智原 (3035)-元大-松山券商分點個股進出

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

智原

(3035)

可現股當沖

股價
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/04/18	4	320.13	1	322.50	322.00	3	12,058	0.02%
2024/04/17	1	316.50	1	317.50	314.00	0	12,758	0.00%
2024/04/16	3.2	310.31	4	314.50	313.00	-0.8	12,920	-0.01%
2024/04/15	1.1	316.44	0	0.00	312.50	1.1	13,093	0.01%
2024/04/12	3	317.50	3	318.50	323.00	0	13,337	0.00%
2024/04/11	4	322.88	2	318.75	318.50	2	13,637	0.01%
2024/04/10	1.1	329.56	1	330.00	329.00	0.1	13,758	0.00%
2024/04/09	4	332.74	3	330.17	329.00	1	14,098	0.01%
2024/04/08	4.3	343.84	3	338.17	338.00	1.3	14,140	0.01%
2024/04/03	3.1	341.33	3.7	344.30	345.00	-0.7	14,171	0.00%
2024/04/02	4.1	349.48	4	348.25	347.50	0.1	14,312	0.00%
2024/04/01	1	349.00	2.1	350.61	349.00	-1.1	14,392	-0.01%
2024/03/29	1	346.50	4.2	344.76	344.00	-3.2	14,472	-0.02%
2024/03/28	1.1	334.19	3	336.67	334.50	-1.9	14,504	-0.01%
2024/03/27	2	340.50	1	338.00	338.00	1	14,643	0.01%
2024/03/26	3.1	345.76	2.1	340.50	339.50	1	14,942	0.01%
2024/03/25	5.1	355.43	2	349.25	349.00	3.1	15,108	0.02%
2024/03/22	1	352.00	1.2	350.67	351.50	-0.2	15,234	0.00%
2024/03/21	1.2	352.11	0.3	351.64	345.50	1	15,435	0.01%
2024/03/19	5.5	352.04	4	350.25	350.00	1.5	15,930	0.01%
2024/03/18	2.1	354.15	4	354.50	359.00	-1.9	16,292	-0.01%
2024/03/15	7.1	361.33	5	356.80	354.50	2.1	16,844	0.01%
2024/03/14	1	341.03	2	362.00	362.00	-1	16,946	-0.01%
2024/03/13	2.1	353.78	15	346.17	345.00	-12.9	17,056	-0.08%
2024/03/12	3	364.66	2	364.50	361.50	1	17,194	0.01%
2024/03/11	1.1	361.73	4	368.13	363.00	-2.9	17,407	-0.02%
2024/03/08	4	371.59	4	366.25	362.50	0	17,626	0.00%
2024/03/07	10.3	383.60	6.1	376.72	375.00	4.3	17,877	0.02%
2024/03/06	11.1	388.32	13.2	389.09	392.00	-2	18,100	-0.01%
2024/03/05	5.1	407.37	4	400.30	401.00	1.1	18,356	0.01%
2024/03/04	2	406.25	7	408.93	403.00	-5	18,934	-0.03%
2024/03/01	9.1	400.07	6.2	398.56	398.50	2.9	19,232	0.02%
2024/02/29	6	382.83	7	388.43	387.00	-1	19,198	-0.01%
2024/02/27	3.1	382.92	5	381.90	382.00	-1.9	19,253	-0.01%
2024/02/26	7.1	381.29	4	381.38	380.00	3.1	19,419	0.02%
2024/02/23	9	387.61	7	388.29	386.00	2	19,620	0.01%
2024/02/22	4	386.50	5	384.01	382.00	-1	19,604	-0.01%
2024/02/21	46.1	385.90	40	385.93	380.00	6.1	19,883	0.03%
2024/02/20	19.2	409.76	7	402.93	400.00	12.2	19,888	0.06%
2024/02/19	12.4	424.00	6	420.57	415.00	6.4	19,708	0.03%
2024/02/16	30.1	448.80	10.2	445.00	441.50	19.9	19,710	0.10%
2024/02/15	15	445.03	24.1	448.76	455.00	-9.1	19,626	-0.05%
2024/02/05	12	420.54	8	422.94	418.00	4	19,452	0.02%
2024/02/02	7	426.55	7.1	424.61	421.00	0	19,498	0.00%
2024/02/01	5.2	415.25	3	415.17	411.00	2.2	19,353	0.01%
2024/01/31	16.1	420.23	4	418.38	416.50	12.1	19,344	0.06%
2024/01/30	3	423.34	3	427.50	430.00	0	19,350	0.00%
2024/01/29	8.2	421.05	7	420.57	420.50	1.2	19,371	0.01%
2024/01/26	26.1	430.53	42.2	427.53	422.00	-16.1	19,472	-0.08%
2024/01/25	24.2	437.05	4	438.50	439.50	20.2	19,553	0.10%
2024/01/24	10.1	427.84	7	428.86	429.00	3.1	19,605	0.02%
2024/01/23	5	440.90	5	441.00	437.00	0	19,739	0.00%
2024/01/22	21	439.98	18	443.91	448.00	3	19,787	0.02%
2024/01/19	9	438.56	9.2	431.59	430.00	-0.2	19,771	0.00%
2024/01/18	6.3	423.78	9	423.17	423.50	-2.8	19,624	-0.01%
2024/01/17	28	429.25	30.5	429.56	428.00	-2.5	19,804	-0.01%
2024/01/16	20.5	427.63	23.1	428.96	429.50	-2.6	19,718	-0.01%
2024/01/15	24	420.64	18	415.31	411.50	6	19,409	0.03%
2024/01/12	74.1	423.06	71.7	422.87	421.50	2.4	19,403	0.01%
2024/01/11	15	405.98	39.8	407.82	422.50	-24.7	19,203	-0.13%
2024/01/10	8.1	379.26	7	379.29	387.00	1.1	18,815	0.01%
2024/01/09	46.1	377.24	44	377.22	375.50	2.1	19,198	0.01%
2024/01/08	10.3	383.72	7	384.50	377.00	3.3	19,208	0.02%
2024/01/05	11	377.69	20	380.98	384.00	-9	19,186	-0.05%
2024/01/04	5	367.00	5	369.80	372.00	0	19,117	0.00%
2024/01/03	22	369.64	46.4	367.75	373.00	-24.4	19,381	-0.13%
2024/01/02	1	351.52	0	0.00	360.00	1	19,188	0.01%
2023/12/29	42	354.54	42	354.95	357.00	0	19,396	0.00%
2023/12/28	23	353.37	24	358.44	354.50	-1	19,425	-0.01%
2023/12/27	13	361.08	13.4	362.28	362.50	-0.3	19,385	0.00%
2023/12/26	24	361.33	28	359.91	361.00	-4	19,483	-0.02%
2023/12/25	10	356.80	16	357.88	357.00	-6	19,539	-0.03%
2023/12/22	27	356.35	27	358.37	358.00	0	19,741	0.00%
2023/12/21	88.3	352.92	82	352.32	350.50	6.3	19,791	0.03%
2023/12/20	65	369.41	50	368.56	365.50	15	19,736	0.08%
2023/12/19	12	367.38	20	372.20	373.50	-8	19,880	-0.04%
2023/12/18	24	366.10	22	368.36	367.00	2	20,079	0.01%
2023/12/15	26.2	364.45	24	370.29	361.00	2.2	20,106	0.01%
2023/12/14	33	374.38	29	370.65	369.00	4	20,167	0.02%
2023/12/13	26.2	372.07	20	372.43	368.00	6.2	20,049	0.03%
2023/12/12	14	375.96	27	378.85	382.50	-13	20,136	-0.06%
2023/12/11	12.1	368.26	12.4	368.29	361.50	-0.2	19,961	0.00%
2023/12/08	25.4	363.11	27.2	364.70	370.00	-1.8	20,159	-0.01%
2023/12/07	46.2	365.02	44	362.47	357.50	2.2	20,283	0.01%
2023/12/06	25	368.14	24	364.35	361.50	1	20,444	0.00%
2023/12/05	13.4	367.17	4	369.14	363.50	9.3	20,557	0.05%
