/07/28	28	95.85	27	96.68	94.50	1	10,724	0.01%
2020/07/27	15	97.47	15	98.50	95.30	0	10,641	0.00%
2020/07/24	52	98.31	82	99.56	96.10	-30	10,589	-0.28%
2020/07/23	62	100.30	0	0.00	100.00	62	10,450	0.59%
2020/07/22	2	107.50	65	106.64	108.00	-63	10,288	-0.61%
2020/07/21	63	106.01	37	105.73	106.00	26	10,074	0.26%
2020/07/20	47	103.54	31	104.31	103.50	16	9,894	0.16%
2020/07/17	26	102.00	40.2	102.79	103.00	-14.2	9,830	-0.14%
2020/07/16	25	102.66	45	102.66	102.00	-20	9,847	-0.20%
2020/07/15	26.2	100.99	27	103.39	101.00	-0.8	9,773	-0.01%
2020/07/14	68	101.72	66	102.74	101.50	2	9,928	0.02%
2020/07/13	34	103.75	3	104.17	104.50	31	10,021	0.31%
2020/07/10	37	104.49	62	104.33	102.50	-25	10,149	-0.25%
2020/07/09	60	104.91	62	105.71	106.00	-2	10,110	-0.02%
2020/07/08	33	102.14	35	100.97	102.50	-2	9,882	-0.02%
2020/07/07	63	99.61	62	100.42	99.50	1	9,766	0.01%
2020/07/06	30	100.01	26	101.00	100.00	4	9,890	0.04%
2020/07/03	55	97.09	53	97.26	97.80	2	10,061	0.02%
2020/07/02	28	96.49	28	95.94	97.00	0	10,263	0.00%
2020/07/01	26	95.40	21	95.56	95.40	5	10,373	0.05%
2020/06/30	28	94.51	31	94.25	94.90	-3	10,424	-0.03%
2020/06/29	2	93.10	2	93.10	93.00	0	10,470	0.00%
2020/06/24	46	94.20	44	94.51	94.00	2	10,531	0.02%
2020/06/23	30	93.50	32	94.47	93.90	-2	10,717	-0.02%
2020/06/22	32	93.21	13	93.88	93.10	19	10,897	0.17%
2020/06/19	56	94.02	61	93.45	93.90	-5	11,175	-0.04%
2020/06/18	23	92.12	0	0.00	92.10	23	11,317	0.20%
2020/06/17	1	92.50	2	92.15	92.40	-1	11,436	-0.01%
2020/06/16	0	0.00	14	91.40	92.10	-14	11,637	-0.12%
2020/06/15	25	90.50	36	91.13	90.50	-11	11,968	-0.09%
2020/06/12	27	91.17	27	89.52	91.50	0	12,126	0.00%
2020/06/11	64	93.15	55	93.58	91.50	9	12,253	0.07%
2020/06/10	33	95.18	30	95.22	95.40	3	12,271	0.02%
2020/06/09	57	96.22	61	96.53	94.20	-4	12,514	-0.03%
2020/06/08	39	97.82	49	94.54	99.00	-10	12,338	-0.08%
2020/06/05	39	92.05	38	92.07	91.80	1	11,890	0.01%
2020/06/04	60	91.33	61	91.79	91.60	-1	11,991	-0.01%
2020/06/03	31	91.30	34	91.60	91.40	-3	12,099	-0.02%
2020/06/02	46	91.64	35	91.54	91.50	11	11,996	0.09%
2020/06/01	20	89.00	4	88.78	89.00	16	11,938	0.13%
2020/05/29	21	88.25	30	88.38	87.80	-9	12,059	-0.07%
2020/05/28	21	89.03	30	89.45	89.10	-9	12,162	-0.07%
2020/05/27	19	88.77	17	89.39	88.70	2	12,309	0.02%
2020/05/26	30	89.30	30	89.80	89.30	0	12,437	0.00%
2020/05/25	31	89.15	30	87.66	89.20	1	12,565	0.01%
2020/05/22	37	88.40	41	88.79	88.30	-4	12,598	-0.03%
2020/05/21	31	88.99	30	89.00	89.00	1	12,627	0.01%
2020/05/20	31	88.00	30	88.90	88.00	1	12,646	0.01%
2020/05/19	40	88.65	1	89.00	88.50	39	12,805	0.30%
2020/05/18	1	86.00	1	87.90	86.80	0	13,041	0.00%
2020/05/15	5	87.92	24	89.01	87.00	-19	13,274	-0.14%
2020/05/14	20	88.20	31	90.85	88.20	-11	13,690	-0.08%
2020/05/13	31	91.14	21	90.92	91.00	10	13,873	0.07%
2020/05/12	20	92.02	23	92.68	90.90	-3	13,837	-0.02%
2020/05/11	22	92.08	24	91.68	92.20	-2	13,890	-0.01%
2020/05/08	25	90.68	25	89.63	90.60	0	13,690	0.00%
2020/05/07	22	87.86	21	87.90	87.10	1	13,381	0.01%
2020/05/06	22	87.37	20	88.60	87.20	2	13,392	0.01%
2020/05/05	32	88.18	68	87.85	88.50	-36	13,445	-0.27%
2020/05/04	54	87.04	3	87.40	86.90	51	13,527	0.38%
2020/04/30	24	89.02	51	88.47	89.10	-27	13,575	-0.20%
2020/04/29	20	87.00	41	86.92	87.00	-21	13,527	-0.16%
2020/04/28	28	86.67	21	87.17	86.50	7	13,593	0.05%
2020/04/27	43	85.89	34	85.60	86.20	9	13,814	0.07%
2020/04/24	38	84.52	12	84.80	84.70	26	13,917	0.19%
2020/04/23	22	85.36	43	86.12	85.20	-21	14,143	-0.15%
2020/04/22	32	84.64	0	0.00	85.10	32	14,263	0.22%
2020/04/21	7	86.29	4	88.25	84.40	3	14,573	0.02%
2020/04/20	0	0.00	1	87.80	87.50	-1	14,549	-0.01%
2020/04/17	9	88.32	30	88.99	86.40	-21	14,507	-0.14%
2020/04/16	14	87.84	10	87.58	88.00	4	14,323	0.03%
2020/04/15	16	87.83	17	87.96	88.60	-1	14,254	-0.01%
2020/04/14	32	85.90	58.1	85.56	86.00	-26.1	14,050	-0.19%
2020/04/13	5	84.76	8	84.50	84.50	-3	14,051	-0.02%
2020/04/10	27	84.97	53	84.87	86.00	-26	14,058	-0.18%
