新唐 (4919)-元大-南投券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	91.70	1	93.60	91.00	0	8,858	0.00%
2024/12/16	0	0.00	1	91.20	90.60	-1	8,803	-0.01%
2024/12/13	0	92.40	0	0.00	92.40	0	8,791	0.00%
2024/12/12	1	93.50	0	0.00	92.80	1	8,781	0.01%
2024/12/11	4	94.83	1	95.20	94.50	3	8,764	0.03%
2024/12/10	7	95.89	7	96.11	96.00	0	8,747	0.00%
2024/12/09	21	96.70	19	99.67	95.90	2	8,726	0.02%
2024/12/06	25	103.18	16	100.96	99.00	9	8,640	0.10%
2024/12/05	7	100.50	23.1	102.28	104.00	-16.1	8,253	-0.20%
2024/12/04	0	0.00	1	94.30	94.60	-1	7,995	-0.01%
2024/11/29	0.1	90.00	0	0.00	90.80	0.1	8,021	0.00%
2024/11/28	4	89.78	2	89.70	89.40	2	8,029	0.02%
2024/11/27	0	0.00	2	89.80	90.00	-2	8,019	-0.02%
2024/11/26	0	93.10	0	0.00	93.00	0	7,989	0.00%
2024/11/25	2	93.65	2	93.60	93.40	0	7,990	0.00%
2024/11/22	1	95.50	1	95.20	93.90	0	7,978	0.00%
2024/11/21	0	95.00	5	95.20	94.80	-5	7,947	-0.06%
2024/11/20	3	92.87	0	0.00	92.90	3	7,843	0.04%
2024/11/19	4	93.70	2	93.45	93.70	2	7,810	0.03%
2024/11/18	2	94.75	0	0.00	93.60	2	7,793	0.03%
2024/11/15	1	96.50	0	0.00	96.60	1	7,724	0.01%
2024/11/14	14.4	98.32	13	99.35	98.50	1.4	7,639	0.02%
2024/11/13	2	90.00	5	93.96	95.90	-3	7,230	-0.04%
2024/11/12	5	88.24	3	88.73	88.00	2	7,094	0.03%
2024/11/11	6	91.67	2	92.60	91.60	4	7,048	0.06%
2024/11/08	10.1	94.15	7	93.50	93.40	3.1	7,016	0.04%
2024/11/07	2.1	92.30	1.1	92.60	92.10	1	6,940	0.01%
2024/11/06	2	92.01	1	91.80	92.10	1	6,923	0.01%
2024/11/05	11	97.07	9	96.44	96.10	2	6,732	0.03%
2024/11/04	15	97.46	16.1	95.62	94.80	-1.1	6,631	-0.02%
2024/11/01	4	101.38	22	100.55	102.50	-18	6,380	-0.28%
2024/10/30	75.2	105.55	43	103.28	101.00	32.2	6,159	0.52%
2024/10/29	45	99.91	61	101.13	103.00	-16	5,205	-0.31%
2024/10/28	16.1	96.19	5	95.67	94.00	11	4,467	0.25%
2024/10/25	67	96.83	62.4	97.40	97.70	4.6	4,153	0.11%
2024/10/24	5	92.32	25	93.23	94.10	-20	3,252	-0.61%
2024/10/23	2	85.35	2	85.75	85.60	0	3,002	0.00%
2024/10/18	0	84.00	0	0.00	83.20	0	3,093	0.00%
2024/10/17	1	86.40	2	87.00	85.60	-1	3,106	-0.03%
2024/10/15	1	85.01	2	86.10	84.60	-1	3,082	-0.03%
2024/10/14	1	85.70	0	0.00	85.80	1	3,019	0.03%
2024/10/11	5.1	81.29	0	0.00	82.00	5.1	2,994	0.17%
2024/10/08	1	83.50	0.1	83.02	83.40	0.9	2,985	0.03%
2024/10/07	1	83.80	0.1	83.85	84.00	0.9	3,022	0.03%
2024/10/04	1	84.50	0	0.00	83.00	1	3,089	0.03%
2024/09/30	4.2	87.53	2	88.45	85.70	2.2	3,197	0.07%
2024/09/27	3.1	84.90	2	86.85	87.60	1.1	3,175	0.03%
2024/09/26	1	83.80	1	82.40	82.20	0	3,212	0.00%
2024/09/25	5	81.70	0	0.00	82.00	5	3,261	0.15%
2024/09/24	0	0.00	1	79.10	79.60	-1	3,372	-0.03%
2024/09/20	1.2	82.11	0	0.00	81.80	1.2	3,383	0.04%
2024/09/19	0	0.00	1	80.20	80.30	-1	3,435	-0.03%
2024/09/18	1	78.90	0	0.00	78.90	1	3,546	0.03%
2024/09/16	1	81.20	8	81.38	81.10	-7	3,633	-0.19%
2024/09/13	0	0.00	3	80.60	80.80	-3	3,651	-0.08%
2024/09/12	1	78.90	0	0.00	80.00	1	3,666	0.03%
2024/09/11	3	78.40	0	0.00	78.50	3	3,685	0.08%
2024/09/10	6	80.13	0	0.00	78.40	6	3,726	0.16%
2024/09/09	1	79.40	1	80.50	80.90	0	3,714	0.00%
2024/09/06	0.1	81.00	0	0.00	82.10	0.1	3,700	0.00%
2024/09/03	1	86.80	0	0.00	85.20	1	3,704	0.03%
2024/09/02	1	89.40	2.2	89.76	89.20	-1.2	3,676	-0.03%
2024/08/30	0	0.00	1	89.00	89.10	-1	3,665	-0.03%
2024/08/29	1	87.50	0.1	87.80	87.80	1	3,656	0.03%
2024/08/28	2	87.50	2	88.70	88.70	0	3,674	0.00%
2024/08/27	2	88.75	0	0.00	88.80	2	3,671	0.05%
2024/08/26	2.3	89.91	0	0.00	89.20	2.3	3,668	0.06%
2024/08/23	1	87.30	0	0.00	88.00	1	3,683	0.03%
2024/08/22	1	87.80	0	0.00	87.90	1	3,789	0.03%
2024/08/21	1	86.00	0	0.00	87.20	1	3,792	0.03%
2024/08/20	0	87.80	0.1	87.80	87.70	0	3,773	0.00%
2024/08/16	1	86.10	0	0.00	86.00	1	3,751	0.03%
2024/08/15	0	0.00	1.1	86.88	85.30	-1.1	3,773	-0.03%
2024/08/14	1.2	86.14	2	85.60	85.70	-0.9	3,772	-0.02%
2024/08/12	0	83.50	0	0.00	83.80	0	3,727	0.00%
2024/08/09	1.2	83.37	4	83.90	81.20	-2.8	3,688	-0.08%
2024/08/08	5.1	83.03	0.3	82.18	81.20	4.8	3,602	0.13%
2024/08/07	1	84.40	2	86.55	87.00	-1	3,528	-0.03%
2024/08/06	0.3	81.93	0.3	81.60	81.50	-0.1	3,419	0.00%
2024/08/02	1.1	103.68	1.1	100.86	100.50	0	3,266	0.00%
2024/08/01	0	0.00	2	107.50	108.00	-2	3,204	-0.06%
2024/07/31	3	104.67	0	0.00	105.00	3	3,270	0.09%
2024/07/30	0	110.50	0	0.00	109.50	0	3,225	0.00%
2024/07/29	1	113.50	0	0.00	113.00	1	3,220	0.03%
2024/07/23	1	118.00	0	0.00	118.00	1	3,230	0.03%
2024/07/22	0	0.00	0.2	117.00	115.00	-0.2	3,223	0.00%
2024/07/19	1	120.00	0.4	119.79	118.50	0.7	3,193	0.02%
2024/07/18	2	120.50	2.7	120.72	121.00	-0.7	3,175	-0.02%
2024/07/17	6	123.92	0	124.00	122.50	6	3,146	0.19%
2024/07/15	2	123.00	0	0.00	123.00	2	3,226	0.06%
2024/07/12	0.1	124.00	0	0.00	123.50	0.1	3,281	0.00%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/10	0	0.00	0.9	124.00	123.50	-0.9	3,320	-0.03%
2024/07/09	2	124.00	0	0.00	124.00	2	3,342	0.06%
2024/07/08	2	126.00	1	127.00	124.00	1	3,313	0.03%
2024/07/05	1	125.02	2.1	127.76	128.50	-1	3,254	-0.03%
2024/07/04	3	125.33	0	126.00	126.00	3	3,194	0.09%
2024/07/03	2.1	126.26	1	127.00	126.50	1.1	3,131	0.04%
2024/07/02	0	124.50	0	0.00	126.50	0	3,033	0.00%
2024/07/01	5.2	125.21	2	123.50	124.50	3.2	2,893	0.11%
2024/06/28	4.1	128.99	3	128.49	128.00	1.1	2,765	0.04%
2024/06/27	0	128.50	0	0.00	132.00	0	2,561	0.00%
2024/06/26	4	130.88	0	0.00	130.00	4	2,515	0.16%
2024/06/25	0.1	129.08	0	0.00	131.00	0.1	2,413	0.01%
2024/06/21	0	128.25	0	0.00	128.50	0	2,206	0.00%
2024/06/19	0	126.00	0	126.50	125.50	0	2,123	0.00%
2024/06/17	0	0.00	1	127.50	127.00	-1	2,133	-0.05%
2024/06/07	1	123.50	0	0.00	123.50	1	2,092	0.05%
2024/06/06	0	124.00	0	0.00	123.50	0	2,091	0.00%
2024/06/04	0.6	125.00	0	0.00	124.50	0.6	2,142	0.03%
2024/05/31	0.1	128.90	0	0.00	128.00	0.1	2,163	0.00%
2024/05/30	0	0.00	0.1	128.50	129.00	-0.1	2,163	0.00%
2024/05/29	0	129.00	0	0.00	128.50	0	2,177	0.00%
2024/05/28	2.1	130.02	1	131.50	131.50	1.1	2,142	0.05%
2024/05/27	0	123.50	3	125.00	123.00	-3	2,040	-0.15%
2024/05/24	0	0.00	0.1	124.50	124.50	-0.1	2,047	0.00%
2024/05/22	0	0.00	5	128.00	128.00	-5	2,071	-0.24%
2024/05/20	0	0.00	1	124.50	124.50	-1	2,037	-0.05%
2024/05/17	1.2	123.09	0	0.00	123.00	1.2	2,036	0.06%
2024/05/16	0	125.00	2	124.25	124.50	-2	2,065	-0.10%
2024/05/15	2	124.00	0	0.00	125.00	2	2,074	0.10%
2024/05/10	1	122.01	0	0.00	123.00	1	2,115	0.05%
2024/05/09	0	122.50	0	0.00	122.50	0	2,111	0.00%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/07	0	126.00	0	0.00	126.00	0	2,083	0.00%
2024/05/06	3.1	126.52	0.2	126.50	123.50	2.9	2,067	0.14%
2024/05/03	1	131.96	1	132.00	130.00	0	1,987	0.00%
2024/05/02	0	0.00	10	131.00	131.50	-10	1,970	-0.51%
2024/04/29	1	131.50	2.3	132.93	130.50	-1.3	1,951	-0.07%
2024/04/26	0	130.00	0	0.00	130.50	0	1,912	0.00%
2024/04/25	0	128.50	0	128.00	127.50	0	1,914	0.00%
2024/04/24	1	130.00	0	0.00	131.50	1	1,911	0.05%
2024/04/22	0	0.00	0.2	127.75	127.50	-0.2	1,914	-0.01%
2024/04/19	1.4	126.98	0	128.00	127.00	1.4	1,898	0.07%
2024/04/18	0	131.50	3	131.33	132.50	-3	1,831	-0.16%
2024/04/17	0	129.00	3.2	129.44	129.00	-3.2	1,775	-0.18%
2024/04/16	0	127.50	0	0.00	127.50	0	1,755	0.00%
2024/04/15	0.1	129.00	1	130.00	129.00	-0.9	1,793	-0.05%
2024/04/12	0	0.00	5	129.00	129.50	-5	1,774	-0.28%
2024/04/10	0	0.00	1	129.50	127.50	-1	1,826	-0.05%
2024/04/09	0	0.00	1	127.00	127.00	-1	1,824	-0.05%
2024/04/08	0	0.00	1	126.00	126.00	-1	1,836	-0.05%
2024/04/03	0	0.00	1	126.00	127.00	-1	1,836	-0.05%
2024/04/02	1	126.50	2	126.00	126.50	-1	1,884	-0.05%
2024/03/26	1	123.50	0	0.00	122.00	1	1,831	0.05%
2024/03/25	0.1	123.93	0	0.00	123.00	0.1	1,834	0.01%
2024/03/21	0	123.00	1	122.50	122.00	-1	1,896	-0.05%
2024/03/20	2	124.00	1	123.50	123.00	1	1,956	0.05%
2024/03/19	2	120.50	2	121.50	121.50	0	2,010	0.00%
2024/03/15	0.1	121.52	0	0.00	120.00	0.1	2,010	0.01%
2024/03/14	1	121.49	1.2	120.58	122.50	-0.2	2,013	-0.01%
2024/03/13	0	122.50	1	121.50	122.00	-1	2,048	-0.05%
2024/03/12	1	125.00	0	0.00	124.00	1	2,096	0.05%
2024/03/11	0.2	126.00	0	0.00	125.00	0.2	2,118	0.01%
2024/03/08	3.9	123.67	3	122.50	122.00	0.9	2,162	0.04%
2024/03/07	3	126.00	0	0.00	125.50	3	2,176	0.14%
2024/03/06	2	127.50	0	0.00	127.00	2	2,210	0.09%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	2.4	129.71	1	129.00	129.50	1.4	2,578	0.05%
2024/02/29	4	127.00	0	0.00	129.00	4	2,825	0.14%
2024/02/26	0	0.00	1.4	129.64	129.50	-1.4	2,944	-0.05%
2024/02/22	0.1	132.00	0	0.00	131.00	0.1	3,060	0.00%
2024/02/21	1	131.00	2	131.00	131.00	-1	3,088	-0.03%
2024/02/20	0	0.00	2	131.50	131.50	-2	3,139	-0.06%
2024/02/19	3.4	131.24	1	133.00	132.50	2.4	3,190	0.08%
2024/02/15	3	127.17	3	128.00	128.50	0	3,434	0.00%
2024/02/02	1	129.00	0	0.00	129.00	1	3,451	0.03%
2024/02/01	0	128.18	0	0.00	129.00	0	3,452	0.00%
2024/01/31	0	129.50	1	128.50	128.50	-1	3,460	-0.03%
2024/01/30	1	129.50	2	129.00	129.00	-1	3,478	-0.03%
2024/01/29	0	129.50	0	0.00	130.50	0	3,503	0.00%
2024/01/26	0	130.50	0	0.00	129.50	0	3,572	0.00%
2024/01/25	1	131.00	0	0.00	131.00	1	3,604	0.03%
2024/01/24	1	132.00	1	131.50	131.00	0	3,620	0.00%
2024/01/23	2	133.00	0	0.00	133.00	2	3,631	0.06%
2024/01/22	2	133.75	0	0.00	133.50	2	3,639	0.05%
2024/01/19	1	133.00	2	132.75	132.50	-1	3,646	-0.03%
2024/01/18	0	0.00	0.1	131.00	130.00	-0.1	3,651	0.00%
2024/01/17	3	131.50	2	132.50	130.00	1	3,651	0.03%
2024/01/16	2	133.75	0	0.00	135.50	2	3,627	0.06%