2023/12/04	16.5	382.56	8.1	382.57	380.00	8.4	20,635	0.04%
2023/12/01	10	386.97	12.1	386.85	391.00	-2.1	20,733	-0.01%
2023/11/30	69.1	378.22	70	380.50	385.50	-0.9	20,695	0.00%
2023/11/29	77.1	369.68	78.1	375.42	380.00	-1	20,458	0.00%
2023/11/28	28	336.89	43.2	355.26	361.00	-15.1	20,092	-0.08%
2023/11/27	7	332.71	4	337.75	331.00	3	19,840	0.02%
2023/11/24	14.1	341.06	19	342.68	344.00	-4.9	20,119	-0.02%
2023/11/23	15.3	337.63	6	335.77	336.00	9.2	20,142	0.05%
2023/11/22	37	347.37	36	348.07	346.00	1	20,082	0.01%
2023/11/21	25	348.44	21	344.67	342.50	4	20,170	0.02%
2023/11/20	18	351.64	9.5	351.46	345.00	8.5	20,428	0.04%
2023/11/17	7	333.50	30.1	341.50	351.00	-23.1	20,281	-0.11%
2023/11/16	5	320.70	5.1	319.48	319.50	-0.1	20,030	0.00%
2023/11/15	32	334.34	33	327.00	320.50	-1	20,265	0.00%
2023/11/14	30.1	335.33	27	332.43	331.00	3.1	20,648	0.01%
2023/11/13	5	331.30	8	334.50	334.00	-3	21,080	-0.01%
2023/11/10	8	329.56	6.1	325.08	323.50	2	21,400	0.01%
2023/11/09	26	331.81	25.1	333.40	333.50	1	21,561	0.00%
2023/11/08	24.1	327.44	29.1	334.50	335.50	-5	21,750	-0.02%
2023/11/07	21	325.10	18	327.17	328.50	3	21,883	0.01%
2023/11/06	8.1	330.94	4	331.38	332.00	4.1	21,808	0.02%
2023/11/03	3	326.83	2	322.25	322.00	1	21,652	0.00%
2023/11/02	17	316.47	33	320.53	324.00	-16	21,438	-0.07%
2023/11/01	10.2	302.79	4	303.00	302.50	6.2	21,213	0.03%
2023/10/31	29.1	319.88	20	315.33	302.00	9.1	21,011	0.04%
2023/10/30	11	321.41	14	321.29	326.00	-3	20,706	-0.01%
2023/10/27	34	312.79	32	309.81	308.50	2	20,545	0.01%
2023/10/26	8.1	318.75	8	319.69	318.00	0.1	20,428	0.00%
2023/10/25	36.1	329.60	34.1	326.16	325.00	2	20,272	0.01%
2023/10/24	9	336.94	7	338.71	339.50	2	20,005	0.01%
2023/10/23	16.1	332.70	16	334.13	338.50	0.1	19,784	0.00%
2023/10/20	13	337.38	11	334.91	334.50	2	19,531	0.01%
2023/10/19	18	343.08	19.2	342.49	343.00	-1.2	19,944	-0.01%
2023/10/18	9.3	350.64	11.6	349.62	351.00	-2.3	20,269	-0.01%
2023/10/17	9.1	354.62	14	357.79	352.50	-4.9	20,249	-0.02%
2023/10/16	5	345.50	12	347.08	350.00	-7	20,262	-0.03%
2023/10/13	10	337.94	3	342.00	343.00	7	20,547	0.03%
2023/10/12	9	340.72	20	339.33	345.00	-11	20,918	-0.05%
2023/10/11	9	336.94	15.1	336.78	331.00	-6.1	21,100	-0.03%
2023/10/06	5	320.39	2	319.75	323.00	3	21,221	0.01%
2023/10/05	10	311.43	7	318.57	321.00	3	21,269	0.01%
2023/10/03	2	304.50	6	306.50	304.00	-4	21,588	-0.02%
2023/10/02	1	317.00	0.2	314.00	312.50	0.8	21,981	0.00%
2023/09/28	23	309.20	21	305.62	306.00	2	22,153	0.01%
2023/09/27	12	302.29	10.1	297.82	306.00	1.9	22,691	0.01%
2023/09/26	2.1	308.56	4	307.00	303.00	-1.9	22,997	-0.01%
2023/09/25	8.3	312.45	7	311.86	309.50	1.3	23,198	0.01%
2023/09/22	13	299.65	9	301.61	304.50	4	23,162	0.02%
2023/09/21	13	304.53	11	301.14	298.00	2	23,315	0.01%
2023/09/20	9	317.17	10	317.90	315.50	-1	23,080	0.00%
2023/09/19	18	331.29	11	325.08	322.50	7	23,122	0.03%
2023/09/18	9	338.00	17.1	343.61	344.50	-8.1	23,117	-0.04%
2023/09/15	30.1	353.58	32	344.06	338.00	-1.9	23,086	-0.01%
2023/09/14	14	355.61	12	356.79	356.50	2	22,723	0.01%
2023/09/13	7	338.00	11	337.51	348.00	-4	22,482	-0.02%
2023/09/12	13	336.78	3	350.67	325.50	10	22,316	0.04%
2023/09/11	8	348.68	9	355.39	346.50	-1	22,193	0.00%
2023/09/08	14	360.14	3	359.33	360.00	11	21,987	0.05%
2023/09/07	18	369.77	20	367.78	369.50	-2	21,976	-0.01%
2023/09/06	11	360.18	16	364.56	367.00	-5	21,685	-0.02%
2023/09/05	3	352.00	15	352.43	357.00	-12	21,301	-0.06%
2023/09/04	34.6	340.25	38	343.29	345.00	-3.4	21,044	-0.02%
2023/09/01	20	342.07	15	347.93	335.00	5	20,849	0.02%
2023/08/31	10	343.85	6	344.42	345.00	4	20,501	0.02%
2023/08/30	9	348.00	16.5	349.17	342.00	-7.5	20,321	-0.04%
2023/08/29	4	336.38	4.2	338.92	335.50	-0.2	19,928	0.00%
2023/08/28	11.5	331.57	8	334.81	335.00	3.5	19,742	0.02%
2023/08/25	11.2	335.39	14	337.82	334.00	-2.9	19,539	-0.01%
2023/08/24	16	339.00	6	346.83	333.00	10	19,248	0.05%
2023/08/23	22	337.75	18	338.50	340.50	4	19,019	0.02%
2023/08/22	4	344.88	2	342.50	341.00	2	18,776	0.01%
2023/08/21	8	340.75	9	341.11	335.50	-1	18,741	-0.01%
2023/08/18	24	344.95	11	351.05	328.00	13	18,462	0.07%
2023/08/17	7.1	346.95	9	356.67	357.00	-2	17,899	-0.01%
2023/08/16	7.1	337.65	5	341.10	341.00	2.1	17,419	0.01%
2023/08/15	7	321.36	9	326.37	334.00	-2	17,012	-0.01%
2023/08/14	5	303.50	5	298.20	304.00	0	16,725	0.00%
2023/08/11	8	298.06	9	295.22	293.50	-1	16,465	-0.01%
2023/08/09	1	304.00	1	305.00	301.00	0	16,253	0.00%
2023/08/08	5	296.00	0	0.00	295.50	5	16,287	0.03%
2023/08/07	2	297.75	2	301.00	307.50	0	16,315	0.00%
2023/08/04	1	281.00	1	273.00	281.50	0	16,299	0.00%
2023/08/02	8	286.73	1.4	305.29	281.00	6.6	16,296	0.04%
2023/08/01	0	312.50	0.9	322.50	312.00	-0.9	16,305	-0.01%
2023/07/31	0.9	324.89	1.5	310.79	326.00	-0.6	16,364	0.00%
2023/07/28	2.1	310.78	2	314.50	319.50	0.1	16,321	0.00%
2023/07/27	6	318.33	1.1	311.64	331.00	4.9	16,358	0.03%
2023/07/26	2.1	347.45	0	349.00	340.00	2.1	16,321	0.01%
2023/07/25	1	376.00	0.9	382.04	377.50	0.1	16,440	0.00%
2023/07/24	15.4	383.51	10	379.10	377.50	5.4	16,601	0.03%