2020/04/09	38	85.13	10	86.24	84.30	28	14,202	0.20%
2020/04/08	24	84.95	23	83.99	86.90	1	14,166	0.01%
2020/04/07	51	82.26	63	81.91	82.90	-12	13,825	-0.09%
2020/04/06	33	78.95	21	77.46	80.00	12	13,642	0.09%
2020/04/01	3	77.03	13	77.20	77.20	-10	13,501	-0.07%
2020/03/31	50	79.00	46	79.44	78.20	4	13,445	0.03%
2020/03/30	25	78.07	12	77.70	79.10	13	14,004	0.09%
2020/03/27	59	81.68	78	80.97	79.60	-19	13,950	-0.14%
2020/03/26	64	78.13	59	79.63	80.30	5	13,817	0.04%
2020/03/25	47	79.47	64	80.03	78.70	-17	13,737	-0.12%
2020/03/24	41	77.18	6	77.28	75.70	35	13,481	0.26%
2020/03/23	45	75.73	42	76.12	73.60	3	13,586	0.02%
2020/03/20	38	80.52	31	80.03	80.60	7	13,512	0.05%
2020/03/19	88	77.70	96	79.52	75.80	-8	13,392	-0.06%
2020/03/18	38	84.71	3	85.37	84.20	35	13,093	0.27%
2020/03/17	2	85.90	25	85.70	84.20	-23	13,013	-0.18%
2020/03/16	74	87.82	95	90.13	86.50	-21	12,937	-0.16%
2020/03/13	45	91.26	29	88.08	91.70	16	12,861	0.12%
2020/03/12	50	94.23	43	94.30	94.00	7	12,576	0.06%
2020/03/11	19	100.00	33	101.76	98.50	-14	12,749	-0.11%
2020/03/10	54	100.30	41	99.56	102.00	13	13,169	0.10%
2020/03/09	29	101.88	28	102.20	98.30	1	13,222	0.01%
2020/03/06	55	106.71	61	107.00	106.00	-6	13,026	-0.05%
2020/03/05	56	108.48	70	107.34	109.00	-14	12,961	-0.11%
2020/03/04	51	104.69	43	106.56	103.50	8	12,816	0.06%
2020/03/03	22	109.36	20	111.00	106.50	2	12,681	0.02%
2020/03/02	21	107.02	20.1	103.02	108.50	0.9	12,578	0.01%
2020/02/27	50	106.35	47	107.64	105.00	3	12,499	0.02%
2020/02/26	60	109.65	62	111.17	108.50	-2	12,399	-0.02%
2020/02/25	16	112.41	18	111.61	113.00	-2	12,235	-0.02%
2020/02/24	17.1	114.84	20	114.75	112.50	-2.9	12,185	-0.02%
2020/02/21	20	115.55	16	116.16	116.50	4	12,075	0.03%
2020/02/20	10	117.00	21	116.64	117.00	-11	12,027	-0.09%
2020/02/19	92	115.61	88	115.55	116.00	4	11,823	0.03%
2020/02/18	20	111.98	26	111.54	110.50	-6	11,515	-0.05%
2020/02/17	13	112.04	32	109.61	113.00	-19	11,278	-0.17%
2020/02/14	40	106.98	43	105.36	108.00	-3	10,837	-0.03%
2020/02/13	2	102.00	6	103.08	102.00	-4	10,571	-0.04%
2020/02/12	34	104.75	23	103.65	103.50	11	10,678	0.10%
2020/02/11	13	102.00	11	102.00	103.00	2	10,836	0.02%
2020/02/10	12	100.21	16	101.16	101.00	-4	10,898	-0.04%
2020/02/07	15	103.50	22	102.93	103.00	-7	10,875	-0.06%
2020/02/06	24	103.75	14	104.79	103.50	10	11,007	0.09%
2020/02/05	18	102.56	21	102.31	102.00	-3	10,999	-0.03%
2020/02/04	11	100.64	10	99.25	101.00	1	10,844	0.01%
2020/02/03	5	98.16	8	95.41	98.20	-3	10,802	-0.03%
2020/01/31	20	98.42	0	0.00	98.20	20	10,721	0.19%
2020/01/30	18	98.92	23	99.29	96.30	-5	10,834	-0.05%
2020/01/20	3	107.00	5	107.00	107.00	-2	10,654	-0.02%
2020/01/17	8	105.19	7	106.14	105.00	1	10,615	0.01%
2020/01/16	10	103.50	27	102.56	104.50	-17	10,371	-0.16%
2020/01/15	29	102.05	31	100.82	102.00	-2	10,274	-0.02%
2020/01/14	21	99.07	14	99.04	99.00	7	10,037	0.07%
2020/01/13	13	98.02	4	97.28	98.40	9	10,064	0.09%
2020/01/10	3	96.60	1	96.50	96.50	2	10,379	0.02%
2020/01/09	11	96.73	16	95.91	97.30	-5	10,527	-0.05%
2020/01/08	23	94.47	15	94.55	94.30	8	10,582	0.08%
2020/01/07	17	94.68	17	95.42	94.50	0	10,940	0.00%
2020/01/06	16	97.06	18	98.92	97.00	-2	11,240	-0.02%
2020/01/03	21	101.14	29	103.48	100.50	-8	11,207	-0.07%
2020/01/02	76	103.51	64	103.34	103.00	12	11,089	0.11%
2019/12/31	33	99.88	18	99.73	99.40	15	10,868	0.14%
2019/12/30	22	100.92	24	101.02	100.00	-2	10,903	-0.02%
2019/12/27	21	101.88	16.6	102.06	101.00	4.4	10,860	0.04%
2019/12/26	15	101.50	10	102.00	101.50	5	10,872	0.05%
2019/12/25	30	103.00	34	102.49	101.50	-4	10,938	-0.04%
2019/12/24	3	98.40	5	98.64	99.00	-2	10,393	-0.02%
2019/12/23	12	98.26	24	98.31	98.00	-12	10,502	-0.11%
2019/12/20	6	97.68	2	97.40	97.80	4	10,555	0.04%
2019/12/19	7	96.07	16	96.31	95.70	-9	10,832	-0.08%
2019/12/18	26	98.38	45	98.47	96.80	-19	10,922	-0.17%
2019/12/17	18	96.83	1	96.60	97.00	17	10,619	0.16%
2019/12/16	4	96.50	24	95.23	96.50	-20	10,560	-0.19%
2019/12/13	35	94.88	26	95.46	94.90	9	10,457	0.09%