2024/01/15	3	135.00	0	0.00	135.00	3	3,653	0.08%
2024/01/12	1	134.00	0	0.00	134.50	1	3,671	0.03%
2024/01/11	1	137.00	1	136.00	136.00	0	3,698	0.00%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	5	134.90	4	133.88	135.00	1	3,800	0.03%
2024/01/08	1	139.50	0	0.00	138.00	1	3,792	0.03%
2024/01/05	1	139.00	2	139.75	139.50	-1	3,835	-0.03%
2024/01/03	0.1	141.00	0	0.00	142.00	0.1	3,801	0.00%
2024/01/02	1	140.50	3	141.67	141.50	-2	3,795	-0.05%
2023/12/29	1	141.00	6	141.42	142.00	-5	3,793	-0.13%
2023/12/28	4.2	143.25	6	143.08	142.00	-1.8	3,785	-0.05%
2023/12/20	2	138.25	0	0.00	137.50	2	3,735	0.05%
2023/12/19	1	139.00	1	138.50	139.00	0	3,752	0.00%
2023/12/18	0	0.00	0.3	140.50	137.50	-0.3	3,749	-0.01%
2023/12/15	1	143.46	0	0.00	141.00	1	3,721	0.03%
2023/12/14	3	147.67	2	147.49	148.50	1	3,738	0.03%
2023/12/13	1	145.50	1	143.00	143.50	0	3,695	0.00%
2023/12/08	2	142.51	2	144.25	143.00	0	3,889	0.00%
2023/12/07	2	142.00	3	142.33	142.00	-1	3,886	-0.03%
2023/12/06	1	146.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	3.3	145.61	2	146.00	146.00	1.3	3,838	0.03%
2023/12/04	2	151.00	0	0.00	149.50	2	3,806	0.05%
2023/12/01	2	149.50	7	149.93	149.50	-5	3,798	-0.13%
2023/11/30	2	148.99	5	149.90	148.50	-3	3,801	-0.08%
2023/11/29	10	148.30	11.1	149.13	149.50	-1.1	3,692	-0.03%
2023/11/28	1	141.00	2	143.25	144.00	-1	3,441	-0.03%
2023/11/27	14.1	143.65	12	143.95	141.50	2.1	3,349	0.06%
2023/11/24	1	141.94	1	141.00	139.00	0	3,216	0.00%
2023/11/22	3	140.00	3	140.50	140.50	0	3,120	0.00%
2023/11/21	0.1	138.50	0.2	138.50	138.00	-0.1	3,036	0.00%
2023/11/20	1	138.50	1	139.00	138.50	0	3,037	0.00%
2023/11/17	0	0.00	2	138.50	138.50	-2	3,057	-0.07%
2023/11/16	5.1	137.60	3	137.67	136.50	2.1	3,041	0.07%
2023/11/15	3	137.69	12	136.58	138.00	-9	3,016	-0.30%
2023/11/14	0	0.00	106	133.00	133.00	-106	2,750	-3.85%	大賣/鉅額交易
2023/11/13	2	131.50	1	132.50	132.50	1	2,771	0.04%
2023/11/10	2	131.00	3	129.33	131.00	-1	2,750	-0.04%
2023/11/08	0	0.00	7	130.00	131.00	-7	2,786	-0.25%
2023/11/07	32	128.92	0	0.00	130.50	32	2,781	1.15%
2023/11/06	0	0.00	1	128.50	128.50	-1	2,818	-0.04%
2023/11/03	2.6	127.15	1.1	128.45	127.50	1.5	2,829	0.05%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/10/31	1	129.00	0	0.00	127.00	1	2,866	0.03%
2023/10/27	11	126.41	0	0.00	125.50	11	3,209	0.34%
2023/10/25	1	129.50	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	0	130.00	130.00	0	3,591	0.00%
2023/10/23	72	132.90	11	129.50	128.00	61	3,647	1.67%
2023/10/20	5	132.00	2	131.00	132.50	3	3,681	0.08%
2023/10/19	1.1	131.55	1	131.50	132.50	0.1	3,759	0.00%
2023/10/18	5	132.10	12	132.50	130.00	-7	3,850	-0.18%
2023/10/17	5	131.00	3	131.00	130.00	2	3,988	0.05%
2023/10/16	6	130.58	8	130.75	130.50	-2	4,164	-0.05%
2023/10/13	4	130.13	4.1	130.37	131.00	-0.1	4,309	0.00%
2023/10/12	6	126.92	1	125.00	128.50	5	4,332	0.12%
2023/10/05	2	125.00	1	125.00	126.50	1	4,468	0.02%
2023/10/04	0	124.00	2.1	123.98	125.00	-2.1	4,493	-0.05%
2023/10/02	0.1	126.00	0.4	126.00	126.00	-0.4	4,591	-0.01%
2023/09/28	1	125.00	9	125.00	125.00	-8	4,703	-0.17%
2023/09/26	3	125.00	0.1	125.83	125.50	2.9	5,084	0.06%
2023/09/25	0.1	127.75	0	0.00	126.50	0.1	5,098	0.00%
2023/09/22	1	125.50	5	127.00	128.00	-4	5,066	-0.08%
2023/09/20	1	130.99	2	131.00	130.50	-1	5,033	-0.02%
2023/09/19	8.5	134.79	0.1	133.75	132.50	8.4	5,046	0.17%
2023/09/18	0	133.50	1.1	133.50	134.00	-1.1	5,004	-0.02%
2023/09/15	2	132.25	0	0.00	132.50	2	5,003	0.04%
2023/09/14	0	0.00	2	132.00	132.00	-2	4,990	-0.04%
2023/09/13	8	132.31	11	132.23	130.00	-3	4,971	-0.06%
2023/09/12	0	0.00	5	129.30	128.50	-5	4,885	-0.10%
2023/09/07	1	127.50	0	0.00	127.50	1	5,196	0.02%
2023/09/06	1	127.50	3.1	129.29	129.00	-2.1	5,233	-0.04%
2023/09/05	4	127.63	9	126.83	128.50	-5	5,203	-0.10%
2023/09/04	3	122.33	1	123.50	123.50	2	5,169	0.04%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/30	1	122.50	3	122.33	123.00	-2	5,256	-0.04%
2023/08/29	3	118.83	1	119.50	120.00	2	5,283	0.04%
2023/08/28	1	120.50	1	120.50	120.00	0	5,292	0.00%
2023/08/25	4	119.88	4	119.63	120.50	0	5,309	0.00%
2023/08/24	0.1	121.00	13	121.54	120.50	-13	5,383	-0.24%
2023/08/23	13	120.00	13	117.00	121.50	0	5,455	0.00%
2023/08/22	2	120.50	0	0.00	120.00	2	5,447	0.04%
2023/08/21	16	124.66	5	123.50	121.50	11	5,471	0.20%
2023/08/18	3.1	124.52	0	0.00	125.00	3.1	5,494	0.06%
2023/08/17	4	125.25	7	126.29	127.00	-3	5,511	-0.05%
2023/08/16	1	125.50	1	126.00	125.50	0	5,510	0.00%
2023/08/15	6	125.92	10	125.00	125.00	-4	5,599	-0.07%
2023/08/14	1	122.50	3	123.00	125.50	-2	5,696	-0.04%
2023/08/11	1	124.50	1	125.50	124.00	0	5,709	0.00%
2023/08/10	5	125.20	5	124.50	124.50	0	5,803	0.00%
2023/08/08	1	129.50	0	0.00	130.00	1	5,864	0.02%
2023/08/07	3	128.00	8.1	129.30	129.00	-5.1	5,915	-0.09%
2023/08/04	3.1	125.66	2	126.50	126.50	1.1	5,943	0.02%
2023/08/02	14.3	128.09	4	129.25	126.50	10.3	6,058	0.17%
2023/08/01	8	134.31	5.1	136.57	133.00	2.9	6,000	0.05%
2023/07/31	5	138.30	7	139.00	140.00	-2	5,836	-0.03%
2023/07/28	6	141.25	11	141.32	142.00	-5	5,698	-0.09%
2023/07/27	2	139.00	3	139.17	139.50	-1	5,616	-0.02%
2023/07/26	8	137.94	10	140.00	136.50	-2	5,628	-0.04%
2023/07/25	0	0.00	1	139.50	139.00	-1	5,618	-0.02%
2023/07/24	6	140.25	4	140.63	140.00	2	5,584	0.04%
2023/07/21	3	138.17	3	139.83	140.00	0	5,630	0.00%
2023/07/20	22	144.14	22	144.25	142.00	0	5,673	0.00%
2023/07/19	9	143.67	10.1	142.89	141.50	-1.1	5,475	-0.02%
2023/07/18	12	139.92	8	139.50	141.00	4	5,344	0.07%
2023/07/17	6.1	137.84	7	137.57	138.00	-0.9	5,173	-0.02%
2023/07/14	4	136.50	17	137.06	137.00	-13	5,169	-0.25%
2023/07/13	4	132.88	4	133.63	133.00	0	5,120	0.00%
2023/07/12	3	132.83	3	132.17	131.50	0	5,077	0.00%
2023/07/11	6	134.00	4.4	134.12	133.50	1.7	5,062	0.03%
2023/07/10	0	0.00	2	130.50	131.00	-2	5,068	-0.04%
2023/07/07	19	130.47	6	132.50	131.00	13	5,071	0.26%
2023/07/06	11.3	135.81	2	138.50	134.00	9.3	5,046	0.18%
2023/07/05	24	137.83	16	137.97	136.00	8	4,982	0.16%
2023/07/04	11	134.05	13	133.69	135.50	-2	4,758	-0.04%
2023/07/03	1	129.00	0	0.00	129.00	1	4,642	0.02%
2023/06/30	0	0.00	4	128.00	128.50	-4	4,718	-0.08%
2023/06/29	3	128.00	2	129.50	128.00	1	4,822	0.02%
2023/06/28	0	0.00	6	128.33	127.00	-6	4,942	-0.12%
2023/06/27	11.1	130.27	3	131.17	128.00	8.1	5,056	0.16%
2023/06/26	7	129.71	3	129.33	131.00	4	5,095	0.08%
2023/06/21	3	127.67	0	0.00	128.00	3	5,190	0.06%
2023/06/20	10	130.75	9	129.50	129.50	1	5,593	0.02%
2023/06/19	1	132.00	2	132.75	130.50	-1	5,642	-0.02%
2023/06/16	2	132.00	22	131.52	131.50	-20	5,638	-0.35%
2023/06/15	29	133.31	13	134.00	134.00	16	5,682	0.28%
2023/06/14	4.1	131.14	12	131.17	130.50	-8	5,637	-0.14%
2023/06/13	14	135.43	26	134.60	135.00	-12	5,582	-0.22%
2023/06/12	28	129.88	20	130.13	130.50	8	5,487	0.15%
2023/06/09	1	127.50	2.3	127.85	128.00	-1.3	5,465	-0.02%
2023/06/08	6	127.25	5	126.40	126.00	1	5,502	0.02%
2023/06/07	5	128.30	1	129.00	129.00	4	5,548	0.07%
2023/06/06	3	128.00	1	127.00	127.00	2	5,595	0.04%
2023/06/05	1	130.00	1	129.50	130.00	0	5,624	0.00%
2023/06/02	1	128.00	1	127.00	127.00	0	5,665	0.00%
2023/06/01	4	127.38	3	127.00	127.00	1	5,927	0.02%
2023/05/31	0	0.00	3	128.67	129.00	-3	6,015	-0.05%
2023/05/30	11	128.18	7	129.00	129.00	4	6,057	0.07%
2023/05/29	6	130.50	13	129.92	130.50	-7	6,039	-0.12%
2023/05/26	2	125.75	1	125.50	125.50	1	6,126	0.02%
2023/05/25	1	126.00	1	125.50	125.50	0	6,300	0.00%
2023/05/24	2	124.50	0	0.00	124.50	2	6,388	0.03%
2023/05/23	1	127.00	3	127.83	127.50	-2	6,466	-0.03%
2023/05/22	3	126.67	2	127.25	127.00	1	6,636	0.02%
2023/05/19	8	126.38	4.2	127.62	126.00	3.8	6,787	0.06%
2023/05/18	10	125.70	6	126.25	125.50	4	6,762	0.06%
2023/05/17	2	123.25	1	123.00	123.00	1	6,795	0.01%
2023/05/16	5.1	122.88	2	121.50	121.50	3.1	6,830	0.05%
2023/05/12	2	124.50	8	123.94	125.50	-6	6,893	-0.09%
2023/05/11	8.3	126.42	7	124.29	124.00	1.3	6,930	0.02%
2023/05/10	5.1	126.61	4	127.25	129.50	1.1	7,124	0.01%
2023/05/09	17	129.29	0	0.00	126.50	17	7,217	0.24%
2023/05/08	1	134.50	4	136.38	133.50	-3	7,224	-0.04%
2023/05/05	1	131.00	4	133.75	133.50	-3	7,405	-0.04%
2023/05/04	12	131.71	3	131.17	131.50	9	7,952	0.11%
2023/05/03	1.1	131.90	4	132.75	133.50	-3	8,266	-0.04%
2023/05/02	4	130.88	1	131.50	131.00	3	8,292	0.04%
2023/04/28	4	131.00	4	132.00	133.00	0	8,374	0.00%
2023/04/27	7	128.64	2	130.25	129.50	5	8,347	0.06%
2023/04/26	4	128.00	5	127.20	130.50	-1	8,364	-0.01%
2023/04/25	11	131.36	3	129.67	130.00	8	8,288	0.10%
2023/04/24	3	138.50	2	138.50	139.00	1	8,236	0.01%
2023/04/21	2	142.25	3	138.83	139.00	-1	8,332	-0.01%
2023/04/20	1	142.50	1	142.50	142.50	0	8,360	0.00%
2023/04/19	3.1	145.65	2	143.50	143.50	1.1	8,468	0.01%
2023/04/18	2.1	149.71	3	150.50	147.00	-1	8,422	-0.01%
2023/04/17	2	149.50	2	150.50	149.00	0	8,406	0.00%
2023/04/14	1	148.00	2	148.00	148.50	-1	8,401	-0.01%
2023/04/13	3	147.50	1	150.00	147.00	2	8,416	0.02%
2023/04/12	2.1	150.99	0	0.00	150.00	2.1	8,401	0.02%
2023/04/11	7	150.00	3	150.33	150.00	4	8,409	0.05%
2023/04/10	1	148.50	3	149.50	149.00	-2	8,400	-0.02%
2023/04/07	2	147.75	0	0.00	147.50	2	8,363	0.02%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	0	0.00	1	149.50	149.50	-1	8,403	-0.01%
2023/03/30	4	147.25	6.2	148.18	148.50	-2.2	8,360	-0.03%
2023/03/29	6.2	143.44	2	144.50	143.00	4.2	8,337	0.05%