2023/07/21	16.6	362.41	20	358.33	379.50	-3.4	16,376	-0.02%
2023/07/20	7	335.64	12	337.29	345.00	-5	15,962	-0.03%
2023/07/19	14	331.75	20	334.25	329.00	-6	15,782	-0.04%
2023/07/18	24	322.27	22	323.25	314.00	2	15,305	0.01%
2023/07/17	36	316.08	37	318.26	319.00	-1	14,809	-0.01%
2023/07/14	11	288.14	16	287.66	295.00	-5	14,264	-0.04%
2023/07/13	9	269.94	17	274.06	268.50	-8	13,808	-0.06%
2023/07/12	34	262.10	30	260.50	260.50	4	13,253	0.03%
2023/07/11	15	261.93	18	262.97	262.00	-3	13,097	-0.02%
2023/07/10	9	253.28	12	252.79	253.50	-3	12,812	-0.02%
2023/07/07	17	244.79	10.1	245.08	244.50	7	12,591	0.06%
2023/07/06	11	256.68	10	257.55	253.50	1	12,163	0.01%
2023/07/05	19	256.58	19	257.71	255.50	0	11,910	0.00%
2023/07/04	10.3	238.49	11.6	240.66	250.50	-1.3	11,417	-0.01%
2023/07/03	12	221.63	32.1	222.67	228.00	-20.1	11,054	-0.18%
2023/06/30	8.1	211.19	7	212.43	211.00	1.1	10,835	0.01%
2023/06/29	18	208.56	34.2	210.77	210.00	-16.2	10,851	-0.15%
2023/06/28	16	202.88	5	201.90	201.00	11	10,717	0.10%
2023/06/27	7.1	202.80	15.2	199.51	198.00	-8.1	11,051	-0.07%
2023/06/26	7	201.93	11.2	203.13	202.00	-4.2	11,102	-0.04%
2023/06/21	5.1	195.35	3.1	194.11	199.00	2	11,496	0.02%
2023/06/20	3	196.67	0	0.00	196.00	3	11,548	0.03%
2023/06/19	2	196.00	2	197.50	196.50	0	11,706	0.00%
2023/06/16	6.2	193.87	14	194.71	193.00	-7.9	11,603	-0.07%
2023/06/15	3	190.50	19	190.95	190.00	-16	11,553	-0.14%
2023/06/14	7	188.29	3	186.50	186.00	4	11,600	0.03%
2023/06/13	7	187.43	22	185.75	187.50	-15	11,641	-0.13%
2023/06/12	0	175.00	0	0.00	174.50	0	11,506	0.00%
2023/06/09	0.1	171.00	3	173.50	173.50	-2.9	11,537	-0.03%
2023/06/08	7	169.07	1	168.50	168.50	6	11,624	0.05%
2023/06/07	2	170.75	2	171.75	172.00	0	11,779	0.00%
2023/06/06	1	170.00	4	171.00	170.50	-3	12,282	-0.02%
2023/06/05	1	172.50	5	173.20	173.00	-4	12,355	-0.03%
2023/06/02	1	174.50	15.6	174.74	172.00	-14.6	12,416	-0.12%
2023/06/01	1	170.50	4	172.50	173.00	-3	12,476	-0.02%
2023/05/31	0	0.00	0.2	172.00	171.50	-0.2	12,750	0.00%
2023/05/30	3	170.67	0	0.00	172.50	3	12,802	0.02%
2023/05/29	7	173.79	12	173.42	173.50	-5	12,820	-0.04%
2023/05/26	14	171.07	2	172.00	168.50	12	12,907	0.09%
2023/05/25	35	172.49	26	170.62	170.50	9	13,281	0.07%
2023/05/24	25	166.62	8	167.06	167.00	17	13,602	0.13%
2023/05/23	23	171.93	22	171.05	171.00	1	13,714	0.01%
2023/05/22	1	169.01	0	0.00	168.50	1	13,833	0.01%
2023/05/19	10	171.24	5	171.00	172.00	5	13,863	0.04%
2023/05/18	1.1	167.09	2	167.25	167.50	-0.9	13,979	-0.01%
2023/05/17	2	164.01	0	0.00	166.50	2	14,073	0.01%
2023/05/16	8	162.88	7	165.36	162.00	1	14,134	0.01%
2023/05/15	0	164.00	5	162.31	164.50	-5	14,162	-0.04%
2023/05/12	4	167.49	1	166.50	167.00	3	14,331	0.02%
2023/05/11	0	168.00	3	169.67	164.50	-3	14,585	-0.02%
2023/05/10	0	169.50	1	168.50	169.50	-1	15,086	-0.01%
2023/05/09	3	168.66	1	168.00	168.00	2	15,223	0.01%
2023/05/08	1	171.50	2	170.75	168.50	-1	15,458	-0.01%
2023/05/05	2	169.00	3	169.17	170.00	-1	16,178	-0.01%
2023/05/04	6	167.25	3	167.17	169.00	3	16,439	0.02%
2023/05/03	2	165.76	0	0.00	166.00	2	16,616	0.01%
2023/05/02	5	168.50	6	164.08	170.00	-1	16,586	-0.01%
2023/04/28	7	165.36	13	164.23	164.00	-6	16,619	-0.04%
2023/04/27	19	160.55	16	161.72	160.00	3	16,470	0.02%
2023/04/26	73	159.01	68	158.76	158.50	5	16,309	0.03%
2023/04/25	3	173.35	18	169.28	171.00	-15	15,999	-0.09%
2023/04/24	12	178.29	8	177.31	177.00	4	15,830	0.03%
2023/04/21	15	186.86	6	187.58	184.50	9	15,754	0.06%
2023/04/20	5	188.70	3	190.17	191.00	2	15,770	0.01%
2023/04/19	4	189.75	5	188.50	188.50	-1	15,884	-0.01%
2023/04/18	3	195.17	5	194.20	191.50	-2	15,912	-0.01%
2023/04/17	2	193.00	1	193.00	194.50	1	15,967	0.01%
2023/04/14	2	193.25	13	194.38	194.50	-11	16,057	-0.07%
2023/04/13	13.1	192.69	5	192.30	192.00	8.1	16,143	0.05%
2023/04/12	5	195.60	2	196.50	196.50	3	16,172	0.02%
2023/04/11	10	197.75	8	200.06	197.50	2	16,198	0.01%
2023/04/10	8	200.50	4	201.63	199.50	4	16,385	0.02%
2023/04/07	17	201.94	11.1	201.64	200.00	5.9	16,361	0.04%
2023/04/06	1	198.50	8	199.94	201.00	-7	16,255	-0.04%
2023/03/31	23	195.78	49	194.29	196.50	-26	16,126	-0.16%
2023/03/30	13.1	190.63	6.1	191.66	193.00	7.1	16,015	0.04%
2023/03/29	50	193.46	34	190.34	189.00	16	15,899	0.10%
2023/03/28	41.1	199.91	26	197.10	195.50	15.1	15,737	0.10%
2023/03/27	15	213.43	5	212.30	209.00	10	15,297	0.07%
2023/03/24	8	209.31	14.1	213.77	215.50	-6.1	15,057	-0.04%
2023/03/23	18.3	201.41	15	198.57	198.50	3.3	14,498	0.02%
2023/03/22	3	200.00	22	198.59	200.50	-19	14,533	-0.13%
2023/03/21	8	192.63	0	0.00	192.00	8	14,315	0.06%
2023/03/20	17	195.53	11	192.77	191.00	6	14,384	0.04%
2023/03/17	6	192.67	13	194.23	194.50	-7	14,410	-0.05%
2023/03/16	5	188.00	3	188.50	188.00	2	14,186	0.01%
2023/03/15	2	192.50	8	190.94	190.50	-6	14,175	-0.04%
2023/03/14	10	186.50	0	0.00	187.50	10	14,093	0.07%
2023/03/13	8.1	184.87	5	182.70	186.50	3.1	14,174	0.02%
2023/03/10	4	187.00	0	0.00	187.00	4	14,176	0.03%
2023/03/09	13	194.92	2	196.27	194.00	11	14,405	0.08%