2019/12/12	30	95.16	28	95.40	94.50	2	10,397	0.02%
2019/12/11	1	95.50	0	0.00	94.20	1	10,307	0.01%
2019/12/10	30	96.33	25	96.32	96.80	5	10,287	0.05%
2019/12/09	30	96.22	26	96.16	97.30	4	10,214	0.04%
2019/12/06	29	97.40	36	98.04	96.70	-7	10,146	-0.07%
2019/12/05	63	95.78	51	95.27	96.50	12	9,750	0.12%
2019/12/04	23	89.48	41	87.72	90.50	-18	9,211	-0.20%
2019/12/03	27	87.10	28	86.71	87.10	-1	8,989	-0.01%
2019/12/02	27	86.60	4	85.85	87.00	23	8,999	0.26%
2019/11/29	1	86.50	0	0.00	86.80	1	9,037	0.01%
2019/11/28	2	86.40	4	86.40	86.40	-2	9,051	-0.02%
2019/11/27	10	86.39	14	86.45	86.60	-4	9,125	-0.04%
2019/11/26	11	86.04	10	86.43	85.50	1	9,136	0.01%
2019/11/25	38	86.49	52	86.32	86.50	-14	9,085	-0.15%
2019/11/22	27	87.10	27	86.70	87.10	0	9,060	0.00%
2019/11/21	29	86.13	26	84.96	86.20	3	9,167	0.03%
2019/11/19	26	87.30	26	87.05	87.30	0	9,219	0.00%
2019/11/18	26	88.77	27	88.50	88.80	-1	9,172	-0.01%
2019/11/15	32	88.02	1	87.60	87.80	31	9,208	0.34%
2019/11/14	0	0.00	20	87.06	88.80	-20	9,296	-0.22%
2019/11/13	19	88.33	40	87.75	88.40	-21	9,314	-0.23%
2019/11/12	36	87.31	9	87.03	87.50	27	9,337	0.29%
2019/11/11	49	86.03	76	86.01	86.20	-27	9,336	-0.29%
2019/11/08	44	89.31	30	89.03	88.00	14	9,198	0.15%
2019/11/07	10	93.60	25	94.72	93.60	-15	8,931	-0.17%
2019/11/06	15	96.04	9	96.92	95.90	6	8,881	0.07%
2019/11/05	11	97.81	21	96.30	98.00	-10	8,856	-0.11%
2019/11/04	40	95.05	9	94.61	95.20	31	8,702	0.36%
2019/11/01	0	0.00	1	92.30	92.30	-1	8,580	-0.01%
2019/10/31	9	91.90	33	91.70	91.80	-24	8,647	-0.28%
2019/10/30	1	93.50	2	93.35	94.20	-1	8,573	-0.01%
2019/10/29	10	95.14	14.5	93.69	94.50	-4.5	8,572	-0.05%
2019/10/28	2.5	93.70	27	93.53	94.30	-24.5	8,454	-0.29%
2019/10/25	27	93.23	16	93.20	92.90	11	8,395	0.13%
2019/10/24	14	92.31	11	91.95	92.40	3	8,285	0.04%
2019/10/23	10	92.36	4	92.50	91.90	6	8,312	0.07%
2019/10/22	8	92.93	3	93.33	93.10	5	8,303	0.06%
2019/10/21	12	92.68	25	91.69	92.90	-13	8,247	-0.16%
2019/10/18	29	92.25	25	92.45	91.20	4	8,137	0.05%
2019/10/17	14.2	90.08	18	90.01	91.10	-3.8	7,788	-0.05%
2019/10/16	27	90.38	30	90.30	89.00	-3	7,667	-0.04%
2019/10/15	27	89.39	42	90.75	89.20	-15	7,584	-0.20%
2019/10/14	37	87.84	13	88.43	89.30	24	7,306	0.33%
2019/10/09	31	83.84	27	83.15	83.50	4	6,965	0.06%
2019/10/08	10	84.30	17	84.06	83.80	-7	7,069	-0.10%
2019/10/07	13	84.49	10	84.50	84.40	3	7,055	0.04%
2019/10/04	54	85.62	44	85.48	85.00	10	7,053	0.14%
2019/10/03	15	85.61	15	85.00	86.20	0	7,094	0.00%
2019/10/02	8	85.08	14	84.93	85.40	-6	7,068	-0.08%
2019/10/01	20	83.70	17	84.08	85.50	3	7,054	0.04%
2019/09/27	8	82.24	17	82.58	82.20	-9	6,981	-0.13%
2019/09/26	11	82.87	29	83.52	82.70	-18	7,004	-0.26%
2019/09/25	9	84.01	16	83.71	83.90	-7	7,102	-0.10%
2019/09/24	15	83.69	20	83.75	83.70	-5	7,306	-0.07%
2019/09/23	12	80.43	16	79.81	81.20	-4	7,012	-0.06%
2019/09/20	14	77.75	15	76.93	78.50	-1	7,226	-0.01%
2019/09/19	8	77.04	8	76.74	76.90	0	7,288	0.00%
2019/09/18	5	76.30	0	0.00	76.30	5	7,461	0.07%
2019/09/17	1	76.80	0	0.00	76.80	1	7,502	0.01%
2019/09/16	0	0.00	11	77.03	76.70	-11	7,591	-0.14%
2019/09/12	33	76.57	26	76.98	77.20	7	7,719	0.09%
2019/09/11	5	74.42	0	0.00	74.30	5	7,775	0.06%
2019/09/10	16	75.28	34.3	75.58	75.00	-18.3	7,927	-0.23%
2019/09/09	15.3	76.00	10	76.52	75.80	5.3	8,214	0.06%
2019/09/06	10	76.40	10	76.90	76.20	0	8,568	0.00%
2019/09/05	22	76.29	10	76.23	76.00	12	8,781	0.14%
2019/09/04	10	76.20	1	76.20	76.20	9	9,001	0.10%
2019/09/03	1	76.30	0	0.00	76.60	1	9,084	0.01%
2019/08/30	3	75.60	5	75.54	74.20	-2	9,298	-0.02%
2019/08/29	12	74.22	18	73.18	74.60	-6	9,377	-0.06%
2019/08/28	3	74.27	1	75.10	73.50	2	9,430	0.02%
2019/08/27	4	74.38	3	74.63	73.80	1	9,447	0.01%
2019/08/26	16	75.40	9	75.58	74.10	7	9,586	0.07%
2019/08/23	4	77.93	0	0.00	77.90	4	9,603	0.04%
2019/08/22	1	77.90	1	78.80	77.90	0	9,722	0.00%
2019/08/21	11	79.75	0	0.00	79.30	11	9,935	0.11%
2019/08/20	14	81.01	5	80.10	80.10	9	10,200	0.09%
2019/08/19	39	81.89	34	81.62	81.20	5	10,388	0.05%