2023/03/28	11.5	146.68	1	146.00	146.00	10.5	8,476	0.12%
2023/03/27	15	152.33	1	151.50	151.50	14	8,360	0.17%
2023/03/24	10	158.55	8.2	157.66	155.50	1.8	8,339	0.02%
2023/03/23	14	157.43	35.2	156.72	159.50	-21.2	8,267	-0.26%
2023/03/22	0	0.00	3	149.50	150.00	-3	7,933	-0.04%
2023/03/21	1	147.50	2	147.75	147.00	-1	7,914	-0.01%
2023/03/17	5	147.10	4	148.13	148.00	1	7,991	0.01%
2023/03/16	1	147.00	1	148.50	144.50	0	8,098	0.00%
2023/03/15	6	147.75	5	149.90	147.00	1	8,154	0.01%
2023/03/13	0	0.00	2	145.00	145.50	-2	8,335	-0.02%
2023/03/10	4	145.00	1	145.50	145.00	3	8,362	0.04%
2023/03/09	4	149.63	1	148.50	148.50	3	8,462	0.04%
2023/03/08	2	149.50	0	0.00	150.00	2	8,439	0.02%
2023/03/07	3.2	148.19	0	148.50	148.50	3.2	8,528	0.04%
2023/03/06	4	154.50	5	153.30	151.50	-1	8,498	-0.01%
2023/03/03	1	150.00	23.2	150.56	150.50	-22.2	8,334	-0.27%
2023/03/02	3	148.83	2	149.00	148.00	1	8,660	0.01%
2023/03/01	0	149.50	5	149.50	149.50	-5	8,852	-0.06%
2023/02/24	12	150.63	13	151.19	147.50	-1	9,086	-0.01%
2023/02/23	3	148.35	2	148.50	149.50	1	9,028	0.01%
2023/02/22	3	142.34	0	0.00	142.50	3	9,014	0.03%
2023/02/21	1.3	145.54	0	0.00	145.50	1.3	9,132	0.01%
2023/02/20	2	145.50	6	144.58	143.50	-4	9,533	-0.04%
2023/02/17	11	143.64	3	143.33	144.50	8	9,521	0.08%
2023/02/16	2	146.75	3	147.50	149.00	-1	9,440	-0.01%
2023/02/15	8	146.19	9.1	146.04	145.00	-1.1	9,608	-0.01%
2023/02/14	5	147.10	2	145.75	145.50	3	9,519	0.03%
2023/02/13	4	148.13	2	148.50	147.50	2	9,556	0.02%
2023/02/10	24	150.35	4	150.37	147.50	20	9,660	0.21%
2023/02/09	3	151.67	4.1	152.73	150.50	-1.1	9,805	-0.01%
2023/02/08	28.1	154.23	56	151.73	154.00	-28	9,831	-0.28%
2023/02/07	4	147.37	4	147.63	148.50	0	9,742	0.00%
2023/02/06	3.1	149.42	3.1	147.67	148.50	0.1	9,772	0.00%
2023/02/03	3	150.00	6	150.50	151.50	-3	9,674	-0.03%
2023/02/02	28	147.20	16	147.81	147.00	12	9,537	0.13%
2023/02/01	5	139.00	26.3	136.39	142.00	-21.3	9,089	-0.23%
2023/01/31	12	129.75	13	129.96	129.50	-1	8,855	-0.01%
2023/01/30	1	130.50	26.5	130.47	130.50	-25.5	8,906	-0.29%
2023/01/17	2	125.50	2	125.75	126.00	0	8,856	0.00%
2023/01/16	1	125.00	2.1	125.74	125.50	-1.1	8,966	-0.01%
2023/01/13	7	125.29	3.4	126.38	124.00	3.6	8,992	0.04%
2023/01/12	15	126.47	4.1	126.24	125.50	10.9	9,057	0.12%
2023/01/11	10	122.90	25	124.68	125.50	-15	9,041	-0.17%
2023/01/10	12	123.71	10.2	123.99	123.50	1.9	9,085	0.02%
2023/01/09	3.2	121.06	16	122.38	123.50	-12.9	9,169	-0.14%
2023/01/06	1.3	116.68	1	117.50	118.00	0.3	9,206	0.00%
2023/01/05	4	116.88	2	116.75	115.50	2	9,376	0.02%
2023/01/04	1	118.50	1	117.00	117.50	0	9,454	0.00%
2023/01/03	0	0.00	2	117.00	118.00	-2	9,535	-0.02%
2022/12/30	1	117.50	3	116.50	115.00	-2	9,554	-0.02%
2022/12/29	1	113.50	1	114.50	116.50	0	9,620	0.00%
2022/12/28	6	114.83	3	115.17	114.00	3	9,815	0.03%
2022/12/27	0	0.00	1	117.50	118.00	-1	9,880	-0.01%
2022/12/26	1	116.50	0	0.00	116.00	1	9,989	0.01%
2022/12/23	5	116.50	3	116.83	117.00	2	10,116	0.02%
2022/12/22	3	120.67	1	122.50	119.50	2	10,179	0.02%
2022/12/21	3	119.67	2	118.75	120.00	1	10,261	0.01%
2022/12/20	16	121.34	15	123.70	118.50	1	10,300	0.01%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	7	120.29	2	120.25	121.00	5	10,373	0.05%
2022/12/15	4	123.75	9	123.28	123.50	-5	10,490	-0.05%
2022/12/14	1	123.50	12	123.58	125.00	-11	10,525	-0.10%
2022/12/13	6	120.67	2	121.75	120.00	4	10,613	0.04%
2022/12/12	1	122.50	1	121.50	122.00	0	10,622	0.00%
2022/12/09	6	124.42	7	124.93	121.50	-1	10,681	-0.01%
2022/12/08	6	122.17	7	123.29	124.00	-1	10,619	-0.01%
2022/12/07	8	119.88	5	119.20	118.50	3	10,585	0.03%
2022/12/06	4	124.25	4.2	125.33	124.00	-0.2	10,914	0.00%
2022/12/05	8.1	126.93	5.1	126.51	127.00	3	10,858	0.03%
2022/12/02	1	124.50	3	124.33	124.50	-2	10,783	-0.02%
2022/12/01	0.1	123.00	15.1	124.53	123.50	-15.1	10,825	-0.14%
2022/11/30	5.1	120.61	0	0.00	121.00	5.1	10,891	0.05%
2022/11/29	12	120.79	3	122.17	120.50	9	10,954	0.08%
2022/11/28	6	119.33	9	120.33	122.00	-3	10,869	-0.03%
2022/11/25	12.1	121.29	2	120.50	120.00	10.1	10,880	0.09%
2022/11/24	13.1	125.47	10.1	126.45	123.50	2.9	10,847	0.03%
2022/11/23	22	122.57	14	123.21	122.50	8	10,472	0.08%
2022/11/22	13.1	121.74	22	121.59	122.00	-8.9	10,331	-0.09%
2022/11/21	3.1	117.37	5	118.60	118.00	-1.9	10,324	-0.02%
2022/11/18	10	118.00	7	117.21	115.50	3	10,538	0.03%
2022/11/17	7	120.86	7	121.14	121.00	0	10,446	0.00%
2022/11/16	24	119.27	31.1	121.18	123.00	-7.1	10,300	-0.07%
2022/11/15	5	113.80	5.1	113.53	116.00	-0.1	9,870	0.00%
2022/11/14	3	109.83	9	110.22	111.00	-6	10,112	-0.06%
2022/11/11	11	113.73	12	112.46	109.50	-1	10,391	-0.01%
2022/11/10	2	109.25	27	109.54	110.00	-25	10,306	-0.24%
2022/11/09	1	109.50	3	109.50	109.50	-2	10,425	-0.02%
2022/11/08	23	109.85	25	111.18	107.50	-2	10,680	-0.02%
2022/11/07	11	106.00	11	107.59	107.50	0	10,829	0.00%
2022/11/04	9	110.56	6.2	110.82	111.00	2.8	10,661	0.03%
2022/11/03	8.2	108.97	11.1	109.32	110.50	-3	10,550	-0.03%
2022/11/02	10.3	107.26	19	107.42	107.00	-8.7	10,464	-0.08%
2022/11/01	23	104.00	21	103.98	104.00	2	10,460	0.02%
2022/10/31	7	103.14	0	0.00	102.50	7	10,606	0.07%
2022/10/28	4	103.50	8	102.81	102.50	-4	10,684	-0.04%
2022/10/27	23	96.60	25	97.87	101.50	-2	10,623	-0.02%
2022/10/26	5	95.38	6	95.52	95.70	-1	10,559	-0.01%
2022/10/25	11	98.70	11	98.00	97.30	0	10,521	0.00%
2022/10/24	3	99.43	3	99.83	97.90	0	10,523	0.00%
2022/10/21	5	97.38	1	96.00	95.00	4	10,508	0.04%
2022/10/20	4	97.60	2	98.15	98.40	2	10,537	0.02%
2022/10/19	2	101.50	0	0.00	99.80	2	10,741	0.02%
2022/10/18	3.1	100.84	4	101.88	100.50	-0.9	10,864	-0.01%
2022/10/17	8	99.09	6	99.60	103.00	2	11,816	0.02%
2022/10/14	17	100.42	22	101.64	103.50	-5	12,295	-0.04%
2022/10/13	15	98.51	16	100.86	94.10	-1	12,329	-0.01%
2022/10/12	4.1	104.26	12	104.00	104.00	-7.9	12,291	-0.06%
2022/10/11	16	109.13	4	109.00	107.00	12	12,413	0.10%
2022/10/07	7	113.21	1	113.00	113.00	6	12,607	0.05%
2022/10/06	2	115.00	3	115.00	115.50	-1	13,015	-0.01%
2022/10/05	18.1	115.44	4	114.25	113.00	14.1	13,248	0.11%
2022/10/04	6	109.92	5	109.70	110.00	1	13,313	0.01%
2022/10/03	9.1	105.78	5	106.50	107.50	4.1	13,402	0.03%
2022/09/30	7	103.79	26	104.62	108.00	-19	13,595	-0.14%
2022/09/29	16.1	107.03	6	106.67	104.50	10.1	13,715	0.07%
2022/09/28	11	107.72	14	107.79	105.00	-3	13,911	-0.02%
2022/09/27	12	110.38	4	111.50	113.50	8	14,330	0.06%
2022/09/26	21	112.21	13	111.35	108.50	8	14,738	0.05%
2022/09/23	14	119.07	8	117.31	117.00	6	15,029	0.04%
2022/09/22	2	124.25	6	124.83	124.00	-4	15,066	-0.03%
2022/09/21	2	122.50	19	123.61	124.00	-17	15,104	-0.11%
2022/09/20	9	123.67	12	123.25	122.50	-3	15,196	-0.02%
2022/09/19	2	120.00	2	120.75	120.50	0	15,291	0.00%
2022/09/16	14	120.43	18	120.28	120.00	-4	15,471	-0.03%
2022/09/15	3	121.17	1	123.50	120.00	2	15,554	0.01%
2022/09/14	10	120.05	10	122.50	123.50	0	15,708	0.00%
2022/09/13	56	125.52	70	124.34	122.50	-14	15,748	-0.09%
2022/09/12	23	119.76	7	118.71	118.50	16	15,530	0.10%
2022/09/08	1	115.50	3	117.50	117.50	-2	15,711	-0.01%
2022/09/07	1	111.50	2	111.75	115.00	-1	15,940	-0.01%
2022/09/06	18	113.87	5	115.90	113.00	13	16,010	0.08%
2022/09/05	2	119.77	1	122.00	118.50	1	15,932	0.01%
2022/09/02	1	122.50	2	122.00	122.00	-1	15,939	-0.01%
2022/09/01	8	123.06	1	121.50	121.00	7	16,062	0.04%
2022/08/31	7	124.57	7	124.71	125.50	0	16,138	0.00%
2022/08/30	5	122.90	3	123.17	122.50	2	16,552	0.01%
2022/08/29	11.3	121.74	2	122.00	123.00	9.3	17,208	0.05%
2022/08/26	13	128.88	28	130.20	126.50	-15	17,514	-0.09%
2022/08/25	27	127.63	33	127.61	127.50	-6	17,347	-0.03%
2022/08/24	4	122.50	0	0.00	123.00	4	17,193	0.02%
2022/08/23	14.1	121.14	3	121.00	121.50	11.1	17,543	0.06%
2022/08/22	12.2	125.41	6	124.67	123.50	6.2	17,678	0.04%
2022/08/19	15.3	126.28	34.4	127.37	125.50	-19.1	17,767	-0.11%
2022/08/18	37	123.38	21	123.67	124.50	16	17,514	0.09%
2022/08/17	8	122.63	8.1	120.31	119.50	-0.1	17,449	0.00%
2022/08/16	15	125.07	14	124.75	122.50	1	17,705	0.01%
2022/08/15	16	124.81	26	125.10	124.00	-10	17,881	-0.06%
2022/08/12	16	119.94	22	118.36	121.50	-6	18,001	-0.03%
2022/08/11	27	113.91	4	113.75	113.00	23	17,973	0.13%
2022/08/10	3	111.83	1	111.50	111.00	2	18,274	0.01%
2022/08/09	3	113.33	3	114.17	113.50	0	18,552	0.00%
2022/08/08	12	114.83	12	114.08	114.00	0	19,047	0.00%
2022/08/05	9	111.50	14	112.28	114.00	-5	19,385	-0.03%
2022/08/04	4	105.75	6	105.83	106.50	-2	19,606	-0.01%
2022/08/03	0.1	108.50	2	108.50	108.00	-1.9	19,728	-0.01%
2022/08/02	4	108.88	3	108.67	109.00	1	20,209	0.01%
2022/08/01	8.1	114.57	5	113.10	112.50	3.1	20,510	0.02%
2022/07/29	4	119.25	6	119.33	119.50	-2	21,141	-0.01%
2022/07/28	8	120.88	4	118.88	118.00	4	21,759	0.02%
2022/07/27	8	120.31	7	120.07	120.00	1	22,255	0.00%
2022/07/26	17	121.44	25	120.68	119.50	-8	22,354	-0.04%
2022/07/25	7	127.21	10	126.80	127.50	-3	22,271	-0.01%
2022/07/22	68.2	132.66	60	133.01	130.00	8.2	22,383	0.04%
2022/07/21	23	125.85	22	126.05	129.50	1	21,594	0.00%
2022/07/20	6.1	117.76	10	118.00	118.00	-4	21,191	-0.02%
2022/07/19	9	115.39	4	115.00	114.00	5	21,217	0.02%
2022/07/18	9	117.83	7	117.50	117.00	2	21,378	0.01%
2022/07/15	41	115.05	32	114.47	116.00	9	21,812	0.04%
2022/07/14	16	112.50	53	108.87	114.50	-37	21,730	-0.17%
2022/07/13	16.1	113.75	8	113.00	110.00	8.1	21,524	0.04%
2022/07/12	13.2	112.01	11	111.91	112.50	2.2	21,510	0.01%