2023/03/08	4	185.88	5	188.30	191.00	-1	13,983	-0.01%
2023/03/07	2	188.50	4	188.00	187.50	-2	13,967	-0.01%
2023/03/06	2	189.75	1	189.50	189.50	1	13,998	0.01%
2023/03/03	3	190.33	20	190.50	188.50	-17	14,115	-0.12%
2023/03/02	1	187.50	33	186.48	186.00	-32	14,220	-0.22%
2023/03/01	51	185.47	1	186.00	186.00	50	14,266	0.35%
2023/02/24	8.1	188.06	9	188.50	185.50	-1	14,319	-0.01%
2023/02/23	10.1	189.01	10	188.95	188.50	0.1	14,153	0.00%
2023/02/22	47	190.63	44	181.50	181.00	3	14,009	0.02%
2023/02/21	4	195.13	4.3	199.29	200.50	-0.3	13,748	0.00%
2023/02/20	4	199.00	22	198.27	195.00	-18	13,831	-0.13%
2023/02/17	4.1	197.01	2	196.50	196.50	2.1	14,067	0.01%
2023/02/16	23.1	193.98	5	198.30	200.50	18.1	14,445	0.13%
2023/02/15	13	192.96	10	191.40	193.00	3	14,704	0.02%
2023/02/14	1	195.50	0	0.00	192.00	1	14,749	0.01%
2023/02/13	4	193.38	0	0.00	193.50	4	15,074	0.03%
2023/02/10	7	195.57	4.1	194.10	193.50	2.9	15,370	0.02%
2023/02/09	10	199.46	7.1	200.14	198.50	2.9	15,653	0.02%
2023/02/08	13	199.08	16	200.00	199.00	-3	15,573	-0.02%
2023/02/07	4	190.13	2	190.50	191.50	2	15,221	0.01%
2023/02/06	9.5	190.57	11	191.59	190.00	-1.5	15,323	-0.01%
2023/02/03	12.4	192.46	17	192.09	194.50	-4.7	15,369	-0.03%
2023/02/02	6.4	181.23	4.5	180.96	184.00	1.9	14,907	0.01%
2023/02/01	3.3	173.82	9	174.67	175.50	-5.7	15,396	-0.04%
2023/01/31	3	167.67	3	169.33	169.50	0	15,627	0.00%
2023/01/30	2	168.00	1	168.50	168.50	1	16,331	0.01%
2023/01/16	3	159.83	3	159.83	159.50	0	17,567	0.00%
2023/01/13	3	160.50	1	163.00	157.50	2	17,880	0.01%
2023/01/12	4	160.25	3	160.33	160.00	1	18,323	0.01%
2023/01/11	2	157.50	4	159.38	161.00	-2	18,752	-0.01%
2023/01/10	2	159.50	1	160.00	160.00	1	19,182	0.01%
2023/01/09	4	158.13	4	157.38	158.50	0	19,639	0.00%
2023/01/06	2	149.00	3	150.33	151.00	-1	19,950	-0.01%
2023/01/04	1	148.50	1	149.00	149.00	0	20,876	0.00%
2023/01/03	1	145.50	1	147.00	147.00	0	21,203	0.00%
2022/12/30	5	146.20	4	142.50	142.50	1	21,448	0.00%
2022/12/29	3	144.33	4	145.13	145.50	-1	21,795	0.00%
2022/12/28	8	148.19	5	145.90	145.00	3	22,145	0.01%
2022/12/27	3	153.50	3.1	156.10	156.50	-0.1	22,266	0.00%
2022/12/26	5	154.60	5	152.00	152.00	0	22,770	0.00%
2022/12/23	2	157.00	2	159.00	159.00	0	23,323	0.00%
2022/12/21	8	159.25	10	159.45	157.50	-2	24,226	-0.01%
2022/12/20	5.1	162.88	7	159.43	156.00	-1.9	24,661	-0.01%
2022/12/19	2	163.50	2	165.00	165.00	0	25,021	0.00%
2022/12/16	9	166.00	7	165.07	165.00	2	25,528	0.01%
2022/12/15	8	172.13	5	170.40	171.50	3	25,759	0.01%
2022/12/14	7	172.36	9	173.94	173.00	-2	25,800	-0.01%
2022/12/12	8.1	163.86	8	165.56	164.00	0.1	25,943	0.00%
2022/12/09	2	168.25	3	168.83	168.50	-1	26,462	0.00%
2022/12/08	2	168.25	4	168.25	167.00	-2	26,667	-0.01%
2022/12/07	4	172.88	6	169.58	170.00	-2	26,854	-0.01%
2022/12/06	2	176.50	2	176.00	175.50	0	26,928	0.00%
2022/12/05	1	178.50	5	179.60	178.00	-4	27,113	-0.01%
2022/12/02	2	178.00	0	0.00	176.50	2	27,347	0.01%
2022/12/01	16	178.91	17	177.35	175.50	-1	27,536	0.00%
2022/11/30	0	0.00	0	168.50	168.50	0	27,497	0.00%
2022/11/29	13	165.73	12	166.63	165.50	1	27,732	0.00%
2022/11/28	11	168.45	11	167.09	168.50	0	28,144	0.00%
2022/11/25	22	168.45	28	169.64	167.50	-6	28,344	-0.02%
2022/11/24	6	171.83	8	172.13	172.00	-2	28,350	-0.01%
2022/11/23	0	0.00	1.1	166.33	163.50	-1.1	28,343	0.00%
2022/11/22	13	162.27	9	163.11	166.50	4	28,707	0.01%
2022/11/21	4	165.75	1	164.00	164.00	3	29,182	0.01%
2022/11/18	10	169.00	3	169.67	166.00	7	29,702	0.02%
2022/11/17	15.1	166.80	16	166.38	170.50	-0.9	29,817	0.00%
2022/11/16	2	166.00	3	166.31	167.00	-1	30,017	0.00%
2022/11/15	6	165.83	25	166.12	167.00	-19	30,214	-0.06%
2022/11/14	9	160.68	18	161.89	163.50	-9	30,634	-0.03%
2022/11/11	17	160.06	16	159.41	156.50	1	31,097	0.00%
2022/11/10	6	150.50	0	0.00	150.50	6	30,971	0.02%
2022/11/09	12	151.00	6	151.58	150.50	6	31,293	0.02%
2022/11/08	35	151.73	35.1	148.00	147.00	-0.1	31,812	0.00%
2022/11/07	2	145.50	6.5	147.34	149.00	-4.5	32,171	-0.01%
2022/11/04	6	142.58	4	142.50	142.50	2	31,967	0.01%
2022/11/03	12	144.29	11.1	144.05	144.00	0.9	31,985	0.00%
2022/11/02	12	145.58	20	145.90	145.50	-8	32,066	-0.02%
2022/11/01	10	143.50	10	145.80	146.50	0	32,164	0.00%
2022/10/31	16	142.69	17	142.94	142.00	-1	32,256	0.00%
2022/10/28	29.5	141.66	23	141.50	139.50	6.5	32,356	0.02%
2022/10/27	29	136.69	22	136.86	138.00	7	31,865	0.02%
2022/10/26	25	134.56	17	135.09	133.50	8	31,835	0.03%
2022/10/25	22	133.86	22	134.59	139.50	0	31,506	0.00%
2022/10/24	3	133.00	6	134.25	134.50	-3	31,060	-0.01%
2022/10/21	12	124.92	11	124.91	122.50	1	31,495	0.00%
2022/10/20	15	123.63	18	125.00	127.00	-3	32,320	-0.01%
2022/10/19	15	129.00	11	130.18	125.00	4	32,200	0.01%
2022/10/18	8	129.13	10	132.00	130.50	-2	32,249	-0.01%
2022/10/17	14	129.50	10.2	129.75	131.50	3.8	32,783	0.01%
2022/10/14	0	0.00	2	127.79	130.00	-2	33,031	-0.01%
2022/10/13	9.2	124.25	9	122.33	118.50	0.2	33,153	0.00%
2022/10/12	8	123.63	6	122.08	122.00	2	33,056	0.01%
2022/10/11	2	130.00	2	125.53	127.00	0	33,018	0.00%
2022/10/07	23	137.61	22	137.25	136.50	1	32,849	0.00%