2019/08/15	2	79.05	8	78.20	77.60	-6	10,991	-0.05%
2019/08/13	8	81.21	2	81.00	81.00	6	11,418	0.05%
2019/08/12	40	80.74	38	80.87	81.50	2	11,962	0.02%
2019/08/08	6	81.23	5	79.80	80.20	1	12,172	0.01%
2019/08/07	1	81.00	0	0.00	80.50	1	12,557	0.01%
2019/08/06	7	80.20	7	80.70	82.30	0	13,207	0.00%
2019/08/05	1	81.10	1	81.20	80.50	0	13,657	0.00%
2019/08/02	0	0.00	10	82.40	81.60	-10	14,366	-0.07%
2019/08/01	12	85.52	1	85.90	85.50	11	14,369	0.08%
2019/07/31	2	83.80	0	0.00	86.00	2	14,460	0.01%
2019/07/30	1	86.90	15	84.00	83.50	-14	14,407	-0.10%
2019/07/26	0	0.00	5	87.80	88.00	-5	14,319	-0.03%
2019/07/25	7	88.01	2	87.35	88.40	5	14,315	0.03%
2019/07/24	1	87.20	0	0.00	86.90	1	14,296	0.01%
2019/07/23	16	86.82	1	86.30	86.90	15	14,345	0.10%
2019/07/22	0	0.00	8	88.41	88.10	-8	14,336	-0.06%
2019/07/19	3	87.70	1	87.80	88.00	2	14,327	0.01%
2019/07/18	1	88.20	0	0.00	86.80	1	14,457	0.01%
2019/07/17	7	89.79	1	89.90	89.90	6	14,406	0.04%
2019/07/16	5	89.76	15	89.43	90.40	-10	14,443	-0.07%
2019/07/15	1	89.10	0	0.00	89.90	1	14,399	0.01%
2019/07/12	31	87.90	28	87.95	87.90	3	14,471	0.02%
2019/07/11	10	87.90	4	87.63	87.30	6	14,373	0.04%
2019/07/10	1	85.90	0	0.00	86.70	1	14,320	0.01%
2019/07/09	0	0.00	18.2	86.51	85.70	-18.2	14,289	-0.13%
2019/07/08	3.1	87.69	13	87.45	87.50	-9.9	14,264	-0.07%
2019/07/05	21.1	86.87	23	86.70	87.30	-1.9	14,345	-0.01%
2019/07/04	30	86.05	3	85.70	85.80	27	14,340	0.19%
2019/07/03	3	87.07	31	86.22	85.90	-28	14,760	-0.19%
2019/07/02	0	0.00	6	87.58	87.60	-6	14,660	-0.04%
2019/07/01	24	83.91	9	84.82	85.90	15	14,475	0.10%
2019/06/28	6	81.55	26	80.59	81.60	-20	14,182	-0.14%
2019/06/27	34	80.33	6	80.08	80.50	28	14,223	0.20%
2019/06/26	0	0.00	1	79.50	81.40	-1	13,871	-0.01%
2019/06/25	7	82.31	30	80.99	80.40	-23	13,831	-0.17%
2019/06/24	10	82.18	0	0.00	83.00	10	13,652	0.07%
2019/06/21	12	81.50	10	83.34	81.60	2	13,619	0.01%
2019/06/20	34	83.31	18	83.18	82.70	16	13,550	0.12%
2019/06/19	16	82.09	28	82.13	82.50	-12	13,490	-0.09%
2019/06/18	43	82.65	46	82.99	81.70	-3	13,372	-0.02%
2019/06/17	8	83.39	16	83.85	84.20	-8	13,326	-0.06%
2019/06/14	5	82.66	5	82.00	82.10	0	13,108	0.00%
2019/06/13	0	0.00	6	80.70	81.50	-6	12,776	-0.05%
2019/06/12	12	79.80	9	78.96	78.80	3	12,622	0.02%
2019/06/11	4	78.55	2	78.20	78.60	2	12,490	0.02%
2019/06/10	5	76.10	2	75.90	76.80	3	12,428	0.02%
2019/06/06	32	75.01	15	75.03	74.50	17	12,369	0.14%
2019/06/05	11	79.87	4	79.63	77.90	7	12,215	0.06%
2019/06/04	11	78.14	10	77.00	78.20	1	12,311	0.01%
2019/06/03	3	77.80	6	77.80	77.50	-3	12,334	-0.02%
2019/05/31	11	78.87	12.4	77.58	78.90	-1.4	12,294	-0.01%
2019/05/30	15.4	77.58	0	0.00	77.30	15.4	12,162	0.13%
2019/05/29	14	77.61	4	77.65	77.20	10	12,097	0.08%
2019/05/28	1	79.30	27	79.09	78.20	-26	12,127	-0.21%
2019/05/27	14	82.76	20	82.12	81.10	-6	12,125	-0.05%
2019/05/24	36	80.87	33	81.26	80.90	3	11,956	0.03%
2019/05/23	13	79.62	40	79.17	81.20	-27	11,812	-0.23%
2019/05/22	46	80.73	32	81.29	79.10	14	11,547	0.12%
2019/05/21	31	77.52	2	78.15	78.90	29	11,219	0.26%
2019/05/20	46	78.79	48	78.59	77.00	-2	11,084	-0.02%
2019/05/17	18	80.32	55	80.24	80.10	-37	10,837	-0.34%
2019/05/16	36	78.51	20	78.29	78.10	16	10,412	0.15%
2019/05/15	17	79.01	28	78.68	78.10	-11	10,471	-0.11%
2019/05/14	46	77.91	47	78.93	78.00	-1	10,559	-0.01%
2019/05/13	37	73.98	51	74.02	75.70	-14	10,001	-0.14%
2019/05/10	39	72.54	61	72.31	72.80	-22	9,585	-0.23%
2019/05/09	21	68.31	33	68.94	68.20	-12	8,933	-0.13%
2019/05/08	3	69.03	21	68.81	69.30	-18	8,874	-0.20%
2019/05/07	8	67.53	1	67.80	67.70	7	8,904	0.08%
2019/05/06	2	66.75	6	67.30	67.30	-4	9,224	-0.04%
2019/05/03	4	68.65	1	68.50	68.20	3	9,229	0.03%
2019/05/02	4	67.40	8	67.30	67.30	-4	9,228	-0.04%
2019/04/30	8	65.86	2	66.20	66.80	6	9,352	0.06%
2019/04/29	9	66.96	9	67.32	67.00	0	9,419	0.00%
2019/04/26	1	69.60	0	0.00	69.50	1	9,474	0.01%
2019/04/25	0	0.00	1	69.80	71.20	-1	9,531	-0.01%
2019/04/24	35	72.28	34	71.89	70.30	1	9,697	0.01%
2019/04/23	7	70.17	6	70.15	70.00	1	9,679	0.01%