2022/07/11	3	118.50	3	118.00	117.50	0	21,710	0.00%
2022/07/08	73	118.46	36	117.13	117.00	37	21,852	0.17%
2022/07/07	11	114.32	12	115.25	117.00	-1	21,879	0.00%
2022/07/06	15	115.67	12.1	116.21	112.50	3	22,093	0.01%
2022/07/05	13.1	117.03	11	118.41	118.00	2.1	22,267	0.01%
2022/07/04	6.1	118.78	9	120.78	122.00	-3	22,281	-0.01%
2022/07/01	13	127.26	7.6	125.93	122.50	5.4	22,482	0.02%
2022/06/30	7	137.29	6	136.83	136.00	1	22,408	0.00%
2022/06/29	9	137.50	8	139.50	143.00	1	22,711	0.00%
2022/06/28	16	140.75	5	141.70	140.50	11	22,946	0.05%
2022/06/27	4.2	147.83	5	147.20	147.50	-0.8	23,468	0.00%
2022/06/24	14	142.50	19.1	140.52	140.00	-5.1	23,867	-0.02%
2022/06/23	2	142.50	2	144.50	144.00	0	24,329	0.00%
2022/06/22	18.2	147.49	17	148.18	144.00	1.2	24,814	0.00%
2022/06/21	1	153.00	1	155.50	156.50	0	25,557	0.00%
2022/06/20	16	158.69	8	161.25	154.00	8	26,723	0.03%
2022/06/17	7	163.50	3	164.17	167.50	4	27,070	0.01%
2022/06/16	8	173.31	9	173.00	166.00	-1	27,297	0.00%
2022/06/15	2	171.25	3	171.00	170.50	-1	27,687	0.00%
2022/06/14	2	163.75	13.1	163.72	168.00	-11.1	27,861	-0.04%
2022/06/13	2.1	166.52	1	167.00	166.50	1.1	27,830	0.00%
2022/06/10	6	172.75	5	172.20	172.50	1	27,999	0.00%
2022/06/09	12	175.13	10	175.90	176.50	2	27,910	0.01%
2022/06/08	40	177.98	18.1	176.42	175.00	22	27,819	0.08%
2022/06/07	25.1	180.84	28.3	180.93	182.00	-3.3	27,607	-0.01%
2022/06/06	15	175.43	12	176.58	176.50	3	27,139	0.01%
2022/06/02	2	170.75	3	173.17	173.00	-1	26,990	0.00%
2022/06/01	13	172.62	12	173.46	171.50	1	26,945	0.00%
2022/05/31	10.1	172.84	15	172.43	173.50	-4.9	26,840	-0.02%
2022/05/30	3	169.00	14	169.64	169.00	-11	26,547	-0.04%
2022/05/27	6	164.17	6	166.17	162.50	0	26,408	0.00%
2022/05/26	13	160.96	5	160.90	160.50	8	26,281	0.03%
2022/05/25	16	162.31	19	161.95	164.00	-3	26,198	-0.01%
2022/05/24	24.2	163.68	8	163.25	160.50	16.2	26,005	0.06%
2022/05/23	7	174.29	9.1	173.04	172.00	-2.1	25,657	-0.01%
2022/05/20	3.1	175.74	26.1	176.75	175.00	-23	25,429	-0.09%
2022/05/19	4	171.61	4.3	171.80	173.50	-0.3	25,020	0.00%
2022/05/18	9.1	173.39	8.1	172.31	171.50	1	24,878	0.00%
2022/05/17	12.1	170.53	16	169.09	171.50	-3.9	24,725	-0.02%
2022/05/16	22.1	171.14	22	170.61	167.50	0.1	24,832	0.00%
2022/05/13	15	168.27	20	168.28	166.50	-5	24,511	-0.02%
2022/05/12	16	164.44	26	165.56	163.00	-10	24,431	-0.04%
2022/05/11	9	164.78	6	165.33	163.50	3	24,469	0.01%
2022/05/10	20	166.50	22	167.11	168.00	-2	24,989	-0.01%
2022/05/09	13.1	165.98	4	163.38	163.00	9.1	24,776	0.04%
2022/05/06	20.2	168.50	27.3	167.90	171.50	-7.1	24,525	-0.03%
2022/05/05	38	168.51	56	168.22	168.00	-18	24,166	-0.07%
2022/05/04	16.3	159.86	24.1	159.54	162.50	-7.7	23,768	-0.03%
2022/05/03	12	149.71	13	149.04	151.50	-1	23,539	0.00%
2022/04/29	20	146.70	24	146.38	146.00	-4	23,509	-0.02%
2022/04/28	15.2	143.15	8	145.06	143.50	7.2	23,501	0.03%
2022/04/27	12.1	142.99	17	141.09	145.00	-4.9	23,407	-0.02%
2022/04/26	19	147.13	13	146.19	143.50	6	23,610	0.03%
2022/04/25	9	151.67	6	149.75	149.00	3	23,957	0.01%
2022/04/22	26	159.63	8	161.56	159.50	18	24,015	0.07%
2022/04/21	28	166.64	30	165.68	166.50	-2	23,823	-0.01%
2022/04/20	14	160.50	18	158.08	159.50	-4	23,299	-0.02%
2022/04/19	12	158.92	15	159.53	158.00	-3	23,270	-0.01%
2022/04/18	11	154.27	21	153.93	156.00	-10	23,186	-0.04%
2022/04/15	26	158.08	16	156.72	156.50	10	23,015	0.04%
2022/04/14	6	165.50	6	165.17	167.00	0	22,684	0.00%
2022/04/13	22	163.18	14	163.36	163.50	8	22,437	0.04%
2022/04/12	33.1	160.13	24	160.83	159.00	9.1	22,172	0.04%
2022/04/11	31	164.39	27	165.61	160.50	4	21,872	0.02%
2022/04/08	69	172.72	56	171.98	173.00	13	21,426	0.06%
2022/04/07	25	170.46	28	170.21	172.50	-3	20,942	-0.01%
2022/04/06	20	181.35	10	178.90	180.00	10	20,316	0.05%
2022/04/01	21.5	181.77	10	183.20	183.00	11.5	20,023	0.06%
2022/03/31	22.1	194.80	24	195.19	191.00	-1.9	19,559	-0.01%
2022/03/30	32.2	199.02	19.5	195.00	190.50	12.7	19,221	0.07%
2022/03/29	17	188.79	31.1	189.61	194.50	-14.1	18,900	-0.07%
2022/03/28	37.5	183.24	28.5	180.26	177.00	9	18,930	0.05%
2022/03/25	21	178.79	20	179.08	179.50	1	18,298	0.01%
2022/03/24	39.1	176.34	41	177.76	179.00	-1.9	17,766	-0.01%
2022/03/23	24.4	170.58	46	170.51	175.50	-21.6	16,873	-0.13%
2022/03/22	12	155.83	18.2	157.30	160.00	-6.2	15,827	-0.04%
2022/03/21	17	153.06	26	153.71	153.50	-9	15,465	-0.06%
2022/03/18	33	149.85	28	151.38	149.00	5	15,255	0.03%
2022/03/17	6	144.67	26	145.40	148.50	-20	14,639	-0.14%
2022/03/16	1	138.50	1	140.50	137.00	0	14,436	0.00%
2022/03/15	13	141.19	9	145.50	138.50	4	14,460	0.03%
2022/03/14	3	145.33	2	144.50	145.00	1	14,442	0.01%
2022/03/11	8	143.13	6	143.50	143.00	2	14,740	0.01%
2022/03/10	9	145.56	12	146.75	143.00	-3	14,906	-0.02%
2022/03/09	41	143.99	42	142.87	143.50	-1	15,044	-0.01%
2022/03/08	32	142.97	22	141.32	140.00	10	15,349	0.07%
2022/03/07	6	138.50	2	137.75	138.00	4	16,046	0.02%
2022/03/04	0	0.00	0.1	146.00	144.50	-0.1	17,325	0.00%
2022/03/03	4.3	145.23	3	146.67	145.50	1.3	18,951	0.01%
2022/03/02	0	0.00	3	142.00	143.00	-3	19,522	-0.02%
2022/03/01	2	139.25	4	140.00	139.50	-2	20,151	-0.01%
2022/02/25	4	136.75	6	137.17	136.50	-2	20,576	-0.01%
2022/02/24	5	136.20	1	138.37	133.50	4	21,396	0.02%
2022/02/23	2	139.25	1	141.00	140.00	1	21,422	0.00%
2022/02/22	6.1	138.98	4	136.50	136.50	2.1	21,565	0.01%
2022/02/21	2	141.75	11	142.77	142.00	-9	21,782	-0.04%
2022/02/18	5	141.20	3.1	142.42	144.50	1.9	22,092	0.01%
2022/02/17	19.3	144.84	25.1	144.72	143.00	-5.8	22,348	-0.03%
2022/02/16	28.1	149.52	30	149.52	147.50	-1.9	22,483	-0.01%
2022/02/15	12.2	147.23	16	146.28	145.50	-3.8	22,383	-0.02%
2022/02/14	17	146.76	3	144.50	143.50	14	22,227	0.06%
2022/02/11	13	149.35	11.1	151.27	152.00	1.9	22,140	0.01%
2022/02/10	20.3	149.24	35.3	149.85	147.50	-15	21,979	-0.07%
2022/02/09	6.1	145.00	13.1	146.69	143.00	-7	21,281	-0.03%
2022/02/08	17.1	144.26	20	144.55	145.00	-2.9	21,042	-0.01%
2022/02/07	22	145.73	26	145.54	144.00	-4	21,124	-0.02%
2022/01/26	6	142.42	8	142.75	143.00	-2	20,884	-0.01%
2022/01/25	10	140.65	23	141.63	140.50	-13	20,809	-0.06%
2022/01/24	1	137.50	2	138.00	138.50	-1	20,593	0.00%
2022/01/21	23	139.72	14	139.07	135.00	9	20,604	0.04%
2022/01/20	4	139.88	6	141.50	142.00	-2	20,533	-0.01%
2022/01/19	16.1	140.40	23	140.13	140.50	-6.9	20,662	-0.03%
2022/01/18	22.1	135.92	19	138.13	139.00	3.1	20,828	0.01%
2022/01/17	6	126.67	7	130.57	131.00	-1	20,616	0.00%
2022/01/14	1	122.50	1	121.00	124.00	0	21,152	0.00%
2022/01/13	7	125.57	12	125.50	126.00	-5	21,889	-0.02%
2022/01/12	4	127.75	4	129.75	126.50	0	22,179	0.00%
2022/01/11	4	134.00	1	130.50	130.50	3	22,287	0.01%
2022/01/10	8	132.13	5	133.50	137.00	3	22,311	0.01%
2022/01/07	15	133.57	23	132.93	131.00	-8	22,444	-0.04%
2022/01/06	2	138.50	3	137.83	138.00	-1	22,628	0.00%
2022/01/05	3	141.17	0	0.00	139.50	3	22,911	0.01%
2022/01/04	17	145.12	12	143.38	143.50	5	23,052	0.02%
2022/01/03	3	141.00	3	142.00	141.00	0	23,537	0.00%
2021/12/30	6.1	140.84	17	141.79	141.00	-10.9	23,999	-0.05%
2021/12/29	26	144.15	8	144.19	142.00	18	24,430	0.07%
2021/12/28	12	142.83	16	143.50	143.50	-4	24,848	-0.02%
2021/12/27	2	143.00	1	143.00	142.50	1	25,173	0.00%
2021/12/24	6.2	144.34	3	144.17	143.00	3.2	25,512	0.01%
2021/12/23	17	148.18	17	147.32	145.00	0	25,614	0.00%
2021/12/22	28	148.71	30.1	149.10	145.50	-2.1	25,562	-0.01%
2021/12/21	3	140.00	10	140.00	139.50	-7	25,152	-0.03%
2021/12/20	5	142.50	5.2	140.58	139.00	-0.2	25,892	0.00%
2021/12/17	9.1	144.49	8	144.06	144.50	1.1	26,456	0.00%
2021/12/16	23	146.48	28	146.77	147.00	-5	26,543	-0.02%
2021/12/15	17	140.38	21.1	141.25	143.00	-4.1	26,464	-0.02%
2021/12/14	13.2	141.74	17	141.85	142.00	-3.8	26,689	-0.01%
2021/12/13	7	139.21	5	138.70	138.00	2	26,765	0.01%
2021/12/10	11	140.72	6	141.17	140.00	5	27,342	0.02%
2021/12/09	18	142.61	7	141.71	141.00	11	28,202	0.04%
2021/12/08	17	144.65	16	142.94	144.50	1	28,612	0.00%
2021/12/07	31	145.92	28	145.89	144.00	3	28,992	0.01%
2021/12/06	30	152.83	21	149.95	149.00	9	29,329	0.03%
2021/12/03	41	154.12	47	155.32	154.00	-6	30,337	-0.02%
2021/12/02	63	156.98	61	155.25	152.00	2	30,465	0.01%
2021/12/01	61	160.16	73	160.50	162.50	-12	30,713	-0.04%
2021/11/30	114	160.44	83.2	160.89	155.50	30.8	30,901	0.10%	大買/
2021/11/29	80	149.03	94	150.70	156.00	-14	31,412	-0.04%
2021/11/26	33	142.59	41	141.35	143.50	-8	31,181	-0.03%
2021/11/25	29	143.31	31.3	143.73	139.00	-2.3	30,992	-0.01%
2021/11/24	38	137.45	33	137.86	138.00	5	30,645	0.02%
2021/11/23	50	144.51	42.3	143.96	143.00	7.7	31,034	0.02%
2021/11/22	4	137.00	6	138.42	137.50	-2	31,544	-0.01%
2021/11/19	17	139.71	29	138.74	135.50	-12	34,292	-0.03%
2021/11/18	16	140.97	17.1	141.37	139.50	-1.1	35,764	0.00%
2021/11/17	21	140.69	17	140.97	143.00	4	36,558	0.01%
2021/11/16	30.3	139.91	27	139.26	136.00	3.3	37,590	0.01%
2021/11/15	36	137.07	41	138.49	138.50	-5	38,657	-0.01%
2021/11/12	40	135.16	53	134.88	133.00	-13	39,680	-0.03%
2021/11/11	8	132.38	10	132.50	130.50	-2	40,366	0.00%
2021/11/10	28	132.54	52.3	132.73	131.00	-24.3	40,750	-0.06%
2021/11/09	34.4	129.74	27	129.48	130.00	7.4	40,825	0.02%
2021/11/08	5.3	123.25	7	122.64	122.00	-1.7	40,859	0.00%
2021/11/05	22	124.11	18	124.22	124.00	4	41,105	0.01%