2022/10/06	18	139.25	19	136.47	140.00	-1	32,872	0.00%
2022/10/05	16	137.41	19	137.95	133.50	-3	32,704	-0.01%
2022/10/04	12	136.83	10	140.15	137.50	2	32,381	0.01%
2022/10/03	19	134.71	16	137.72	135.50	3	32,180	0.01%
2022/09/30	24	131.33	26	128.81	134.00	-2	32,572	-0.01%
2022/09/29	13	129.31	11	131.41	127.00	2	32,663	0.01%
2022/09/28	9	132.44	10.3	130.98	127.50	-1.3	32,739	0.00%
2022/09/27	16	134.09	15	134.97	134.50	1	32,704	0.00%
2022/09/26	12	139.33	12	138.67	136.00	0	32,637	0.00%
2022/09/23	12	149.46	20	145.98	145.50	-8	32,650	-0.02%
2022/09/22	28	152.41	20	151.90	156.00	8	32,479	0.02%
2022/09/21	8	151.94	9	152.39	152.50	-1	32,515	0.00%
2022/09/20	12	152.63	12	153.42	152.00	0	32,776	0.00%
2022/09/19	9	153.72	9	153.67	152.50	0	32,932	0.00%
2022/09/16	23	156.43	23	154.15	153.50	0	33,125	0.00%
2022/09/15	20	164.38	15	163.60	161.00	5	33,151	0.02%
2022/09/14	8	169.50	6	168.92	169.50	2	33,183	0.01%
2022/09/13	9	174.89	8	176.19	176.00	1	33,222	0.00%
2022/09/12	2	175.00	1	173.00	173.00	1	33,278	0.00%
2022/09/08	15	174.67	12.1	175.24	175.50	3	33,482	0.01%
2022/09/07	14	175.50	14	174.50	176.00	0	33,488	0.00%
2022/09/06	15	177.33	15.1	178.50	175.50	-0.1	33,699	0.00%
2022/09/05	11.1	183.27	7	183.36	179.50	4.1	33,603	0.01%
2022/09/02	10.1	187.61	18	187.61	188.00	-7.9	33,488	-0.02%
2022/09/01	60	185.40	59	181.35	181.00	1	33,293	0.00%
2022/08/31	112	188.65	109	187.55	187.00	3	33,223	0.01%	大買/大賣/
2022/08/30	12.1	189.50	11	189.64	188.50	1.1	33,343	0.00%
2022/08/29	12	184.13	9	187.44	190.00	3	33,178	0.01%
2022/08/26	12.2	198.55	11	198.18	191.00	1.2	33,079	0.00%
2022/08/25	5	195.00	12.1	195.33	195.00	-7.1	32,887	-0.02%
2022/08/24	22	189.73	19	188.05	186.00	3	32,679	0.01%
2022/08/23	21	188.05	24	186.88	190.50	-3	32,474	-0.01%
2022/08/22	17.5	190.70	15	190.90	186.00	2.5	32,316	0.01%
2022/08/19	14.6	193.88	14	193.93	189.50	0.6	32,358	0.00%
2022/08/18	18	183.61	20	188.48	189.00	-2	31,931	-0.01%
2022/08/17	22	176.16	23	175.74	175.50	-1	31,262	0.00%
2022/08/16	46	177.98	45.1	175.56	175.50	0.9	31,269	0.00%
2022/08/15	35	176.67	34	176.09	178.00	1	31,286	0.00%
2022/08/12	3	160.17	10	163.35	170.50	-7	30,694	-0.02%
2022/08/11	2	155.50	6.3	154.76	155.00	-4.3	30,349	-0.01%
2022/08/10	5	150.70	8	149.88	149.00	-3	30,681	-0.01%
2022/08/09	6	153.50	7	154.29	154.50	-1	30,843	0.00%
2022/08/08	15.3	155.56	11	156.32	154.50	4.3	31,057	0.01%
2022/08/05	4	157.63	7.5	156.67	159.50	-3.5	31,147	-0.01%
2022/08/04	19.1	146.62	23	148.83	149.00	-3.9	31,240	-0.01%
2022/08/03	18	150.64	19	149.97	148.50	-1	31,290	0.00%
2022/08/02	15.1	149.33	14	150.39	151.50	1.1	31,482	0.00%
2022/08/01	16.2	154.13	16	153.75	153.00	0.2	31,442	0.00%
2022/07/29	11	157.23	10	157.90	156.00	1	31,376	0.00%
2022/07/28	23.2	159.26	15	160.90	155.50	8.2	31,475	0.03%
2022/07/27	20	168.33	12	166.00	163.00	8	30,798	0.03%
2022/07/26	18	179.67	15	179.37	177.50	3	29,889	0.01%
2022/07/25	26	180.31	25	179.92	181.50	1	29,826	0.00%
2022/07/22	31	185.34	22	181.95	180.50	9	29,766	0.03%
2022/07/21	30	171.80	37	171.70	179.00	-7	29,265	-0.02%
2022/07/20	23	163.41	23	161.98	163.00	0	28,744	0.00%
2022/07/19	20	156.53	19	155.89	154.00	1	28,522	0.00%
2022/07/18	4	158.50	4	159.50	158.00	0	28,377	0.00%
2022/07/15	2	151.75	6	152.17	152.50	-4	28,062	-0.01%
2022/07/14	7	148.57	8	148.94	150.00	-1	28,107	0.00%
2022/07/13	8	151.00	4	146.50	146.50	4	27,985	0.01%
2022/07/12	9	156.00	9	152.39	150.00	0	28,075	0.00%
2022/07/11	14	166.79	14	162.71	162.00	0	28,455	0.00%
2022/07/08	42	166.39	39	166.72	165.00	3	28,630	0.01%
2022/07/07	20	169.25	22	166.11	174.00	-2	28,007	-0.01%
2022/07/06	25	165.98	25	166.22	160.50	0	27,834	0.00%
2022/07/05	20	170.28	20	173.73	174.00	0	27,750	0.00%
2022/07/04	12	171.42	13	171.31	172.50	-1	27,851	0.00%
2022/07/01	18	184.47	16	185.41	172.00	2	27,944	0.01%
2022/06/30	13	189.42	10	188.90	191.00	3	27,826	0.01%
2022/06/29	13	189.58	25	191.40	194.50	-12	27,816	-0.04%
2022/06/28	22	188.20	19	191.50	190.00	3	27,790	0.01%
2022/06/27	2	195.50	5	200.10	198.00	-3	28,067	-0.01%
2022/06/24	23	190.20	22	188.45	187.50	1	28,540	0.00%
2022/06/23	12	185.67	14	189.64	190.00	-2	28,676	-0.01%
2022/06/22	22	196.89	19	196.34	186.50	3	28,328	0.01%
2022/06/21	15	202.67	14	201.54	207.00	1	28,133	0.00%
2022/06/20	19	206.13	21	205.34	201.50	-2	28,206	-0.01%
2022/06/17	9	210.44	9	209.00	209.00	0	28,277	0.00%
2022/06/16	8	229.31	11	228.55	214.50	-3	28,039	-0.01%
2022/06/15	16	232.31	22	231.48	228.50	-6	28,074	-0.02%
2022/06/14	28	222.48	27	225.46	225.50	1	28,220	0.00%
2022/06/13	44	220.61	45	224.86	226.00	-1	28,523	0.00%
2022/06/10	12	221.38	14	219.64	225.50	-2	29,039	-0.01%
2022/06/09	8	222.50	9	224.22	224.00	-1	29,291	0.00%
2022/06/08	19	227.55	19	228.84	222.50	0	29,488	0.00%
2022/06/07	18	226.14	23	227.74	228.50	-5	30,017	-0.02%
2022/06/06	15	228.60	14	227.14	231.50	1	30,785	0.00%
2022/06/02	26	231.06	22	230.07	226.00	4	31,348	0.01%
2022/06/01	63	241.66	52	239.10	238.00	11	31,717	0.03%