2019/04/22	19	71.50	0	0.00	70.50	19	9,950	0.19%
2019/04/19	0	0.00	31	69.98	70.60	-31	9,991	-0.31%
2019/04/18	38	70.60	40	70.44	68.60	-2	10,232	-0.02%
2019/04/17	4	69.68	20	69.49	69.10	-16	10,246	-0.16%
2019/04/16	11	68.80	0	0.00	69.30	11	10,261	0.11%
2019/04/15	3	68.17	0	0.00	68.30	3	10,465	0.03%
2019/04/12	5	67.56	1	68.30	67.70	4	10,741	0.04%
2019/04/11	5	69.22	4	71.43	68.80	1	10,854	0.01%
2019/04/10	0	0.00	7	70.90	71.40	-7	10,908	-0.06%
2019/04/09	53	70.71	64	72.73	71.80	-11	10,984	-0.10%
2019/04/08	3	68.90	4.2	68.58	68.60	-1.2	10,831	-0.01%
2019/04/03	1	67.70	0	0.00	67.80	1	10,997	0.01%
2019/04/02	0	0.00	1	68.80	68.40	-1	11,241	-0.01%
2019/04/01	6	68.27	45	68.56	68.20	-39	11,713	-0.33%
2019/03/29	30	66.90	0	0.00	67.40	30	11,658	0.26%
2019/03/28	4	67.15	4	66.98	66.60	0	12,023	0.00%
2019/03/27	1	67.00	0	0.00	66.90	1	12,525	0.01%
2019/03/26	0	0.00	3	67.70	67.70	-3	12,713	-0.02%
2019/03/25	1	66.50	1	67.30	66.60	0	12,950	0.00%
2019/03/22	25	69.12	11	68.60	68.20	14	13,122	0.11%
2019/03/21	1	68.00	12	68.23	68.40	-11	13,349	-0.08%
2019/03/20	5	67.96	3	67.80	67.80	2	13,583	0.01%
2019/03/19	3	66.10	3	66.80	66.80	0	13,849	0.00%
2019/03/15	21	64.80	20	65.45	64.80	1	14,310	0.01%
2019/03/14	10	64.79	9	64.80	64.30	1	14,582	0.01%
2019/03/13	4	65.55	4	65.70	65.70	0	14,874	0.00%
2019/03/12	3	67.10	0	0.00	66.00	3	15,052	0.02%
2019/03/11	1	64.90	13	65.58	65.90	-12	15,288	-0.08%
2019/03/08	31	65.55	2	65.90	65.10	29	15,954	0.18%
2019/03/07	10	69.74	15	67.83	67.90	-5	16,140	-0.03%
2019/03/06	3	71.50	3	71.20	70.30	0	16,581	0.00%
2019/03/05	20	70.30	12	70.45	70.60	8	17,126	0.05%
2019/03/04	0	0.00	3	71.03	70.50	-3	17,429	-0.02%
2019/02/27	3	71.77	14	71.46	71.40	-11	17,569	-0.06%
2019/02/26	7	72.20	8	72.65	72.60	-1	17,810	-0.01%
2019/02/25	6	69.37	1	69.80	69.80	5	17,952	0.03%
2019/02/22	16	71.84	11	71.94	70.10	5	18,343	0.03%
2019/02/21	20	71.00	0	0.00	71.20	20	18,311	0.11%
2019/02/20	11	71.86	8	72.95	71.10	3	18,314	0.02%
2019/02/19	7	71.49	15	71.73	72.00	-8	18,362	-0.04%
2019/02/18	25	71.74	23	70.93	70.80	2	18,472	0.01%
2019/02/15	10	71.58	57	72.06	70.50	-47	18,677	-0.25%
2019/02/14	23	73.32	15	73.53	72.80	8	18,739	0.04%
2019/02/13	39	71.77	48	71.69	74.30	-9	18,546	-0.05%
2019/02/12	45	67.81	29	67.63	67.60	16	18,191	0.09%
2019/01/30	1	65.30	1	65.90	64.50	0	18,765	0.00%
2019/01/29	35	64.88	10	64.80	65.20	25	18,788	0.13%
2019/01/28	61	65.03	51	65.53	65.50	10	18,875	0.05%
2019/01/25	14	64.44	30	64.86	64.40	-16	19,217	-0.08%
2019/01/23	1	62.10	7	62.09	63.10	-6	19,101	-0.03%
2019/01/22	10	62.14	8	62.03	62.00	2	19,326	0.01%
2019/01/21	15	64.26	10	63.63	63.70	5	19,436	0.03%
2019/01/18	3	63.83	4	63.80	64.30	-1	19,565	-0.01%
2019/01/17	1	63.80	11	64.93	63.60	-10	19,619	-0.05%
2019/01/16	38	64.48	19	63.94	64.90	19	19,722	0.10%
2019/01/15	3	61.87	11	62.52	62.90	-8	19,591	-0.04%
2019/01/14	17	60.93	13	61.22	61.40	4	19,557	0.02%
2019/01/11	15	65.10	3	64.27	63.30	12	19,391	0.06%
2019/01/10	8	64.74	3	65.17	64.00	5	19,377	0.03%
2019/01/09	4	63.15	17	62.90	62.60	-13	19,169	-0.07%
2019/01/08	22	62.52	2	62.90	62.50	20	19,230	0.10%
2019/01/07	2	63.90	23	63.76	63.20	-21	19,279	-0.11%
2019/01/04	13	61.25	4	60.98	62.90	9	19,258	0.05%
2019/01/03	2	61.80	7	61.97	61.60	-5	19,106	-0.03%
2019/01/02	2	62.65	19	62.67	62.80	-17	19,093	-0.09%
2018/12/28	14	61.09	28	61.09	61.20	-14	19,120	-0.07%
2018/12/27	27	61.62	13	61.35	61.20	14	19,189	0.07%
2018/12/26	3	60.23	13	60.36	58.50	-10	18,918	-0.05%
2018/12/25	113	58.80	102	56.82	60.80	11	18,881	0.06%	大買/大賣/
2018/12/24	32	60.55	15	61.02	60.00	17	18,659	0.09%
2018/12/22	2	61.80	25	61.50	63.50	-23	18,227	-0.13%
2018/12/21	61	62.30	22	61.14	63.40	39	18,292	0.21%
2018/12/20	44	63.81	54	63.26	61.70	-10	18,034	-0.06%
2018/12/19	15	70.34	24	68.92	68.50	-9	17,677	-0.05%
2018/12/18	18	70.54	14	70.41	70.00	4	18,106	0.02%
2018/12/17	34	70.55	8	69.70	71.00	26	18,198	0.14%
2018/12/14	12	67.83	8	68.15	69.20	4	18,092	0.02%