2021/11/04	26	126.69	14	126.57	126.00	12	41,586	0.03%
2021/11/03	27	129.80	16	128.72	130.00	11	41,987	0.03%
2021/11/02	12	131.71	34.1	130.39	128.00	-22.1	42,474	-0.05%
2021/11/01	11	130.45	13	131.50	131.00	-2	43,019	0.00%
2021/10/29	23	129.30	10	128.80	128.00	13	44,230	0.03%
2021/10/28	32	131.14	24	130.50	129.00	8	44,764	0.02%
2021/10/27	25	128.78	22	129.59	132.00	3	45,083	0.01%
2021/10/26	74	131.36	61	129.53	127.00	13	45,547	0.03%
2021/10/25	28.3	140.34	20.3	139.77	139.50	8	46,178	0.02%
2021/10/22	30	141.02	55	140.82	144.00	-25	46,175	-0.05%
2021/10/21	57	139.46	30.1	139.43	136.00	26.9	46,465	0.06%
2021/10/20	34	132.91	30	133.63	135.00	4	46,586	0.01%
2021/10/19	15	125.77	18	126.36	128.50	-3	47,139	-0.01%
2021/10/18	17	122.88	14	122.68	123.00	3	47,995	0.01%
2021/10/15	29	122.03	36	122.47	122.00	-7	48,377	-0.01%
2021/10/14	51	119.29	47	118.80	118.00	4	48,819	0.01%
2021/10/13	40	126.08	35	122.11	120.50	5	49,261	0.01%
2021/10/12	22	129.68	24	130.27	128.50	-2	49,863	0.00%
2021/10/08	48	135.90	59.2	134.91	131.00	-11.2	50,305	-0.02%
2021/10/07	38	132.25	26	132.50	133.50	12	50,945	0.02%
2021/10/06	38	127.53	42	128.71	130.50	-4	50,971	-0.01%
2021/10/05	32.2	123.67	37	121.99	126.50	-4.8	51,717	-0.01%
2021/10/04	48	123.29	58	124.27	121.50	-10	52,128	-0.02%
2021/10/01	26	128.42	38	124.67	124.00	-12	52,726	-0.02%
2021/09/30	44	135.19	45	134.73	134.00	-1	53,156	0.00%
2021/09/29	26	135.67	16	135.38	134.00	10	53,244	0.02%
2021/09/28	16	134.16	16	134.78	139.00	0	53,458	0.00%
2021/09/27	43.2	136.43	42	137.10	138.00	1.2	53,472	0.00%
2021/09/24	23.1	131.54	43	132.85	135.00	-19.9	52,807	-0.04%
2021/09/23	19	126.68	18	125.44	124.50	1	52,292	0.00%
2021/09/22	9	122.50	10	123.15	125.00	-1	52,340	0.00%
2021/09/17	17	124.09	21	124.60	126.50	-4	52,383	-0.01%
2021/09/16	26	120.83	15	121.13	121.50	11	52,394	0.02%
2021/09/15	38	120.64	44	120.89	120.00	-6	52,459	-0.01%
2021/09/14	49	123.48	53	123.58	121.50	-4	52,046	-0.01%
2021/09/13	30.3	132.49	26	133.10	129.00	4.3	51,349	0.01%
2021/09/10	57	129.99	107	130.50	133.00	-50	51,054	-0.10%	大賣/
2021/09/09	27	133.69	119	134.20	133.00	-92	50,598	-0.18%	大賣/
2021/09/08	60.1	131.42	89.4	131.37	130.50	-29.3	50,078	-0.06%
2021/09/07	38	142.59	5.6	143.17	138.50	32.4	49,056	0.07%
2021/09/06	40.2	158.61	30	156.73	153.50	10.2	48,713	0.02%
2021/09/03	39.2	164.46	38.2	165.17	165.50	0.9	48,488	0.00%
2021/09/02	96.8	168.90	107.4	167.48	159.00	-10.5	48,252	-0.02%	大賣/
2021/09/01	80	163.91	80	163.70	167.00	0	46,980	0.00%
2021/08/31	14.1	153.36	28	152.70	155.00	-13.9	46,231	-0.03%
2021/08/30	13	151.19	13.2	151.01	150.00	-0.2	46,138	0.00%
2021/08/27	54.1	152.01	40.1	150.89	150.00	13.9	46,457	0.03%
2021/08/26	58.3	160.01	48.4	160.21	158.00	10	46,194	0.02%
2021/08/25	141.4	164.19	180	162.83	158.50	-38.7	45,344	-0.09%	大買/大賣/
2021/08/24	85.6	157.51	88.2	159.19	163.50	-2.6	43,208	-0.01%
2021/08/23	61.2	150.74	74.1	150.36	149.00	-12.9	42,798	-0.03%
2021/08/20	114.1	143.31	126	143.48	144.00	-11.9	43,009	-0.03%	大買/大賣/
2021/08/19	73	147.68	149.2	146.92	135.00	-76.2	42,007	-0.18%	大賣/
2021/08/18	109	141.93	87	140.71	150.00	22	40,718	0.05%	大買/
2021/08/17	52	140.24	93	139.85	137.50	-41	39,881	-0.10%
2021/08/16	48	135.05	65	135.50	135.50	-17	39,150	-0.04%
2021/08/13	29	138.31	41	138.15	130.50	-12	38,780	-0.03%
2021/08/12	12	135.58	10	134.90	136.50	2	38,600	0.01%
2021/08/11	21	136.95	16	135.41	128.00	5	38,648	0.01%
2021/08/10	22	133.52	19	135.03	135.00	3	38,582	0.01%
2021/08/09	23	143.46	23	141.17	138.50	0	38,319	0.00%
2021/08/06	22.2	147.72	34.1	148.05	150.00	-11.9	38,020	-0.03%
2021/08/05	49.1	147.20	50	147.14	144.50	-0.9	37,805	0.00%
2021/08/04	41	150.09	46.1	150.55	149.50	-5	37,759	-0.01%
2021/08/03	54	140.51	43	141.08	142.00	11	36,910	0.03%
2021/08/02	35	136.30	42.4	136.97	135.00	-7.4	36,810	-0.02%
2021/07/30	94	140.85	88	140.83	135.00	6	36,379	0.02%
2021/07/29	134.4	130.62	136.4	131.62	136.50	-2.1	35,710	-0.01%	大買/大賣/
2021/07/28	47.1	134.23	13	138.58	132.50	34.1	34,588	0.10%
2021/07/27	76	154.07	56	151.92	147.00	20	34,541	0.06%
2021/07/26	74	148.20	86	149.99	155.00	-12	33,627	-0.04%
2021/07/23	59	148.28	52	149.77	141.00	7	32,848	0.02%
2021/07/22	53.1	152.76	43	154.33	153.00	10.1	32,220	0.03%
2021/07/21	8	145.50	48.2	147.18	147.50	-40.2	31,411	-0.13%
2021/07/20	18	137.00	19.4	137.05	134.50	-1.4	31,298	0.00%
2021/07/19	46.1	138.13	25.2	136.27	134.00	21	31,150	0.07%
2021/07/16	100.2	135.50	119.1	135.82	137.00	-18.9	31,080	-0.06%	大賣/
2021/07/15	37	125.80	59.2	125.79	130.00	-22.2	30,465	-0.07%
2021/07/14	52	125.80	57.3	125.48	124.50	-5.3	30,605	-0.02%
2021/07/13	37.3	119.94	44.1	121.52	123.00	-6.8	30,442	-0.02%
2021/07/12	51.3	112.15	51	112.10	112.00	0.3	30,802	0.00%
2021/07/09	34	101.97	48	103.26	105.50	-14	29,847	-0.05%
2021/07/08	36	95.15	45	94.90	96.20	-9	29,423	-0.03%
2021/07/07	23	92.00	39.1	93.60	95.50	-16.1	29,117	-0.06%
2021/07/06	8	88.20	25	87.46	86.90	-17	28,520	-0.06%
2021/07/05	18	87.67	24	87.96	86.20	-6	28,772	-0.02%
2021/07/02	9	82.38	64	81.53	86.00	-55	28,994	-0.19%
2021/07/01	60	79.38	0	0.00	78.90	60	29,316	0.20%
2021/06/30	17.1	80.63	17	80.66	80.30	0.1	29,785	0.00%
2021/06/29	12.1	84.66	20.5	83.78	81.10	-8.4	31,403	-0.03%
2021/06/28	21	84.95	21	85.22	84.90	0	33,429	0.00%
2021/06/25	13.5	84.77	34	85.24	84.30	-20.5	34,038	-0.06%
2021/06/24	36	83.40	26	83.53	83.50	10	33,812	0.03%
2021/06/23	5	81.42	79	81.41	82.40	-74	33,654	-0.22%
2021/06/22	80	80.68	75	82.93	79.20	5	33,733	0.01%
2021/06/21	21	78.40	26	79.91	79.90	-5	33,417	-0.01%
2021/06/18	82	79.95	45	80.23	79.60	37	33,176	0.11%
2021/06/17	44	79.36	45	81.37	81.50	-1	33,009	0.00%
2021/06/16	10	82.18	34	80.19	79.90	-24	32,827	-0.07%
2021/06/15	5	82.86	23.1	83.07	82.30	-18.1	32,627	-0.06%
2021/06/11	23.1	84.10	22	84.61	83.00	1.1	32,497	0.00%
2021/06/10	101.2	83.96	151	81.72	83.10	-49.9	31,950	-0.16%	大買/大賣/
2021/06/09	136	79.20	47	79.67	78.60	89	31,065	0.29%	大買/
2021/06/08	59	77.65	40	77.86	77.00	19	30,472	0.06%
2021/06/07	20.1	85.19	17.1	84.49	83.10	3	29,770	0.01%
2021/06/04	55	87.09	34.1	87.04	86.00	20.9	29,326	0.07%
2021/06/03	42	85.87	42	86.07	85.70	0	28,631	0.00%
2021/06/02	52	84.48	75	83.97	83.00	-23	28,030	-0.08%
2021/06/01	15	83.59	40	84.62	86.10	-25	27,484	-0.09%
2021/05/31	124.1	83.88	66	83.91	81.90	58.1	26,770	0.22%	大買/
2021/05/28	56	77.55	61	78.27	79.20	-5	25,574	-0.02%
2021/05/27	16	70.52	27.4	70.02	72.00	-11.4	24,303	-0.05%
2021/05/26	2	68.70	8.1	68.98	68.50	-6.1	23,964	-0.03%
2021/05/25	26.6	69.23	34	69.62	68.20	-7.4	23,809	-0.03%
2021/05/24	17	66.99	22	65.94	66.80	-5	23,310	-0.02%
2021/05/21	6.3	64.83	3	64.50	64.00	3.3	23,089	0.01%
2021/05/20	21	64.22	12	64.13	62.90	9	23,202	0.04%
2021/05/19	24	64.91	27	65.12	66.00	-3	23,128	-0.01%
2021/05/18	6	60.40	5	60.26	62.90	1	22,850	0.00%
2021/05/17	5	60.34	1	58.80	57.20	4	22,602	0.02%
2021/05/14	5.9	65.29	5	65.54	63.50	0.9	22,280	0.00%
2021/05/13	33	64.17	17	64.26	62.90	16	21,942	0.07%
2021/05/12	69.1	63.24	18	65.20	63.50	51.1	21,570	0.24%
2021/05/11	16.1	69.09	17	68.55	67.00	-0.9	20,854	0.00%
2021/05/10	7	72.40	21	72.74	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	4	67.30	67.30	-4	19,787	-0.02%
2021/05/06	27	63.07	15	62.25	61.20	12	19,751	0.06%
2021/05/05	53	66.84	51	62.85	62.80	2	19,622	0.01%
2021/05/04	6	64.48	14	64.60	64.40	-8	19,451	-0.04%
2021/05/03	27	67.63	28.1	67.81	67.00	-1.1	19,143	-0.01%
2021/04/29	4.2	69.70	3	70.40	69.00	1.2	18,981	0.01%
2021/04/28	73.4	70.21	77	70.29	69.60	-3.6	18,872	-0.02%
2021/04/27	52	73.43	42	74.13	72.10	10	18,631	0.05%
2021/04/26	34	75.68	17	76.14	75.40	17	18,336	0.09%
2021/04/23	8	74.18	15	74.01	74.40	-7	17,959	-0.04%
2021/04/22	129	75.97	161	75.46	72.60	-32	17,593	-0.18%	大買/大賣/
2021/04/21	25.1	73.52	26	73.45	73.40	-1	17,087	-0.01%
2021/04/20	208	72.33	214.2	72.34	73.00	-6.2	16,800	-0.04%	大買/大賣/
2021/04/19	210	71.42	197	71.21	70.00	13	16,096	0.08%	大買/大賣/
2021/04/16	34	69.68	58.6	68.51	71.10	-24.6	15,114	-0.16%
2021/04/15	31	63.88	48	64.62	64.70	-17	14,251	-0.12%
2021/04/14	68.1	62.98	44	62.48	63.70	24.1	13,976	0.17%
2021/04/13	47	67.53	67	66.86	65.60	-20	13,548	-0.15%
2021/04/12	2	66.40	22	66.68	66.70	-20	12,897	-0.16%
2021/04/09	44.4	62.38	57	61.61	60.70	-12.6	12,824	-0.10%
2021/04/08	118.1	66.22	111.1	66.36	64.00	7	12,398	0.06%	大買/大賣/
2021/04/07	8.1	62.90	44	62.63	64.20	-35.9	11,648	-0.31%
2021/04/06	43.2	59.20	140	58.68	58.40	-96.8	11,053	-0.88%	大賣/
2021/04/01	196	58.86	158	58.87	58.20	38	10,491	0.36%	大買/大賣/
2021/03/31	206.1	55.63	244	56.79	57.40	-37.9	8,769	-0.43%	大買/大賣/
2021/03/30	100	49.44	155.2	50.31	52.20	-55.2	6,590	-0.84%	大賣/
2021/03/29	50	47.78	48	48.02	47.50	2	5,909	0.03%
2021/03/26	164	47.45	54	47.26	47.45	110	5,852	1.88%	大買/鉅額交易
2021/03/25	47	46.68	59	46.60	47.00	-12	5,689	-0.21%
2021/03/24	2	44.63	0	0.00	44.45	2	5,396	0.04%
2021/03/23	2	44.70	3	45.32	44.65	-1	5,427	-0.02%
2021/03/22	0	0.00	3	45.05	45.10	-3	5,465	-0.05%
2021/03/18	35	44.96	34	44.94	45.00	1	5,742	0.02%
2021/03/17	61	45.81	54	45.75	45.15	7	5,847	0.12%
2021/03/16	5	45.72	11	45.85	46.50	-6	5,917	-0.10%
2021/03/15	16	45.02	8	45.09	45.50	8	6,056	0.13%
2021/03/12	9	44.66	0	0.00	44.60	9	6,178	0.15%
2021/03/11	1	44.45	0	0.00	44.60	1	6,587	0.02%
2021/03/10	1	44.45	1	43.95	43.90	0	6,813	0.00%