2022/05/31	19	236.26	7	239.43	240.50	12	31,931	0.04%
2022/05/30	4	238.00	5	239.90	242.00	-1	32,963	0.00%
2022/05/27	94	238.37	88	238.76	231.00	6	33,710	0.02%
2022/05/26	73	251.93	77	240.23	238.50	-4	34,303	-0.01%
2022/05/25	73	251.46	71	254.40	255.00	2	34,805	0.01%
2022/05/24	21	253.11	19.1	253.01	250.00	1.9	35,532	0.01%
2022/05/23	14	267.11	8	270.94	257.50	6	36,322	0.02%
2022/05/20	42	268.18	43	269.30	269.50	-1	36,532	0.00%
2022/05/19	40.1	263.83	35	266.40	269.50	5.1	36,484	0.01%
2022/05/18	22	265.43	24	265.85	268.00	-2	36,532	-0.01%
2022/05/17	76	252.76	76	254.33	255.00	0	36,520	0.00%
2022/05/16	16	265.47	14	256.82	252.50	2	37,163	0.01%
2022/05/13	5	260.50	6	262.75	257.00	-1	37,394	0.00%
2022/05/12	13	254.73	13	257.31	254.50	0	37,471	0.00%
2022/05/11	13	249.62	16	253.34	257.50	-3	37,788	-0.01%
2022/05/10	21	245.62	22	244.61	255.00	-1	37,985	0.00%
2022/05/09	19	258.42	13	251.35	246.50	6	38,497	0.02%
2022/05/06	19	275.61	17	273.56	272.00	2	38,829	0.01%
2022/05/05	15.1	281.14	27	279.61	286.00	-12	38,763	-0.03%
2022/05/04	14	263.14	14	265.07	262.50	0	38,558	0.00%
2022/05/03	10	265.60	10	265.10	264.50	0	38,787	0.00%
2022/04/29	15	263.70	13	263.54	260.50	2	38,955	0.01%
2022/04/28	19	257.97	21	257.19	260.00	-2	38,880	-0.01%
2022/04/27	17	245.79	16	242.50	252.50	1	38,898	0.00%
2022/04/26	13	247.08	13	247.88	242.50	0	38,817	0.00%
2022/04/25	9	249.61	10.1	251.95	248.50	-1.1	39,070	0.00%
2022/04/22	36	265.92	35	266.54	267.50	1	39,245	0.00%
2022/04/21	5	274.20	5	277.50	275.00	0	39,660	0.00%
2022/04/20	8	270.94	8	272.31	276.50	0	39,824	0.00%
2022/04/19	56	277.17	54	268.50	268.50	2	39,943	0.01%
2022/04/18	15	266.07	15	262.27	272.50	0	40,018	0.00%
2022/04/15	14	263.71	13	263.77	265.50	1	40,260	0.00%
2022/04/14	11	283.18	12	284.46	281.50	-1	40,341	0.00%
2022/04/13	9	285.72	12	286.38	289.50	-3	40,256	-0.01%
2022/04/12	12	283.04	11	282.77	281.50	1	40,177	0.00%
2022/04/11	14	291.04	15	288.23	281.00	-1	39,911	0.00%
2022/04/08	26	299.38	25	299.54	301.50	1	39,727	0.00%
2022/04/07	13.1	313.49	12	309.67	296.00	1.1	39,457	0.00%
2022/04/06	19	310.61	15	316.20	317.00	4	39,182	0.01%
2022/04/01	16	308.78	15	299.40	312.00	1	39,128	0.00%
2022/03/31	12	310.00	9.1	309.63	305.50	2.9	39,374	0.01%
2022/03/30	17.1	322.55	22	318.50	312.50	-5	39,541	-0.01%
2022/03/29	18.1	316.99	18.1	317.92	322.50	0	39,675	0.00%
2022/03/28	8	303.03	18.1	300.03	311.00	-10.1	40,065	-0.03%
2022/03/25	5	294.90	8	295.44	296.00	-3	40,418	-0.01%
2022/03/24	8	287.75	10	286.75	287.50	-2	40,965	0.00%
2022/03/23	8	293.81	1	299.00	284.00	7	42,365	0.02%
2022/03/22	5	286.37	5.1	286.58	282.00	-0.1	42,972	0.00%
2022/03/21	3	281.83	7	278.29	274.50	-4	43,100	-0.01%
2022/03/18	13.1	272.66	9	273.22	273.00	4.1	43,130	0.01%
2022/03/17	13	273.85	16	271.22	275.00	-3	42,942	-0.01%
2022/03/16	13	259.92	11	260.03	255.00	2	42,428	0.00%
2022/03/15	23	276.65	18	274.42	260.50	5	42,269	0.01%
2022/03/14	20	289.90	24.3	290.50	286.00	-4.3	42,126	-0.01%
2022/03/11	7.1	282.43	7	282.36	287.00	0.1	41,766	0.00%
2022/03/10	20	283.25	17	284.97	281.00	3	41,630	0.01%
2022/03/09	16.1	286.39	22	283.86	275.00	-5.9	41,146	-0.01%
2022/03/08	22.2	290.18	16.1	287.93	273.50	6.2	40,380	0.02%
2022/03/07	32.3	285.17	32.1	284.50	287.50	0.2	39,594	0.00%
2022/03/04	42	297.61	34.8	289.03	288.00	7.2	39,069	0.02%
2022/03/03	52.1	317.07	55.7	317.20	312.00	-3.7	38,732	-0.01%
2022/03/02	29.3	299.96	31.2	301.91	307.00	-1.9	37,914	0.00%
2022/03/01	33.1	284.47	31	285.13	299.50	2.1	37,091	0.01%
2022/02/25	21.1	267.50	26	266.54	272.50	-4.9	36,252	-0.01%
2022/02/24	83.3	245.43	79.1	246.44	248.00	4.1	35,583	0.01%
2022/02/23	33.1	244.82	47	247.29	245.00	-13.9	34,753	-0.04%
2022/02/22	56.3	239.18	41	234.89	233.50	15.3	33,923	0.05%
2022/02/21	56	235.10	55	238.11	239.00	1	33,503	0.00%
2022/02/18	25	236.02	19	231.18	238.50	6	33,774	0.02%
2022/02/17	30	235.77	35	236.91	233.00	-5	33,898	-0.01%
2022/02/16	33	244.29	33.2	247.77	243.00	-0.2	33,682	0.00%
2022/02/15	13	237.58	18	238.56	232.00	-5	33,336	-0.01%
2022/02/14	20.2	235.69	15	232.67	231.00	5.2	33,092	0.02%
2022/02/11	35	244.51	37	244.39	244.00	-2	33,159	-0.01%
2022/02/10	23	239.26	15	241.20	234.00	8	32,875	0.02%
2022/02/09	24	232.56	29.6	233.40	236.50	-5.6	32,706	-0.02%
2022/02/08	32	219.59	43	216.26	224.00	-11	32,424	-0.03%
2022/02/07	7	197.79	8.1	201.59	209.50	-1.1	32,386	0.00%
2022/01/26	14	206.50	17	205.59	199.50	-3	32,810	-0.01%
2022/01/25	21	211.79	16	208.44	205.50	5	33,233	0.02%
2022/01/24	16	212.31	6	211.25	213.50	10	33,695	0.03%
2022/01/21	2	215.50	2	216.00	216.00	0	34,692	0.00%
2022/01/20	16	216.59	20	216.23	219.00	-4	35,430	-0.01%
2022/01/19	13	213.08	49	207.44	215.00	-36	36,018	-0.10%
2022/01/18	16	213.81	20	215.03	209.00	-4	36,701	-0.01%
2022/01/17	16.1	211.95	10	212.20	214.50	6.1	37,392	0.02%
2022/01/14	44.1	203.12	9	207.11	213.00	35.1	37,851	0.09%
2022/01/13	5	196.20	4	197.63	200.50	1	38,128	0.00%
2022/01/12	14	200.71	15	201.87	200.50	-1	38,678	0.00%
2022/01/11	15	200.63	15	201.73	199.00	0	39,898	0.00%