2018/12/13	13	69.73	6	69.35	69.80	7	17,965	0.04%
2018/12/12	49	70.81	17	71.02	69.30	32	17,838	0.18%
2018/12/11	2	69.60	13	69.81	68.60	-11	17,780	-0.06%
2018/12/10	22	69.30	35	69.67	69.60	-13	17,754	-0.07%
2018/12/07	21	74.01	37	74.43	72.70	-16	17,516	-0.09%
2018/12/06	36	75.25	16	76.47	74.10	20	17,515	0.11%
2018/12/05	26	78.61	28	78.21	78.00	-2	17,395	-0.01%
2018/12/04	10	82.92	10	82.98	82.10	0	17,367	0.00%
2018/12/03	71	87.41	69	87.79	85.20	2	17,253	0.01%
2018/11/30	30	84.51	26	84.89	84.50	4	16,574	0.02%
2018/11/29	29	84.05	42	83.75	85.80	-13	16,135	-0.08%
2018/11/28	55	79.74	78	78.27	79.90	-23	15,623	-0.15%
2018/11/27	33	74.75	21	75.37	76.00	12	15,145	0.08%
2018/11/26	26	74.03	28	73.57	73.50	-2	14,850	-0.01%
2018/11/23	41	74.69	36	74.90	72.00	5	14,732	0.03%
2018/11/22	50	74.69	49	75.91	72.80	1	14,384	0.01%
2018/11/21	32	73.33	43	75.05	77.50	-11	13,991	-0.08%
2018/11/20	10	70.44	9	70.09	70.50	1	13,555	0.01%
2018/11/19	7	69.87	7	69.39	70.10	0	13,594	0.00%
2018/11/16	14	70.84	25	69.76	69.00	-11	13,591	-0.08%
2018/11/15	29	69.29	44	68.47	70.00	-15	13,639	-0.11%
2018/11/14	37	69.74	32	69.41	68.00	5	13,554	0.04%
2018/11/13	13	67.99	15	68.91	71.50	-2	13,511	-0.01%
2018/11/12	21	67.64	35	67.93	69.00	-14	13,388	-0.10%
2018/11/09	7	67.27	9	66.99	67.50	-2	13,312	-0.02%
2018/11/08	28	68.68	23	69.58	66.20	5	13,209	0.04%
2018/11/07	21	67.17	23	67.33	69.80	-2	12,822	-0.02%
2018/11/06	11	65.21	3	66.83	63.50	8	12,780	0.06%
2018/11/05	23	66.27	23	66.35	67.40	0	12,809	0.00%
2018/11/02	44	65.97	59	66.04	66.40	-15	12,814	-0.12%
2018/11/01	17	62.01	4	61.78	63.30	13	12,502	0.10%
2018/10/30	42	51.70	39	51.17	52.40	3	12,483	0.02%
2018/10/29	33	48.92	8	49.52	51.80	25	12,405	0.20%
2018/10/26	7	50.14	7	49.93	47.10	0	12,467	0.00%
2018/10/25	4	51.25	13	51.92	50.40	-9	12,546	-0.07%
2018/10/24	16	57.41	5	56.82	56.00	11	12,412	0.09%
2018/10/23	6	60.07	2	60.75	58.30	4	12,263	0.03%
2018/10/22	7	61.96	12	61.43	61.90	-5	12,230	-0.04%
2018/10/19	7	61.90	3	62.67	61.80	4	12,158	0.03%
2018/10/18	6	66.45	9	65.69	65.30	-3	12,057	-0.02%
2018/10/17	2	65.85	8	65.19	65.20	-6	11,952	-0.05%
2018/10/16	14	65.66	7	64.67	64.00	7	11,921	0.06%
2018/10/15	1	63.80	13.1	63.59	63.10	-12.1	11,781	-0.10%
2018/10/12	4	64.05	2	64.05	64.10	2	11,722	0.02%
2018/10/11	6	63.67	1	63.50	63.50	5	11,552	0.04%
2018/10/09	7	69.97	5	68.54	70.50	2	11,443	0.02%
2018/10/08	8	68.48	8	66.88	68.00	0	11,287	0.00%
2018/10/05	4	70.35	5	72.18	70.00	-1	11,098	-0.01%
2018/10/04	12	75.13	9	74.96	75.80	3	10,937	0.03%
2018/10/03	4	75.75	16	76.49	74.90	-12	10,944	-0.11%
2018/10/02	10	79.36	1	78.90	78.50	9	10,874	0.08%
2018/10/01	4	78.60	7	79.41	79.90	-3	10,996	-0.03%
2018/09/28	7	78.71	6	78.57	78.40	1	11,180	0.01%
2018/09/27	11	79.42	15	78.93	77.30	-4	11,181	-0.04%
2018/09/26	8	78.11	10	77.03	79.50	-2	11,262	-0.02%
2018/09/25	32	81.10	32	82.25	78.10	0	11,179	0.00%
2018/09/21	49	78.01	43	79.00	81.50	6	10,708	0.06%
2018/09/20	7	74.86	4	74.88	74.60	3	10,431	0.03%
2018/09/19	17	75.16	17	75.91	74.30	0	10,444	0.00%
2018/09/18	11	72.95	7	72.21	73.90	4	10,448	0.04%
2018/09/17	11	73.92	19	74.02	74.70	-8	10,570	-0.08%
2018/09/14	16	70.88	2	67.85	72.10	14	10,320	0.14%
2018/09/13	13	66.62	14	65.86	65.60	-1	10,254	-0.01%
2018/09/12	12	66.13	22	65.58	64.40	-10	10,255	-0.10%
2018/09/11	20	68.93	15	69.67	69.50	5	10,055	0.05%
2018/09/10	6	71.38	6	71.23	69.50	0	9,872	0.00%
2018/09/07	6	82.75	3	80.50	77.20	3	9,740	0.03%
2018/09/06	1	84.50	1	85.20	85.00	0	9,688	0.00%
2018/09/04	1	84.40	1	83.60	84.40	0	10,053	0.00%
2018/09/03	0	0.00	2	85.75	83.80	-2	10,218	-0.02%
2018/08/31	3	86.57	1	86.20	88.00	2	10,583	0.02%
2018/08/29	1	86.30	1	86.70	87.40	0	11,085	0.00%
2018/08/28	3	87.93	2	88.00	87.40	1	11,507	0.01%
2018/08/27	5	87.78	7	86.41	88.20	-2	11,612	-0.02%
2018/08/24	3	83.90	4	84.18	84.50	-1	11,737	-0.01%
2018/08/23	2	86.15	14	86.38	85.20	-12	12,123	-0.10%
2018/08/22	12	84.82	8	85.48	87.30	4	12,328	0.03%