2021/03/09	3	43.83	4	43.89	43.80	-1	7,223	-0.01%
2021/03/08	16	44.60	14	44.05	43.95	2	7,316	0.03%
2021/03/05	7	44.44	3	44.65	44.30	4	7,337	0.05%
2021/03/04	17	45.30	0	0.00	45.00	17	7,367	0.23%
2021/03/03	77	44.98	1	46.15	46.20	76	7,644	0.99%
2021/03/02	4	46.25	13	47.87	46.30	-9	7,592	-0.12%
2021/02/26	14	47.27	10	47.27	47.35	4	7,537	0.05%
2021/02/25	2	47.20	15	47.25	46.90	-13	7,510	-0.17%
2021/02/24	2	47.05	7	47.29	46.70	-5	7,609	-0.07%
2021/02/23	10.6	46.59	10	46.87	46.65	0.6	7,591	0.01%
2021/02/22	25	47.54	10	47.73	47.45	15	7,530	0.20%
2021/02/19	10	47.02	12	46.39	47.45	-2	7,275	-0.03%
2021/02/18	12	46.63	6	47.08	46.85	6	7,114	0.08%
2021/02/17	10	45.29	24	45.73	46.15	-14	7,002	-0.20%
2021/02/04	0	0.00	1	44.05	43.90	-1	6,937	-0.01%
2021/02/03	5	43.98	0	0.00	43.70	5	6,939	0.07%
2021/02/02	7	43.51	4	43.73	43.75	3	6,955	0.04%
2021/02/01	13	42.18	6	42.36	42.55	7	6,936	0.10%
2021/01/29	4	43.45	6	43.45	43.10	-2	6,909	-0.03%
2021/01/28	60	44.50	0	0.00	44.35	60	6,858	0.87%
2021/01/27	13	45.17	0	0.00	45.45	13	6,841	0.19%
2021/01/26	0	0.00	0.1	44.80	44.70	-0.1	6,806	0.00%
2021/01/25	1	44.05	0	0.00	44.90	1	6,778	0.01%
2021/01/22	2	44.50	0	0.00	44.65	2	6,759	0.03%
2021/01/21	3	44.53	6	44.21	44.05	-3	6,733	-0.04%
2021/01/20	9	45.99	15	46.78	45.10	-6	6,699	-0.09%
2021/01/19	1	46.10	6	46.74	46.10	-5	6,581	-0.08%
2021/01/18	19	46.13	32	46.50	46.10	-13	6,537	-0.20%
2021/01/15	46	47.62	11	47.71	47.30	35	6,465	0.54%
2021/01/14	324	47.30	20	47.87	48.20	304	6,337	4.80%	大買/鉅額交易
2021/01/13	3	46.55	9	46.67	46.55	-6	6,131	-0.10%
2021/01/12	3	46.15	3	46.40	46.15	0	6,067	0.00%
2021/01/11	7	47.46	7	47.10	47.50	0	5,985	0.00%
2021/01/08	0	0.00	10	45.60	45.35	-10	5,832	-0.17%
2021/01/07	2	46.03	20.2	46.05	45.80	-18.2	5,840	-0.31%
2021/01/06	8	45.61	5	46.34	45.65	3	5,914	0.05%
2021/01/05	3	46.92	2	46.78	46.85	1	5,892	0.02%
2021/01/04	2	47.88	1	48.50	47.65	1	5,976	0.02%
2020/12/31	11	47.44	8	47.52	47.45	3	5,860	0.05%
2020/12/30	0	0.00	10	46.70	46.70	-10	5,800	-0.17%
2020/12/29	3	46.10	0.6	46.50	46.20	2.4	5,800	0.04%
2020/12/28	1	46.70	2	46.73	46.65	-1	5,771	-0.02%
2020/12/25	2	46.00	0	0.00	46.40	2	5,712	0.04%
2020/12/24	4	46.80	3	46.78	46.75	1	5,641	0.02%
2020/12/23	28	46.32	2	46.15	46.20	26	5,543	0.47%
2020/12/22	7	45.16	8.6	45.79	44.90	-1.6	5,383	-0.03%
2020/12/21	14	43.53	3	43.90	45.05	11	5,259	0.21%
2020/12/18	24	45.00	0	0.00	44.75	24	5,182	0.46%
2020/12/17	3	44.98	0.2	44.95	45.00	2.8	5,165	0.05%
2020/12/16	1.8	45.36	1	45.60	45.30	0.8	5,161	0.02%
2020/12/15	16.1	46.15	6	46.23	45.15	10.1	5,109	0.20%
2020/12/14	6	47.44	3	47.67	47.40	3	4,874	0.06%
2020/12/11	4	47.58	2.5	47.50	46.95	1.5	4,843	0.03%
2020/12/10	15	49.49	16	48.43	48.25	-1	4,790	-0.02%
2020/12/09	0.5	50.70	0	0.00	51.00	0.5	4,654	0.01%
2020/12/08	17	49.55	8	49.83	50.20	9	4,480	0.20%
2020/12/07	29	50.84	17	50.66	50.80	12	4,324	0.28%
2020/12/04	10	49.04	18	48.88	48.75	-8	3,916	-0.20%
2020/12/03	20	47.77	34	47.41	47.50	-14	3,684	-0.38%
2020/12/02	5	46.70	5	45.64	46.45	0	3,307	0.00%
2020/12/01	2	45.50	3	45.50	45.50	-1	3,232	-0.03%
2020/11/30	1	45.25	3	45.52	45.20	-2	3,333	-0.06%
2020/11/27	24	45.96	22	46.39	45.75	2	3,579	0.06%
2020/11/26	11	44.05	3	44.13	44.35	8	3,259	0.25%
2020/11/25	5	44.00	3	43.43	43.75	2	3,232	0.06%
2020/11/24	2	44.25	3	44.30	43.90	-1	3,200	-0.03%
2020/11/23	5	44.68	11	44.88	44.80	-6	3,145	-0.19%
2020/11/19	3	42.50	0	0.00	42.50	3	2,942	0.10%
2020/11/18	3	42.60	0	0.00	42.65	3	2,939	0.10%
2020/11/12	0	0.00	1	42.90	42.55	-1	3,059	-0.03%
2020/11/11	0	0.00	3	42.80	42.80	-3	3,120	-0.10%
2020/11/10	3	42.85	0	0.00	42.50	3	3,138	0.10%
2020/11/09	4	42.30	0	0.00	42.35	4	3,181	0.13%
2020/11/06	5	41.88	0	0.00	41.90	5	3,206	0.16%
2020/11/05	3	41.83	0.2	41.80	41.80	2.8	3,263	0.09%
2020/11/03	0	0.00	1	41.65	41.65	-1	3,397	-0.03%
2020/11/02	2	41.03	0	0.00	40.90	2	3,436	0.06%
2020/10/30	2	41.78	0	0.00	41.40	2	3,457	0.06%
2020/10/29	0	0.00	5	41.62	42.20	-5	3,572	-0.14%
2020/10/28	5	42.27	0	0.00	42.10	5	3,609	0.14%
2020/10/23	0	0.00	1	44.00	43.95	-1	3,731	-0.03%
2020/10/22	8	43.88	0	0.00	43.50	8	3,787	0.21%
2020/10/19	2	45.60	5	45.85	45.65	-3	3,768	-0.08%
2020/10/16	3	45.78	2	45.65	45.30	1	3,780	0.03%
2020/10/14	6	46.71	7	46.66	46.50	-1	3,768	-0.03%
2020/10/13	0	0.00	1	44.85	45.85	-1	3,693	-0.03%
2020/10/12	7	46.16	5	45.60	45.50	2	3,642	0.05%
2020/10/08	3	45.10	8	44.96	45.15	-5	3,536	-0.14%
2020/10/07	2	44.65	2	44.75	44.55	0	3,507	0.00%
2020/10/06	1	43.80	0	0.00	44.10	1	3,465	0.03%
2020/09/29	2	41.73	0	0.00	41.20	2	4,078	0.05%
2020/09/24	3	42.50	0	0.00	42.05	3	4,396	0.07%
2020/09/23	0	0.00	1	44.25	43.75	-1	4,394	-0.02%
2020/09/22	1	44.05	0	0.00	44.00	1	4,399	0.02%
2020/09/21	2	45.70	15	45.70	45.05	-13	4,359	-0.30%
2020/09/16	1	45.30	0	0.00	45.30	1	4,300	0.02%
2020/09/15	37	45.32	22	45.83	45.00	15	4,317	0.35%
2020/09/14	1	44.80	0	0.00	44.80	1	4,231	0.02%
2020/09/10	3	43.95	0	0.00	43.95	3	4,162	0.07%
2020/09/09	0	0.00	4	43.88	44.35	-4	4,145	-0.10%
2020/09/07	1	45.00	2	45.20	44.75	-1	4,107	-0.02%
2020/09/04	1	44.35	3	44.38	44.90	-2	4,073	-0.05%
2020/09/03	2	45.43	1	45.05	45.50	1	4,036	0.02%
2020/09/02	8	46.54	9	45.98	46.60	-1	3,899	-0.03%
2020/09/01	0	0.00	3	43.30	43.20	-3	3,618	-0.08%
2020/08/31	3	42.80	0	0.00	42.80	3	3,675	0.08%
2020/08/26	2	43.60	0	0.00	43.60	2	3,725	0.05%
2020/08/21	0	0.00	1	42.90	43.05	-1	3,855	-0.03%
2020/08/20	1	42.80	0	0.00	42.55	1	3,846	0.03%
2020/08/18	2	46.80	3	45.62	45.65	-1	3,761	-0.03%
2020/08/17	0	0.00	2	46.80	46.65	-2	3,716	-0.05%
2020/08/14	1	45.30	0	0.00	45.60	1	3,649	0.03%
2020/08/13	1	46.35	0	0.00	45.95	1	3,628	0.03%
2020/08/12	2	45.20	0	0.00	45.15	2	3,551	0.06%
2020/08/11	5	45.55	0	0.00	44.95	5	3,516	0.14%
2020/08/07	0	0.00	3	47.00	47.10	-3	3,354	-0.09%
2020/08/06	0	0.00	1	46.40	46.00	-1	3,321	-0.03%
2020/08/05	3	47.00	0	0.00	47.00	3	3,283	0.09%
2020/08/04	0	0.00	10	48.10	47.00	-10	3,286	-0.30%
2020/08/03	3	45.93	3	46.48	46.40	0	3,226	0.00%
2020/07/31	1	46.00	0	0.00	46.30	1	3,255	0.03%
2020/07/29	0	0.00	7	44.64	44.95	-7	3,135	-0.22%
2020/07/28	3	42.70	4	44.95	42.70	-1	3,103	-0.03%
2020/07/27	3	44.13	6	43.55	44.00	-3	3,047	-0.10%
2020/07/24	6	43.10	0	0.00	42.70	6	3,010	0.20%
2020/07/23	0	0.00	1	44.20	44.20	-1	2,999	-0.03%
2020/07/22	1	44.60	9	43.78	44.60	-8	2,977	-0.27%
2020/07/21	1	43.35	1	43.20	43.20	0	2,941	0.00%
2020/07/20	0	0.00	10	43.20	43.25	-10	2,928	-0.34%
2020/07/17	7	43.32	0	0.00	43.00	7	2,887	0.24%
2020/07/16	0	0.00	1	42.40	42.30	-1	2,866	-0.03%
2020/07/15	1	41.90	1	42.00	41.70	0	2,861	0.00%
2020/07/14	1	43.50	0	0.00	43.30	1	2,902	0.03%
2020/07/13	1	43.80	3	43.92	43.80	-2	2,906	-0.07%
2020/07/09	7	45.82	4	46.18	45.55	3	2,814	0.11%
2020/07/08	59	48.37	51	48.60	47.45	8	2,649	0.30%
2020/07/07	3	44.85	7	44.37	45.35	-4	2,235	-0.18%
2020/07/06	4	40.81	4	41.14	41.25	0	2,022	0.00%
2020/07/03	1	41.10	1	40.75	40.85	0	1,990	0.00%
2020/07/02	0	0.00	6	40.10	40.40	-6	1,919	-0.31%
2020/07/01	2	39.40	5	39.50	39.30	-3	1,904	-0.16%
2020/06/30	2	38.60	0	0.00	38.70	2	1,921	0.10%
2020/06/24	0	0.00	3	38.95	38.75	-3	1,917	-0.16%
2020/06/23	2	39.10	2	39.10	38.35	0	1,914	0.00%
2020/06/22	1	38.75	0	0.00	38.70	1	1,906	0.05%
2020/06/19	0	0.00	3	39.02	39.20	-3	1,867	-0.16%
2020/06/16	0	0.00	3	38.15	38.20	-3	1,870	-0.16%
2020/06/15	2	37.95	0	0.00	37.65	2	1,892	0.11%
2020/06/12	1	37.65	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	1	38.60	38.20	-1	1,906	-0.05%
2020/06/10	7	39.16	0	0.00	39.35	7	1,906	0.37%
2020/06/08	0	0.00	8	40.09	39.55	-8	1,954	-0.41%
2020/06/05	2	39.90	2	40.08	40.10	0	1,936	0.00%
2020/06/04	2	39.03	1	39.15	38.95	1	1,896	0.05%
2020/06/03	0	0.00	1	38.70	38.75	-1	2,000	-0.05%
2020/06/01	0	0.00	1	38.45	38.40	-1	2,002	-0.05%
2020/05/29	7	39.29	1	39.00	39.05	6	1,963	0.31%
2020/05/28	3	39.13	3	38.70	38.95	0	1,932	0.00%
2020/05/27	1	38.15	5	38.10	38.15	-4	1,846	-0.22%
2020/05/26	21	38.67	22	38.20	38.05	-1	1,845	-0.05%
2020/05/22	2	36.85	0	0.00	37.30	2	1,799	0.11%
2020/05/21	2	36.90	0	0.00	36.95	2	1,780	0.11%
2020/05/18	2	35.30	2	35.35	35.05	0	1,831	0.00%
2020/05/15	1	36.25	0	0.00	36.00	1	1,816	0.06%
2020/05/13	5	37.60	0	0.00	37.95	5	1,782	0.28%
2020/05/11	1	38.60	0	0.00	38.30	1	1,763	0.06%
2020/05/08	1	39.45	3	39.35	39.15	-2	1,720	-0.12%
2020/05/07	3	39.47	1	39.40	39.15	2	1,648	0.12%
2020/05/06	0	0.00	1	37.10	37.40	-1	1,566	-0.06%
2020/05/05	1	36.20	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.20	1	36.35	36.25	0	1,529	0.00%
2020/04/30	1	37.65	5	37.75	37.70	-4	1,516	-0.26%
2020/04/29	2	37.40	0	0.00	37.30	2	1,523	0.13%
2020/04/27	0	0.00	1	37.00	36.95	-1	1,557	-0.06%
2020/04/22	1	35.25	0	0.00	35.60	1	1,564	0.06%
2020/04/21	5	35.15	0	0.00	35.15	5	1,563	0.32%
2020/04/20	0	0.00	1	36.80	36.80	-1	1,551	-0.06%
2020/04/17	1	37.35	0	0.00	37.25	1	1,546	0.06%
2020/04/15	1	35.60	0	0.00	35.60	1	1,428	0.07%
2020/04/08	0	0.00	1	34.95	34.95	-1	1,466	-0.07%
2020/04/07	2	34.78	2	34.30	34.35	0	1,448	0.00%
2020/04/06	1	33.30	1	33.65	33.65	0	1,434	0.00%
2020/04/01	0	0.00	2	32.58	33.05	-2	1,427	-0.14%
2020/03/27	0	0.00	2	31.60	30.75	-2	1,452	-0.14%
2020/03/25	1	30.70	0	0.00	30.60	1	1,441	0.07%
2020/03/24	0	0.00	1	29.50	29.80	-1	1,424	-0.07%
2020/03/23	2	28.15	0	0.00	28.10	2	1,423	0.14%