2022/01/10	12	212.46	18	207.08	207.00	-6	40,656	-0.01%
2022/01/07	16	210.75	13	208.27	199.00	3	41,496	0.01%
2022/01/06	9	210.89	10	211.80	211.00	-1	41,693	0.00%
2022/01/05	7	220.07	5	220.30	218.50	2	42,783	0.00%
2022/01/04	10	225.85	9	224.00	221.00	1	44,346	0.00%
2022/01/03	12	232.67	9	230.00	226.00	3	44,732	0.01%
2021/12/30	17	232.82	17.2	234.68	239.00	-0.2	44,982	0.00%
2021/12/29	20	238.25	16	238.03	238.00	4	44,942	0.01%
2021/12/28	9	238.44	12	241.38	245.50	-3	45,334	-0.01%
2021/12/27	48	250.49	92	242.01	238.50	-44	45,452	-0.10%
2021/12/24	12.1	246.95	67	246.39	249.00	-55	45,182	-0.12%
2021/12/23	104.1	244.94	51	246.77	243.00	53.1	45,107	0.12%	大買/
2021/12/22	117.1	242.30	110	243.36	243.00	7.1	44,945	0.02%	大買/大賣/
2021/12/21	43	225.62	57.1	226.99	238.50	-14.1	44,416	-0.03%
2021/12/20	31	228.19	35	224.04	217.00	-4	43,896	-0.01%
2021/12/17	65.1	221.49	109	221.97	225.50	-44	43,928	-0.10%	大賣/
2021/12/16	56	205.64	21.4	214.58	217.50	34.6	42,868	0.08%
2021/12/15	1	190.50	10.2	193.49	198.00	-9.2	42,239	-0.02%
2021/12/14	6	183.33	9	182.44	180.00	-3	42,330	-0.01%
2021/12/13	47	188.99	3	193.83	194.00	44	43,128	0.10%
2021/12/10	17	188.68	7	189.00	187.50	10	43,465	0.02%
2021/12/09	10	195.45	8	191.75	188.50	2	44,281	0.00%
2021/12/08	6	186.58	26.1	189.24	194.50	-20.1	44,790	-0.04%
2021/12/07	9	178.83	10	177.75	177.00	-1	44,992	0.00%
2021/12/06	34	182.01	19	178.58	178.50	15	45,320	0.03%
2021/12/03	12	188.92	11	190.23	190.00	1	45,555	0.00%
2021/12/02	6	186.00	351	183.83	184.50	-345	45,714	-0.75%	大賣/鉅額交易
2021/12/01	13	182.08	15	185.17	187.00	-2	45,984	0.00%
2021/11/30	8.1	186.83	7	188.00	186.00	1.1	46,512	0.00%
2021/11/29	40	177.31	12	181.29	183.00	28	47,677	0.06%
2021/11/26	22	176.82	19	178.47	182.00	3	48,042	0.01%
2021/11/25	11	181.00	8	178.06	176.50	3	47,917	0.01%
2021/11/24	7	180.14	194	177.58	179.00	-187	47,883	-0.39%	大賣/鉅額交易
2021/11/23	14	183.36	150	182.85	184.50	-136	48,613	-0.28%	大賣/鉅額交易
2021/11/22	10	188.90	143	188.10	190.00	-133	48,686	-0.27%	大賣/鉅額交易
2021/11/19	47	194.19	45.1	190.86	190.50	1.9	48,565	0.00%
2021/11/18	122.1	200.81	125.5	196.21	196.00	-3.4	48,409	-0.01%	大買/大賣/
2021/11/17	210	199.28	19	202.42	206.00	191	48,307	0.40%	大買/鉅額交易
2021/11/16	25.5	199.86	115	195.71	193.50	-89.5	47,897	-0.19%	大賣/
2021/11/15	218	195.56	32.5	196.26	198.50	185.5	47,378	0.39%	大買/鉅額交易
2021/11/12	70.6	195.74	658	191.48	189.00	-587.4	47,110	-1.25%	大賣/鉅額交易
2021/11/11	18	190.69	15	191.87	191.00	3	46,520	0.01%
2021/11/10	12	183.88	30	190.17	194.00	-18	46,153	-0.04%
2021/11/09	13	183.35	168	184.05	181.00	-155	45,662	-0.34%	大賣/鉅額交易
2021/11/08	65.1	188.58	10	180.65	181.00	55.1	45,141	0.12%
2021/11/05	111	185.42	71	192.43	197.00	40	44,724	0.09%	大買/
2021/11/04	17	194.50	14	194.07	190.50	3	44,059	0.01%
2021/11/03	69	196.51	113	193.39	193.50	-44	43,471	-0.10%	大賣/
2021/11/02	278	212.71	16	207.03	205.50	262	43,072	0.61%	大買/鉅額交易
2021/11/01	278	205.57	26	213.69	210.00	252	42,405	0.59%	大買/鉅額交易
2021/10/29	223	203.09	27	205.85	201.00	196	41,622	0.47%	大買/鉅額交易
2021/10/28	121	184.87	20	192.83	196.50	101	40,311	0.25%	大買/鉅額交易
2021/10/27	126	168.86	23	173.30	179.00	103	39,421	0.26%	大買/鉅額交易
2021/10/26	121	176.34	12	175.79	163.00	109	38,611	0.28%	大買/鉅額交易
2021/10/25	18	170.75	17	171.88	176.00	1	37,727	0.00%
2021/10/22	23	160.50	29.3	164.05	166.50	-6.3	36,525	-0.02%
2021/10/21	15	154.23	22	154.98	151.50	-7	35,522	-0.02%
2021/10/20	17	149.94	17	151.62	153.50	0	34,614	0.00%
2021/10/19	48	146.17	37	150.95	147.50	11	33,683	0.03%
2021/10/18	30	140.92	28	142.43	141.00	2	32,110	0.01%
2021/10/15	38	134.54	46	135.38	143.00	-8	31,001	-0.03%
2021/10/14	28	133.30	22	130.55	130.00	6	29,551	0.02%
2021/10/13	34	134.56	33	133.00	131.50	1	28,779	0.00%
2021/10/12	44	131.57	43	129.27	133.00	1	27,418	0.00%
2021/10/08	16	123.09	22	128.11	130.00	-6	25,623	-0.02%
2021/10/07	4	115.00	79.4	113.15	118.50	-75.4	25,160	-0.30%
2021/10/06	11	110.41	4	109.75	108.00	7	25,003	0.03%
2021/10/05	68	106.77	18	108.84	112.00	50	25,354	0.20%
2021/10/04	13.5	111.11	66	110.30	109.00	-52.5	25,273	-0.21%
2021/10/01	18	109.94	9	108.89	107.50	9	25,585	0.04%
2021/09/30	12.1	115.33	12.6	115.11	115.00	-0.5	25,583	0.00%
2021/09/29	123	116.77	11	113.91	115.00	112	25,693	0.44%	大買/鉅額交易
2021/09/28	17	117.91	22	117.32	120.50	-5	25,254	-0.02%
2021/09/27	11	117.73	14	117.54	114.50	-3	24,602	-0.01%
2021/09/24	59	118.89	20.1	118.78	118.00	39	24,250	0.16%
2021/09/23	11.6	111.84	55	113.45	115.50	-43.4	23,388	-0.19%
2021/09/22	120	109.91	114.6	106.27	106.00	5.4	23,034	0.02%	大買/大賣/
2021/09/17	65.1	112.09	88	113.47	114.00	-22.9	22,693	-0.10%
2021/09/16	46	114.35	41	115.22	112.50	5	22,132	0.02%
2021/09/15	146	112.55	23	111.78	111.50	123	21,085	0.58%	大買/鉅額交易
2021/09/14	42.5	111.23	130.1	111.94	115.00	-87.7	20,608	-0.43%	大賣/
2021/09/13	142	109.91	29	109.45	109.00	113	19,661	0.57%	大買/鉅額交易
2021/09/10	22.7	103.87	27	105.78	110.50	-4.3	18,802	-0.02%
2021/09/09	3	99.83	14	100.81	100.50	-11	18,216	-0.06%
2021/09/08	5	97.76	7	96.67	93.40	-2	17,894	-0.01%