2018/08/21	6	86.38	17	86.46	86.60	-11	12,292	-0.09%
2018/08/20	44	85.30	45	86.59	84.20	-1	12,374	-0.01%
2018/08/17	9	91.52	4	91.63	90.20	5	12,304	0.04%
2018/08/16	0	0.00	1	91.10	92.80	-1	12,390	-0.01%
2018/08/15	4	90.28	4	90.15	90.30	0	12,514	0.00%
2018/08/14	5	90.54	5	90.22	91.50	0	12,602	0.00%
2018/08/13	7	90.17	12	86.41	88.40	-5	12,638	-0.04%
2018/08/10	10	95.45	1	96.20	93.00	9	12,649	0.07%
2018/08/09	28	97.01	29	94.97	96.10	-1	12,911	-0.01%
2018/08/08	27	97.76	27	98.80	95.60	0	13,595	0.00%
2018/08/07	3	102.33	8	102.81	102.50	-5	13,996	-0.04%
2018/08/06	2	97.85	2	96.00	99.50	0	14,580	0.00%
2018/08/03	7	95.49	7	92.73	97.00	0	15,125	0.00%
2018/08/02	17	94.84	4	93.90	92.00	13	15,089	0.09%
2018/08/01	21	101.33	7	100.07	99.20	14	15,010	0.09%
2018/07/31	1	107.50	1	107.00	105.00	0	15,036	0.00%
2018/07/30	6	110.17	2	107.00	107.00	4	15,173	0.03%
2018/07/27	2	111.00	0	0.00	113.00	2	15,325	0.01%
2018/07/25	3	112.00	1	111.50	113.00	2	15,812	0.01%
2018/07/24	1	108.00	9	110.78	112.00	-8	15,928	-0.05%
2018/07/23	4	108.88	1	108.00	108.00	3	16,091	0.02%
2018/07/20	7	114.79	7	115.93	115.00	0	16,295	0.00%
2018/07/19	0	0.00	1	112.50	115.50	-1	16,418	-0.01%
2018/07/18	3	111.00	0	0.00	109.50	3	16,549	0.02%
2018/07/16	1	115.00	0	0.00	116.50	1	16,937	0.01%
2018/07/12	0	0.00	1	113.50	116.00	-1	17,768	-0.01%
2018/07/10	33	116.15	29	117.19	115.00	4	18,706	0.02%
2018/07/09	9	113.83	4	114.88	114.00	5	19,373	0.03%
2018/07/06	42	110.10	65	110.75	117.50	-23	19,510	-0.12%
2018/07/05	59	109.24	42	108.58	107.00	17	19,568	0.09%
2018/07/04	7	109.29	8	108.50	107.00	-1	19,769	-0.01%
2018/07/03	2	116.00	7	116.21	115.50	-5	20,025	-0.02%
2018/07/02	10	118.85	0	0.00	115.50	10	20,029	0.05%
2018/06/29	1	122.00	1	124.00	123.00	0	19,974	0.00%
2018/06/28	6	124.75	7	125.50	123.00	-1	20,003	0.00%
2018/06/27	13	124.50	5	126.50	128.00	8	20,283	0.04%
2018/06/26	1	125.00	10	128.30	125.00	-9	20,572	-0.04%
2018/06/25	1	122.50	8.1	123.47	127.00	-7.1	20,422	-0.03%
2018/06/22	7	125.14	1	125.50	124.00	6	20,571	0.03%
2018/06/21	10	125.35	7	127.50	129.00	3	20,592	0.01%
2018/06/20	4	121.38	3	122.83	123.00	1	20,819	0.00%
2018/06/19	3	124.83	3	126.00	124.00	0	21,083	0.00%
2018/06/15	3	127.33	0	0.00	128.00	3	21,343	0.01%
2018/06/14	2.1	127.01	2	126.75	127.50	0.1	21,757	0.00%
2018/06/13	2	124.75	7	126.71	127.50	-5	22,584	-0.02%
2018/06/12	3	129.17	8	128.19	128.00	-5	22,755	-0.02%
2018/06/11	8.1	123.02	11	124.95	125.50	-3	22,574	-0.01%
2018/06/08	12	116.42	8	118.56	120.50	4	22,440	0.02%
2018/06/07	1	124.50	0	0.00	125.00	1	22,077	0.00%
2018/06/06	5	125.40	7	126.36	128.00	-2	22,058	-0.01%
2018/06/05	24	125.65	17	130.26	122.50	7	21,956	0.03%
2018/06/04	6	135.83	2	135.50	136.00	4	21,514	0.02%
2018/06/01	8	137.94	1	140.50	137.00	7	21,474	0.03%
2018/05/31	22	147.20	61	143.45	141.00	-39	21,435	-0.18%
2018/05/30	42	144.26	4	143.25	143.00	38	20,992	0.18%
2018/05/29	3	143.83	0	0.00	143.00	3	20,769	0.01%
2018/05/28	2	142.25	3	143.33	142.00	-1	20,607	0.00%
2018/05/25	12	140.33	12	141.25	140.00	0	20,488	0.00%
2018/05/24	1	137.00	1	138.00	138.00	0	20,424	0.00%
2018/05/23	5	137.60	2.2	137.46	137.00	2.8	20,377	0.01%
2018/05/22	2	135.75	2	136.50	136.50	0	20,225	0.00%
2018/05/21	2	141.00	4	139.38	141.00	-2	20,225	-0.01%
2018/05/18	21	137.95	22	138.59	139.00	-1	20,217	0.00%
2018/05/17	33	140.70	31	137.26	136.50	2	20,166	0.01%
2018/05/16	32	148.11	26	147.02	141.50	6	20,054	0.03%
2018/05/15	25	143.48	31	145.31	141.00	-6	19,651	-0.03%
2018/05/14	51	143.54	68	144.76	151.00	-17	19,438	-0.09%
2018/05/11	27	139.72	25	140.74	137.50	2	18,840	0.01%
2018/05/10	0	0.00	1	133.00	135.50	-1	18,366	-0.01%
2018/05/09	2	132.00	7	134.50	131.00	-5	18,655	-0.03%
2018/05/08	8	132.13	6	133.75	132.00	2	18,633	0.01%
2018/05/07	24.4	131.00	21	131.05	131.00	3.4	18,638	0.02%
2018/05/04	2.6	127.20	20	127.90	127.00	-17.4	18,647	-0.09%
2018/05/03	19	134.18	3	132.17	130.50	16	19,036	0.08%
2018/05/02	2	134.25	14.4	131.13	134.50	-12.4	19,101	-0.06%