2020/03/20	3	28.45	0	0.00	29.15	3	1,424	0.21%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/18	2	30.30	1	30.20	30.20	1	1,403	0.07%
2020/03/16	1	32.95	0	0.00	32.25	1	1,381	0.07%
2020/03/13	0	0.00	1	34.40	35.00	-1	1,369	-0.07%
2020/03/12	1	39.05	0	0.00	38.20	1	1,354	0.07%
2020/03/11	0	0.00	2	42.80	41.40	-2	1,335	-0.15%
2020/03/10	2	41.75	2	41.85	42.20	0	1,331	0.00%
2020/03/09	6	44.79	6	44.94	43.40	0	1,310	0.00%
2020/03/06	4	42.73	0	0.00	42.90	4	1,193	0.34%
2020/03/05	0	0.00	4	42.01	42.00	-4	1,213	-0.33%
2020/03/04	0	0.00	1	41.45	41.45	-1	1,459	-0.07%
2020/03/02	1	40.50	0	0.00	41.15	1	1,498	0.07%
2020/02/27	1	41.20	0	0.00	41.45	1	1,534	0.07%
2020/02/26	2	42.55	0	0.00	42.10	2	1,528	0.13%
2020/02/21	1	44.00	0	0.00	43.30	1	1,537	0.07%
2020/02/20	2	44.13	5	44.24	44.10	-3	1,556	-0.19%
2020/02/19	0	0.00	1	42.25	42.20	-1	1,519	-0.07%
2020/02/18	4	41.10	0	0.00	41.05	4	1,516	0.26%
2020/02/17	2	41.10	0	0.00	41.05	2	1,521	0.13%
2020/02/14	0	0.00	1	41.70	41.60	-1	1,523	-0.07%
2020/02/11	1	41.05	2	41.10	40.95	-1	1,578	-0.06%
2020/02/10	1	40.75	0	0.00	40.60	1	1,588	0.06%
2020/02/07	3	41.80	0	0.00	41.80	3	1,589	0.19%
2020/02/06	3	42.40	0	0.00	42.60	3	1,591	0.19%
2020/02/04	3	40.47	2	41.50	41.45	1	1,628	0.06%
2020/02/03	1	39.20	0	0.00	40.00	1	1,645	0.06%
2020/01/30	2	43.10	0	0.00	41.45	2	1,790	0.11%
2020/01/15	1	46.05	0	0.00	46.10	1	1,805	0.06%
2020/01/14	1	46.40	0	0.00	46.20	1	1,813	0.06%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/08	3	46.27	7	46.14	46.10	-4	1,972	-0.20%
2020/01/07	5	46.50	0	0.00	46.25	5	1,999	0.25%
2020/01/06	3	46.60	12	46.51	46.50	-9	2,008	-0.45%
2020/01/03	3	47.35	2	47.25	47.20	1	2,008	0.05%
2020/01/02	9	48.20	5	48.02	48.40	4	1,967	0.20%
2019/12/27	0	0.00	1	47.70	47.55	-1	1,933	-0.05%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/24	1	47.10	1	47.50	47.00	0	1,937	0.00%
2019/12/23	2	46.43	0	0.00	46.55	2	1,898	0.11%
2019/12/19	0	0.00	2	46.75	46.50	-2	1,906	-0.10%
2019/12/17	1	46.95	1	46.80	46.85	0	1,952	0.00%
2019/12/13	0	0.00	37	46.33	46.15	-37	1,959	-1.89%
2019/12/12	1	46.55	0	0.00	46.55	1	1,959	0.05%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/10	20	47.00	0	0.00	47.00	20	1,987	1.01%
2019/12/09	2	47.33	1	47.85	47.30	1	2,025	0.05%
2019/12/05	0	0.00	10	46.80	46.70	-10	2,159	-0.46%
2019/12/03	3	46.55	0	0.00	46.65	3	2,211	0.14%
2019/12/02	1	46.70	0	0.00	46.40	1	2,217	0.05%
2019/11/29	8	50.13	18	50.02	48.35	-10	2,186	-0.46%
2019/11/26	0	0.00	4	47.51	47.25	-4	2,061	-0.19%
2019/11/20	5	46.70	0	0.00	46.75	5	2,194	0.23%
2019/11/19	0	0.00	1	47.50	47.45	-1	2,202	-0.05%
2019/11/15	10	47.45	0	0.00	47.45	10	2,238	0.45%
2019/11/14	2	46.85	0	0.00	46.75	2	2,228	0.09%
2019/11/07	1	46.40	5	46.50	45.95	-4	2,238	-0.18%
2019/11/06	5	46.97	0	0.00	46.60	5	2,239	0.22%
2019/11/05	1	47.15	2.3	47.24	47.20	-1.3	2,238	-0.06%
2019/11/04	2	47.13	2	47.15	47.15	0	2,240	0.00%
2019/11/01	2	46.30	0	0.00	46.70	2	2,238	0.09%
2019/10/31	4	46.55	0	0.00	46.50	4	2,265	0.18%
2019/10/29	3	47.88	2	47.93	47.25	1	2,313	0.04%
2019/10/28	3	48.67	5	48.86	48.35	-2	2,408	-0.08%
2019/10/25	3	49.88	1	50.00	49.85	2	2,298	0.09%
2019/10/24	1	49.25	1	49.25	49.60	0	2,285	0.00%
2019/10/22	3	49.38	1	49.40	49.40	2	2,297	0.09%
2019/10/18	32	49.43	4	49.35	48.85	28	2,296	1.22%
2019/10/17	2	50.50	18	50.47	50.40	-16	2,276	-0.70%
2019/10/16	18	51.20	0	0.00	50.30	18	2,269	0.79%
2019/10/15	30	51.00	6	51.00	51.10	24	2,248	1.07%
2019/10/14	6	50.50	0	0.00	50.40	6	2,197	0.27%
2019/10/08	0	0.00	1	49.35	49.20	-1	2,168	-0.05%
2019/10/04	5	50.40	15	50.30	50.40	-10	2,244	-0.45%
2019/10/02	10	49.98	1	49.60	49.60	9	2,229	0.40%
2019/09/20	1	51.20	0	0.00	51.00	1	2,277	0.04%
2019/09/18	1	50.40	0	0.00	50.10	1	2,222	0.05%
2019/09/11	0	0.00	4	51.83	51.80	-4	2,229	-0.18%
2019/09/10	0	0.00	5	51.40	51.30	-5	2,204	-0.23%
2019/09/09	1	52.70	8	53.20	52.80	-7	2,163	-0.32%
2019/09/06	4	52.70	7	52.27	51.80	-3	2,061	-0.15%
2019/09/05	5	52.06	2	52.00	51.80	3	1,994	0.15%
2019/09/04	2	51.20	15	51.86	51.70	-13	1,959	-0.66%
2019/09/03	1	50.80	3	51.00	50.80	-2	1,935	-0.10%
2019/09/02	4	51.30	0	0.00	51.50	4	1,913	0.21%
2019/08/30	8	51.81	0	0.00	50.90	8	1,883	0.42%
2019/08/29	0	0.00	13	50.99	51.30	-13	1,798	-0.72%
2019/08/28	0	0.00	1	49.55	49.60	-1	1,747	-0.06%
2019/08/27	0	0.00	1	50.90	49.95	-1	1,732	-0.06%
2019/08/26	3	50.13	5	49.95	49.90	-2	1,703	-0.12%
2019/08/23	0	0.00	3	50.87	50.80	-3	1,647	-0.18%
2019/08/22	2	49.80	1	49.35	49.30	1	1,548	0.06%
2019/08/21	2	49.38	1	49.15	49.30	1	1,529	0.07%
2019/08/20	7	49.52	4	49.33	49.50	3	1,515	0.20%
2019/08/19	3	47.87	0	0.00	47.90	3	1,449	0.21%
2019/08/15	0	0.00	1	46.60	46.20	-1	1,443	-0.07%
2019/08/14	1	46.95	2	46.63	46.95	-1	1,443	-0.07%
2019/08/12	1	46.70	0	0.00	46.30	1	1,429	0.07%
2019/08/08	0	0.00	3	48.03	48.30	-3	1,416	-0.21%
2019/08/02	1	47.65	2	48.93	47.30	-1	1,407	-0.07%
2019/08/01	3	49.35	0	0.00	49.45	3	1,378	0.22%
2019/07/31	19	50.12	3	50.53	49.70	16	1,375	1.16%
2019/07/30	16	52.36	3	52.53	52.00	13	1,298	1.00%
2019/07/29	1	51.20	7	51.71	51.80	-6	1,175	-0.51%
2019/07/25	2	51.50	0	0.00	51.90	2	1,136	0.18%
2019/07/24	0	0.00	1	51.10	51.70	-1	1,129	-0.09%
2019/07/23	0	0.00	18	50.68	50.40	-18	1,132	-1.59%
2019/07/19	0	0.00	1	51.10	51.20	-1	1,111	-0.09%
2019/07/18	0	0.00	1	49.20	49.20	-1	1,060	-0.09%
2019/07/17	0	0.00	1	49.55	49.55	-1	1,067	-0.09%
2019/07/16	1	49.90	0	0.00	49.95	1	1,086	0.09%
2019/07/15	18	50.37	0	0.00	50.60	18	1,094	1.64%
2019/07/12	1	49.95	5	50.00	50.10	-4	1,104	-0.36%
2019/07/11	8	50.36	6	50.02	50.30	2	1,112	0.18%
2019/07/10	0	0.00	4	49.33	49.60	-4	1,085	-0.37%
2019/07/09	1	48.00	0	0.00	47.20	1	1,049	0.10%
2019/07/04	2	47.95	6	48.40	48.50	-4	1,129	-0.35%
2019/07/03	1	47.20	2	47.15	47.00	-1	1,106	-0.09%
2019/07/02	3	48.05	0	0.00	48.20	3	1,135	0.26%
2019/07/01	4	46.58	4	47.34	48.00	0	1,149	0.00%
2019/06/26	2	45.35	0	0.00	45.65	2	1,172	0.17%
2019/06/25	0	0.00	1	46.05	45.45	-1	1,212	-0.08%
2019/06/24	1	45.40	0	0.00	45.80	1	1,230	0.08%
2019/06/21	1	45.65	23	46.23	45.65	-22	1,287	-1.71%
2019/06/20	5	45.50	10	44.75	45.60	-5	1,281	-0.39%
2019/06/11	2	43.80	0	0.00	44.25	2	1,861	0.11%
2019/06/10	10	43.28	0	0.00	43.25	10	1,856	0.54%
2019/06/06	2	43.23	5	43.52	42.85	-3	1,900	-0.16%
2019/06/05	5	44.30	0	0.00	44.10	5	1,899	0.26%
2019/06/04	0	0.00	2	44.30	43.60	-2	1,912	-0.10%
2019/05/27	2	44.45	0	0.00	44.05	2	2,027	0.10%
2019/05/24	15	45.30	0	0.00	45.60	15	2,048	0.73%
2019/05/23	1	46.40	0	0.00	44.50	1	2,126	0.05%
2019/05/16	3	45.90	15	45.12	45.00	-12	2,308	-0.52%
2019/05/15	3	47.02	0	0.00	46.80	3	2,358	0.13%
2019/05/13	3	47.23	0	0.00	46.60	3	2,476	0.12%
2019/05/09	0	0.00	5	47.50	47.15	-5	2,493	-0.20%
2019/05/08	1	48.00	0	0.00	48.30	1	2,497	0.04%
2019/05/06	1	48.60	0	0.00	48.00	1	2,520	0.04%
2019/05/02	2	49.40	1	49.45	49.25	1	2,559	0.04%
2019/04/29	5	48.75	0	0.00	48.10	5	2,845	0.18%
2019/04/25	7	52.21	7	51.57	51.40	0	2,978	0.00%
2019/04/23	8	52.68	8	51.90	51.90	0	3,045	0.00%
2019/04/22	2	51.60	2	52.15	52.70	0	3,037	0.00%
2019/04/19	2	50.70	0	0.00	50.80	2	3,017	0.07%
2019/04/18	4	50.80	0	0.00	50.40	4	3,009	0.13%
2019/04/17	1	51.20	4	51.93	51.40	-3	3,023	-0.10%
2019/04/16	1	50.50	0	0.00	51.00	1	3,014	0.03%
2019/04/15	4	51.53	0	0.00	51.00	4	2,996	0.13%
2019/04/12	2	50.90	1	51.30	50.90	1	2,998	0.03%
2019/04/10	9	55.18	8	54.41	54.00	1	2,958	0.03%
2019/04/09	1	53.60	0	0.00	53.90	1	2,891	0.03%
2019/04/08	0	0.00	9	53.27	53.40	-9	2,873	-0.31%
2019/04/03	0	0.00	1	53.00	52.70	-1	2,836	-0.04%
2019/04/02	4	52.18	2	52.20	51.80	2	2,817	0.07%
2019/04/01	6	51.68	6	51.57	51.90	0	2,802	0.00%
2019/03/29	0	0.00	11	52.10	51.80	-11	2,776	-0.40%
2019/03/28	4	52.23	4	52.30	51.40	0	2,767	0.00%
2019/03/27	4	51.33	2	51.80	51.90	2	2,734	0.07%
2019/03/26	14	52.89	3	52.50	52.00	11	2,714	0.41%
2019/03/25	3	51.33	0	0.00	51.00	3	2,657	0.11%
2019/03/22	24	54.44	18	53.18	52.50	6	2,627	0.23%
2019/03/21	6	53.10	11	53.28	53.60	-5	2,509	-0.20%
2019/03/20	8	52.10	7	52.14	53.00	1	2,412	0.04%
2019/03/19	33	51.90	37	51.78	51.90	-4	2,367	-0.17%
2019/03/18	2	48.95	8	49.24	49.20	-6	2,145	-0.28%
2019/03/15	3	48.90	3	48.62	48.25	0	2,131	0.00%
2019/03/14	0	0.00	1	48.85	48.00	-1	2,126	-0.05%
2019/03/13	0	0.00	20	47.86	48.30	-20	2,142	-0.93%
2019/03/12	4	48.43	2	48.75	48.10	2	2,173	0.09%
2019/03/08	0	0.00	1	46.65	46.90	-1	2,208	-0.05%
2019/03/05	0	0.00	1	48.60	48.30	-1	2,490	-0.04%
2019/02/27	3	47.35	0	0.00	47.35	3	2,509	0.12%
2019/02/26	34	49.25	5	48.10	48.10	29	2,515	1.15%
2019/02/25	2	48.03	0	0.00	48.15	2	2,509	0.08%
2019/02/22	3	49.02	1	48.90	48.45	2	2,497	0.08%
2019/02/21	3	48.15	12	48.58	49.80	-9	2,425	-0.37%
2019/02/20	5	47.20	2	47.35	47.60	3	2,324	0.13%
2019/02/18	2	46.55	1	46.60	46.60	1	2,297	0.04%
2019/02/15	14	48.50	14	48.38	47.35	0	2,274	0.00%
2019/02/14	2	47.63	3	48.62	48.35	-1	2,210	-0.05%
2019/02/13	3	47.72	3	48.50	48.60	0	2,158	0.00%
2019/02/12	2	47.20	1	47.40	47.45	1	2,079	0.05%
2019/02/11	10	46.50	10	45.64	45.60	0	2,032	0.00%
2019/01/29	1	46.90	0	0.00	46.50	1	2,013	0.05%
2019/01/25	1	48.10	3	48.13	47.50	-2	2,017	-0.10%
2019/01/24	1	48.10	0	0.00	47.50	1	1,998	0.05%
2019/01/23	0	0.00	2	46.75	46.90	-2	1,972	-0.10%
2019/01/22	2	47.20	3	47.10	47.50	-1	1,954	-0.05%
2019/01/21	11	49.05	12	48.83	48.15	-1	1,914	-0.05%
2019/01/18	14	45.44	17	45.91	46.80	-3	1,678	-0.18%