2018/04/30	11.4	129.22	1	131.50	129.00	10.4	19,276	0.05%
2018/04/27	3	132.67	12	133.92	131.00	-9	19,738	-0.05%
2018/04/26	10	131.00	1	125.50	128.50	9	20,196	0.04%
2018/04/25	3	124.83	3	123.17	124.00	0	20,437	0.00%
2018/04/24	2	121.50	1	129.00	120.50	1	20,453	0.00%
2018/04/23	6	129.58	3	133.00	128.00	3	20,274	0.01%
2018/04/20	8	134.00	1	133.50	133.00	7	20,187	0.03%
2018/04/19	49	136.85	66	138.51	138.50	-17	19,928	-0.09%
2018/04/18	13	132.12	3	130.83	133.00	10	19,375	0.05%
2018/04/17	44	132.50	43	133.44	127.50	1	19,068	0.01%
2018/04/16	43	135.71	18	134.08	139.00	25	18,751	0.13%
2018/04/13	16	126.84	8	128.06	130.00	8	18,183	0.04%
2018/04/12	2	120.25	2	119.00	120.00	0	17,461	0.00%
2018/04/11	15	120.47	14	118.57	116.50	1	17,297	0.01%
2018/04/10	11	116.45	12.2	116.31	115.50	-1.2	17,082	-0.01%
2018/04/09	3.2	114.06	10	112.70	115.50	-6.8	17,027	-0.04%
2018/04/03	2	106.75	2	105.75	105.50	0	16,574	0.00%
2018/04/02	1	106.50	1	107.00	105.00	0	16,475	0.00%
2018/03/31	1	106.00	2	107.25	106.50	-1	16,428	-0.01%
2018/03/30	17	109.44	22	109.20	107.50	-5	16,426	-0.03%
2018/03/29	5	108.30	20	108.48	107.50	-15	16,147	-0.09%
2018/03/28	3	101.50	0	0.00	102.00	3	15,663	0.02%
2018/03/27	12	104.38	2	104.25	104.50	10	15,543	0.06%
2018/03/26	11	100.45	21	99.71	100.50	-10	15,389	-0.06%
2018/03/23	39	99.95	11	99.78	99.10	28	15,300	0.18%
2018/03/22	6.2	108.81	9	110.11	105.50	-2.8	14,998	-0.02%
2018/03/21	8	108.44	5	107.20	107.00	3	14,641	0.02%
2018/03/20	45	106.90	83	107.51	111.00	-38	14,362	-0.26%
2018/03/19	34	105.69	45	106.33	105.50	-11	13,950	-0.08%
2018/03/16	7	99.21	12	99.21	98.80	-5	13,064	-0.04%
2018/03/15	1	96.10	1	95.10	96.10	0	12,772	0.00%
2018/03/14	2	96.15	3	95.43	95.80	-1	12,853	-0.01%
2018/03/13	21	97.34	27	97.81	97.20	-6	13,013	-0.05%
2018/03/12	2	97.50	5	97.00	97.30	-3	13,020	-0.02%
2018/03/09	31	94.39	49	95.10	95.60	-18	12,930	-0.14%
2018/03/08	5	92.00	0	0.00	91.80	5	12,835	0.04%
2018/03/07	6	91.60	11	91.71	90.90	-5	12,893	-0.04%
2018/03/06	10	89.70	11	90.92	91.50	-1	13,000	-0.01%
2018/03/05	1	87.80	3	88.50	87.50	-2	13,032	-0.02%
2018/03/02	10	88.46	0	0.00	88.90	10	13,097	0.08%
2018/03/01	5	88.80	10	88.66	89.10	-5	13,126	-0.04%
2018/02/27	5	90.24	9	91.67	89.80	-4	13,196	-0.03%
2018/02/26	13	90.92	2	93.50	90.80	11	13,182	0.08%
2018/02/23	6	95.18	8	94.70	92.30	-2	13,170	-0.02%
2018/02/22	16	92.94	2	92.85	93.60	14	13,360	0.10%
2018/02/21	15	93.78	8	92.36	93.80	7	13,935	0.05%
2018/02/12	8	89.11	4	90.05	88.00	4	13,860	0.03%
2018/02/09	9	89.89	12	88.80	89.00	-3	13,859	-0.02%
2018/02/08	54	92.08	38	94.71	93.70	16	13,774	0.12%
2018/02/07	44	98.09	59	97.82	96.10	-15	13,596	-0.11%
2018/02/06	87	96.13	93	93.25	92.50	-6	13,462	-0.04%
2018/02/05	30	100.04	20	97.89	101.50	10	13,530	0.07%
2018/02/02	3	99.97	42	100.33	99.90	-39	13,821	-0.28%
2018/02/01	29	104.83	38	104.43	102.00	-9	13,956	-0.06%
2018/01/31	33	99.53	9	98.99	101.50	24	13,751	0.17%
2018/01/30	36	101.31	25	99.58	100.50	11	13,742	0.08%
2018/01/29	27	96.58	22	96.73	99.50	5	13,513	0.04%
2018/01/26	51	100.24	53	99.55	94.40	-2	13,519	-0.01%
2018/01/25	11	99.25	8	99.56	100.00	3	13,241	0.02%
2018/01/24	9	99.58	13	99.15	99.00	-4	13,005	-0.03%
2018/01/23	23	98.31	23	98.58	97.50	0	12,675	0.00%
2018/01/22	42	93.38	57	94.19	97.60	-15	12,323	-0.12%
2018/01/19	13	87.17	34	86.88	88.80	-21	12,166	-0.17%
2018/01/18	8	82.98	27	83.79	83.70	-19	11,858	-0.16%
2018/01/17	2	82.10	0	0.00	81.40	2	12,138	0.02%
2018/01/16	4	82.28	2	81.60	81.50	2	12,388	0.02%
2018/01/15	0	0.00	10	82.10	81.90	-10	12,650	-0.08%
2018/01/12	1	79.80	0	0.00	80.00	1	13,230	0.01%
2018/01/11	6	78.93	1	78.60	79.10	5	13,565	0.04%
2018/01/10	12	80.61	7	80.87	79.00	5	13,939	0.04%
2018/01/09	3	82.33	11	82.74	81.50	-8	14,253	-0.06%
2018/01/08	0	0.00	1	81.20	81.20	-1	14,810	-0.01%
2018/01/05	5	82.66	7	83.64	81.70	-2	15,666	-0.01%
2018/01/04	7	81.11	6	80.87	81.40	1	16,200	0.01%
2018/01/03	0	0.00	30	79.82	81.60	-30	16,207	-0.19%