2019/01/17	11	46.19	10	44.97	44.00	1	1,608	0.06%
2019/01/16	3	44.60	13	44.12	45.20	-10	1,529	-0.65%
2019/01/15	0	0.00	1	42.00	41.85	-1	1,464	-0.07%
2019/01/11	0	0.00	1	41.75	41.75	-1	1,492	-0.07%
2019/01/10	8	42.31	11	41.87	41.95	-3	1,493	-0.20%
2019/01/09	1	42.35	0	0.00	42.20	1	1,493	0.07%
2019/01/08	0	0.00	2	40.00	40.65	-2	1,472	-0.14%
2019/01/07	1	39.50	0	0.00	39.30	1	1,484	0.07%
2019/01/03	5	38.25	0	0.00	37.80	5	1,530	0.33%
2019/01/02	1	39.70	0	0.00	39.35	1	1,530	0.07%
2018/12/28	2	39.83	0	0.00	39.70	2	1,539	0.13%
2018/12/26	4	40.10	0	0.00	39.60	4	1,571	0.25%
2018/12/25	0	0.00	5	40.48	40.50	-5	1,577	-0.32%
2018/12/24	0	0.00	2	41.20	41.40	-2	1,572	-0.13%
2018/12/21	2	38.90	1	39.40	39.90	1	1,572	0.06%
2018/12/19	2	40.90	4	41.00	40.90	-2	1,569	-0.13%
2018/12/18	15	40.78	6	40.80	41.00	9	1,578	0.57%
2018/12/12	1	42.95	1	42.65	42.90	0	1,618	0.00%
2018/12/10	2	40.95	1	41.25	41.00	1	1,629	0.06%
2018/12/07	2	42.80	0	0.00	42.80	2	1,620	0.12%
2018/12/06	3	43.72	2	45.60	43.80	1	1,620	0.06%
2018/12/05	5	46.48	0	0.00	45.90	5	1,601	0.31%
2018/12/04	4	48.33	0	0.00	48.30	4	1,574	0.25%
2018/12/03	6	48.61	0	0.00	48.45	6	1,569	0.38%
2018/11/30	4	48.34	4	48.00	48.45	0	1,534	0.00%
2018/11/29	0	0.00	6	48.33	49.20	-6	1,471	-0.41%
2018/11/28	4	42.70	12	44.11	45.40	-8	1,334	-0.60%
2018/11/27	8	40.49	7	41.09	41.55	1	1,233	0.08%
2018/11/26	2	38.80	0	0.00	39.70	2	1,199	0.17%
2018/11/23	0	0.00	10	39.05	38.25	-10	1,185	-0.84%
2018/11/22	2	39.08	2	40.48	39.25	0	1,166	0.00%
2018/11/21	2	38.00	3	38.35	38.00	-1	1,130	-0.09%
2018/11/20	3	37.75	0	0.00	37.90	3	1,124	0.27%
2018/11/19	1	38.20	4	38.31	38.40	-3	1,123	-0.27%
2018/11/15	0	0.00	1	36.05	36.10	-1	1,137	-0.09%
2018/11/14	1	36.80	0	0.00	36.55	1	1,196	0.08%
2018/11/12	2	36.70	2	36.40	36.25	0	1,254	0.00%
2018/11/09	1	36.90	0	0.00	37.10	1	1,252	0.08%
2018/11/08	1	38.50	2	37.70	37.40	-1	1,262	-0.08%
2018/11/07	0	0.00	4	37.85	37.90	-4	1,267	-0.32%
2018/11/06	15	37.43	0	0.00	36.10	15	1,282	1.17%
2018/11/01	0	0.00	1	38.00	37.70	-1	1,268	-0.08%
2018/10/31	0	0.00	1	36.00	36.45	-1	1,261	-0.08%
2018/10/29	2	33.00	0	0.00	34.60	2	1,243	0.16%
2018/10/26	1	34.80	0	0.00	33.60	1	1,251	0.08%
2018/10/25	1	34.60	0	0.00	34.45	1	1,270	0.08%
2018/10/24	1	36.60	0	0.00	36.25	1	1,284	0.08%
2018/10/23	1	37.10	0	0.00	36.85	1	1,309	0.08%
2018/10/19	0	0.00	1	37.65	39.50	-1	1,313	-0.08%
2018/10/15	0	0.00	10	36.20	35.75	-10	1,276	-0.78%
2018/10/11	13	34.50	2	34.60	34.50	11	1,246	0.88%
2018/10/09	1	38.00	0	0.00	38.30	1	1,228	0.08%
2018/10/08	1	39.55	0	0.00	40.10	1	1,222	0.08%
2018/10/04	1	41.20	0	0.00	41.20	1	1,220	0.08%
2018/10/03	3	43.52	0	0.00	42.80	3	1,210	0.25%
2018/09/20	1	43.60	0	0.00	43.80	1	1,259	0.08%
2018/09/19	1	44.30	1	44.50	44.65	0	1,257	0.00%
2018/09/18	2	44.03	0	0.00	43.40	2	1,254	0.16%
2018/09/17	3	45.27	1	44.80	45.00	2	1,250	0.16%
2018/09/14	1	45.60	1	45.75	45.75	0	1,246	0.00%
2018/09/10	2	47.30	0	0.00	47.20	2	1,207	0.17%
2018/08/30	1	54.80	0	0.00	54.60	1	1,445	0.07%
2018/08/28	0	0.00	1	54.50	54.80	-1	1,568	-0.06%
2018/08/24	1	51.40	1	52.20	52.40	0	1,617	0.00%
2018/08/23	1	51.90	0	0.00	52.00	1	1,705	0.06%
2018/08/21	2	50.80	0	0.00	51.20	2	1,803	0.11%
2018/08/20	0	0.00	2	52.10	51.80	-2	1,809	-0.11%
2018/08/16	1	58.90	0	0.00	58.70	1	1,788	0.06%
2018/08/15	0	0.00	2	59.50	59.20	-2	1,797	-0.11%
2018/08/13	1	57.80	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	0.00	1	62.10	62.50	-1	1,825	-0.05%
2018/08/07	0	0.00	1	62.40	62.50	-1	1,932	-0.05%
2018/08/06	1	62.80	0	0.00	62.90	1	1,973	0.05%
2018/08/03	0	0.00	1	63.30	63.30	-1	2,012	-0.05%
2018/08/02	4	62.90	2	63.20	62.30	2	2,034	0.10%
2018/07/31	1	61.80	1	62.80	61.70	0	2,068	0.00%
2018/07/30	0	0.00	1	63.50	63.00	-1	2,067	-0.05%
2018/07/27	1	63.80	6	62.87	63.40	-5	2,066	-0.24%
2018/07/24	0	0.00	1	60.40	60.60	-1	2,121	-0.05%
2018/07/23	2	60.50	0	0.00	59.90	2	2,153	0.09%
2018/07/19	1	63.10	2	62.55	61.50	-1	2,250	-0.04%
2018/07/18	1	60.70	1	60.70	61.00	0	2,270	0.00%
2018/07/16	0	0.00	2	60.80	60.50	-2	2,381	-0.08%
2018/07/13	8	60.66	2	61.00	60.50	6	2,407	0.25%
2018/07/12	1	60.20	2	60.85	60.40	-1	2,422	-0.04%
2018/07/11	2	59.80	0	0.00	59.90	2	2,429	0.08%
2018/07/10	0	0.00	2	61.15	61.30	-2	2,450	-0.08%
2018/07/09	1	60.60	2	60.80	60.40	-1	2,458	-0.04%
2018/07/03	2	61.30	0	0.00	60.20	2	2,496	0.08%
2018/06/29	2	62.30	3	62.57	63.00	-1	2,509	-0.04%
2018/06/27	1	62.10	1	62.80	61.30	0	2,515	0.00%
2018/06/26	4	61.80	2	61.70	61.80	2	2,525	0.08%
2018/06/25	1	63.50	0	0.00	63.00	1	2,522	0.04%
2018/06/21	2	66.20	0	0.00	66.80	2	2,545	0.08%
2018/06/20	1	64.90	1	64.50	64.50	0	2,572	0.00%
2018/06/19	1	65.60	0	0.00	65.00	1	2,600	0.04%
2018/06/14	4	68.78	7	68.97	68.50	-3	2,611	-0.11%
2018/06/13	2	70.30	2	69.70	69.10	0	2,624	0.00%
2018/06/12	2	71.70	1	72.90	70.70	1	2,696	0.04%
2018/06/11	1	70.30	6	70.07	71.00	-5	2,816	-0.18%
2018/06/08	2	68.95	3	69.33	69.00	-1	2,833	-0.04%
2018/06/07	1	68.80	1	69.00	68.60	0	2,822	0.00%
2018/06/06	0	0.00	1	67.70	68.50	-1	2,878	-0.03%
2018/06/05	3	67.97	5	68.82	67.70	-2	2,852	-0.07%
2018/06/04	2	67.10	5	67.52	67.40	-3	2,807	-0.11%
2018/06/01	4	65.10	2	65.55	65.40	2	2,806	0.07%
2018/05/31	5	66.86	6	67.67	66.60	-1	2,799	-0.04%
2018/05/30	2	63.70	1	64.40	65.20	1	2,739	0.04%
2018/05/29	4	65.20	3	66.53	65.20	1	2,724	0.04%
2018/05/28	2	62.80	4	62.25	64.00	-2	2,688	-0.07%
2018/05/25	2	60.70	13	60.97	61.20	-11	2,701	-0.41%
2018/05/22	0	0.00	1	61.60	60.20	-1	3,062	-0.03%
2018/05/21	1	61.40	0	0.00	61.20	1	3,092	0.03%
2018/05/17	1	60.30	0	0.00	60.00	1	3,163	0.03%
2018/05/16	11	61.01	2	61.25	61.90	9	3,175	0.28%
2018/05/15	1	59.50	0	0.00	58.90	1	3,205	0.03%
2018/05/14	0	0.00	1	61.00	60.20	-1	3,291	-0.03%
2018/05/11	3	58.70	15	59.35	59.30	-12	3,337	-0.36%
2018/05/10	2	57.35	8	58.06	58.80	-6	3,370	-0.18%
2018/05/09	13	58.02	0	0.00	56.90	13	3,412	0.38%
2018/05/08	1	58.20	0	0.00	58.10	1	3,484	0.03%
2018/05/07	0	0.00	3	57.00	57.30	-3	3,824	-0.08%
2018/04/30	2	55.40	3	55.27	55.20	-1	4,046	-0.02%
2018/04/26	4	56.85	1	55.80	55.60	3	4,058	0.07%
2018/04/25	5	57.38	5	57.92	58.00	0	4,114	0.00%
2018/04/19	1	63.50	2	63.40	63.20	-1	3,962	-0.03%
2018/04/18	0	0.00	1	63.70	63.90	-1	3,956	-0.03%
2018/04/16	1	66.10	1	66.60	66.40	0	3,932	0.00%
2018/04/13	10	67.45	0	0.00	67.00	10	3,916	0.26%
2018/04/12	2	68.10	0	0.00	68.00	2	3,925	0.05%
2018/04/11	1	68.80	0	0.00	69.00	1	3,939	0.03%
2018/04/10	2	70.30	1	71.40	69.60	1	4,012	0.02%
2018/04/09	1	69.70	0	0.00	71.40	1	4,022	0.02%
2018/04/02	2	70.70	1	70.70	69.60	1	4,060	0.02%
2018/03/31	1	72.00	0	0.00	71.40	1	4,047	0.02%
2018/03/30	0	0.00	2	72.00	71.20	-2	4,050	-0.05%
2018/03/29	2	70.50	0	0.00	70.70	2	4,055	0.05%
2018/03/28	2	71.50	0	0.00	71.30	2	4,043	0.05%
2018/03/27	0	0.00	1	72.50	71.90	-1	4,091	-0.02%
2018/03/26	1	72.20	7	72.26	71.30	-6	4,127	-0.15%
2018/03/23	1	71.90	0	0.00	72.00	1	4,123	0.02%
2018/03/22	0	0.00	2	74.30	74.00	-2	4,101	-0.05%
2018/03/21	0	0.00	3	74.60	74.50	-3	4,083	-0.07%
2018/03/20	0	0.00	1	74.30	74.10	-1	4,067	-0.02%
2018/03/16	2	76.45	7	75.73	75.10	-5	4,081	-0.12%
2018/03/15	6	75.85	7	75.90	76.70	-1	3,974	-0.03%
2018/03/14	2	73.50	0	0.00	72.90	2	3,800	0.05%
2018/03/13	2	73.90	3	73.77	74.00	-1	3,780	-0.03%
2018/03/12	4	73.30	11	73.32	72.90	-7	3,782	-0.19%
2018/03/09	2	71.00	0	0.00	71.00	2	3,731	0.05%
2018/03/08	0	0.00	2	69.60	70.10	-2	3,757	-0.05%
2018/03/07	3	71.07	1	71.30	69.80	2	3,746	0.05%
2018/03/06	4	72.23	2	73.20	72.00	2	3,766	0.05%
2018/03/05	2	72.80	2	72.00	71.80	0	3,774	0.00%
2018/03/02	1	73.60	0	0.00	72.60	1	3,786	0.03%
2018/03/01	1	73.10	0	0.00	73.50	1	3,786	0.03%
2018/02/27	5	74.18	2	74.60	73.00	3	3,792	0.08%
2018/02/26	4	74.43	5	76.24	74.30	-1	3,813	-0.03%
2018/02/23	4	72.88	0	0.00	72.50	4	3,599	0.11%
2018/02/22	0	0.00	1	72.00	72.00	-1	3,588	-0.03%
2018/02/21	2	70.70	15	71.13	70.90	-13	3,585	-0.36%
2018/02/12	8	69.18	0	0.00	67.80	8	3,546	0.23%
2018/02/09	3	68.17	5	69.38	70.20	-2	3,523	-0.06%
2018/02/08	5	70.40	0	0.00	70.30	5	3,476	0.14%
2018/02/07	3	71.20	14	70.86	70.00	-11	3,452	-0.32%
2018/02/06	13	67.78	4	69.18	67.40	9	3,403	0.26%
2018/02/05	15	72.56	5	71.60	73.70	10	3,340	0.30%
2018/02/02	6	73.63	4	71.40	71.60	2	3,287	0.06%
2018/02/01	3	74.87	5	76.06	74.30	-2	3,291	-0.06%
2018/01/31	7	74.81	8	75.19	76.10	-1	3,304	-0.03%
2018/01/30	9	76.38	12	76.25	75.30	-3	3,489	-0.09%
2018/01/29	10	71.99	3	73.93	75.70	7	3,226	0.22%
2018/01/26	0	0.00	3	67.80	68.90	-3	3,025	-0.10%
2018/01/25	1	66.00	1	65.70	65.50	0	3,039	0.00%
2018/01/24	2	65.60	0	0.00	65.70	2	3,137	0.06%
2018/01/23	0	0.00	1	66.10	65.80	-1	3,186	-0.03%
2018/01/22	0	0.00	10	66.13	66.20	-10	3,276	-0.31%
2018/01/19	13	69.13	1	69.40	67.20	12	3,328	0.36%
2018/01/18	1	66.60	1	66.90	68.10	0	3,280	0.00%
2018/01/17	0	0.00	1	66.40	66.20	-1	3,387	-0.03%
2018/01/15	2	66.85	2	66.90	67.30	0	3,555	0.00%
2018/01/12	1	65.50	0	0.00	65.90	1	3,677	0.03%
2018/01/11	1	63.60	5	64.00	64.20	-4	3,922	-0.10%
2018/01/10	1	63.40	0	0.00	63.40	1	4,100	0.02%
2018/01/09	0	0.00	1	65.00	65.00	-1	4,237	-0.02%
2018/01/08	6	67.13	9	65.82	65.00	-3	4,420	-0.07%
2018/01/05	0	0.00	3	67.40	67.40	-3	4,639	-0.06%
2018/01/04	2	68.10	6	66.72	67.70	-4	4,687	-0.09%
2018/01/03	1	64.80	3	65.03	64.50	-2	4,610	-0.04%
2018/01/02	1	62.90	1	63.20	64.10	0	4,629	0.00%