2021/09/07	137	102.14	134	100.14	98.30	3	17,543	0.02%	大買/大賣/
2021/09/06	66	112.06	280	111.02	109.00	-214	17,535	-1.22%	大賣/鉅額交易
2021/09/03	37	110.38	13	111.08	110.00	24	17,809	0.13%
2021/09/02	243.1	112.62	29.4	110.25	109.00	213.8	17,265	1.24%	大買/鉅額交易
2021/09/01	26	104.06	60	105.52	109.00	-34	15,914	-0.21%
2021/08/31	27	100.17	10	99.30	99.20	17	15,298	0.11%
2021/08/30	34	103.57	35	103.34	103.00	-1	15,046	-0.01%
2021/08/27	52	106.55	36	105.97	103.50	16	15,000	0.11%
2021/08/26	2	101.50	4	102.60	104.00	-2	14,197	-0.01%
2021/08/25	3	95.57	2	95.35	94.80	1	14,015	0.01%
2021/08/24	5	96.54	4	95.83	94.30	1	14,283	0.01%
2021/08/23	8	95.81	5	94.20	94.40	3	14,264	0.02%
2021/08/20	2	89.25	8	90.30	90.90	-6	14,185	-0.04%
2021/08/19	0	0.00	9	89.30	86.20	-9	14,118	-0.06%
2021/08/18	4	85.93	4	88.18	89.80	0	14,353	0.00%
2021/08/17	7	90.50	6	87.88	86.70	1	14,560	0.01%
2021/08/13	5	94.06	3	92.10	92.10	2	14,543	0.01%
2021/08/12	2	96.80	2	95.40	95.40	0	14,571	0.00%
2021/08/11	7	97.13	7	97.34	97.10	0	14,663	0.00%
2021/08/10	8	98.79	2	99.00	97.30	6	14,664	0.04%
2021/08/09	4	98.58	6	99.47	98.80	-2	14,657	-0.01%
2021/08/06	11.1	97.95	10	97.25	99.30	1.1	14,668	0.01%
2021/08/05	2.3	107.80	9	105.72	106.00	-6.7	14,479	-0.05%
2021/08/04	27	111.91	10	110.55	108.50	17	14,651	0.12%
2021/08/03	15	110.57	12	113.04	114.50	3	14,710	0.02%
2021/08/02	4	110.38	10	111.30	112.00	-6	14,752	-0.04%
2021/07/30	2	115.50	15	113.33	112.50	-13	14,891	-0.09%
2021/07/29	6	108.00	7	102.50	108.00	-1	14,903	-0.01%
2021/07/28	9	105.56	0.8	106.25	105.00	8.2	15,093	0.05%
2021/07/27	6	116.00	1	117.00	116.50	5	15,783	0.03%
2021/07/26	5	118.60	8	120.19	121.50	-3	16,255	-0.02%
2021/07/23	10	112.85	1	110.50	112.50	9	17,371	0.05%
2021/07/22	6	117.00	7	117.29	118.50	-1	18,178	-0.01%
2021/07/21	5	110.70	3	110.33	110.00	2	18,336	0.01%
2021/07/20	2	112.25	2	110.25	111.50	0	18,661	0.00%
2021/07/19	1	114.50	14	112.00	118.00	-13	18,678	-0.07%
2021/07/16	2	109.50	102	108.02	109.00	-100	18,767	-0.53%	大賣/
2021/07/15	12	108.29	3	108.67	109.00	9	18,898	0.05%
2021/07/14	3	109.33	5	112.70	114.00	-2	18,999	-0.01%
2021/07/13	18	113.22	8	111.69	111.00	10	18,915	0.05%
2021/07/12	109	108.56	8	110.94	110.50	101	18,689	0.54%	大買/鉅額交易
2021/07/09	8	101.78	15	103.53	106.50	-7	18,206	-0.04%
2021/07/08	35	94.83	39	95.31	97.10	-4	18,020	-0.02%
2021/07/07	3	89.90	21.3	88.83	91.80	-18.3	17,495	-0.10%
2021/07/06	26	83.54	20	84.56	83.50	6	17,327	0.03%
2021/07/05	0	0.00	20	82.38	85.40	-20	17,067	-0.12%
2021/07/02	2	75.50	5	76.74	77.70	-3	16,992	-0.02%
2021/07/01	7	74.76	1	74.40	74.00	6	17,167	0.03%
2021/06/30	5	75.66	4	76.38	76.10	1	17,153	0.01%
2021/06/29	19	77.23	14	76.60	75.50	5	17,130	0.03%
2021/06/25	2	76.15	1	76.90	75.60	1	16,899	0.01%
2021/06/24	1	76.60	1.1	77.31	76.70	-0.1	16,852	0.00%
2021/06/23	7	77.69	8	76.93	76.70	-1	16,816	-0.01%
2021/06/22	3	75.03	1.2	74.98	74.80	1.8	16,677	0.01%
2021/06/21	4	75.15	5	75.84	75.20	-1	16,606	-0.01%
2021/06/18	71	78.52	64	76.64	76.30	7	16,489	0.04%
2021/06/17	13	75.95	25.6	76.41	77.60	-12.6	16,286	-0.08%
2021/06/16	18	76.37	7	75.43	75.10	11	16,105	0.07%
2021/06/15	29.7	76.93	15	76.95	78.10	14.7	15,932	0.09%
2021/06/11	24	77.13	53	77.60	78.10	-29	15,368	-0.19%
2021/06/10	15	71.25	60	70.64	71.00	-45	14,589	-0.31%
2021/06/09	19	70.72	50	71.05	69.80	-31	14,417	-0.22%
2021/06/08	4	70.75	7	71.40	71.40	-3	14,302	-0.02%
2021/06/07	15	68.97	24	70.62	71.10	-9	14,221	-0.06%
2021/06/04	24	70.58	14	70.35	69.10	10	14,091	0.07%
2021/06/03	104	70.34	18	70.71	70.80	86	13,914	0.62%	大買/
2021/06/02	5	69.36	86	69.12	69.00	-81	13,719	-0.59%
2021/06/01	45	69.34	43	69.65	69.40	2	13,598	0.01%
2021/05/31	25	68.04	17	68.29	68.40	8	13,283	0.06%
2021/05/28	40	67.84	42	67.29	67.50	-2	13,129	-0.02%
2021/05/27	5	65.62	3	66.87	65.60	2	13,009	0.02%
2021/05/26	15	65.93	8	66.52	66.30	7	12,918	0.05%
2021/05/25	6	65.62	6.7	66.27	67.50	-0.6	12,631	-0.01%
2021/05/24	2	60.15	2	61.05	61.40	0	12,312	0.00%
2021/05/21	0	60.30	0	0.00	59.80	0	12,295	0.00%
2021/05/20	41	59.35	11	59.75	58.80	30	12,298	0.24%
2021/05/19	24	59.18	5	58.66	58.20	19	12,244	0.16%
2021/05/18	23	56.10	4	57.08	58.50	19	12,109	0.16%
2021/05/17	3.7	54.73	1	54.60	53.20	2.7	12,039	0.02%
2021/05/14	6	60.65	17	57.61	57.60	-11	11,963	-0.09%
2021/05/13	33	61.07	4	60.58	59.50	29	11,838	0.24%
2021/05/12	11	62.55	9	62.22	59.40	2	11,728	0.02%
2021/05/11	3	64.13	5	63.90	63.30	-2	11,444	-0.02%
2021/05/10	1	68.10	3	67.30	66.90	-2	11,262	-0.02%
2021/05/07	2	69.00	3	69.17	68.00	-1	11,214	-0.01%
2021/05/06	12	67.12	14	66.99	67.00	-2	11,047	-0.02%
2021/05/05	17	69.67	9	67.19	66.50	8	10,896	0.07%
2021/05/04	12	71.13	23	70.96	73.80	-11	10,606	-0.10%
2021/05/03	12	70.99	33	69.91	69.80	-21	10,416	-0.20%
2021/04/29	16	71.83	17	73.11	74.50	-1	10,415	-0.01%
2021/04/28	2	65.40	57.5	67.37	67.80	-55.5	9,319	-0.60%
2021/04/27	3	61.33	4	61.58	61.70	-1	8,510	-0.01%
2021/04/26	58.3	62.82	22	61.56	62.60	36.3	8,303	0.44%
2021/04/23	5	58.38	2	57.90	58.80	3	7,967	0.04%
2021/04/22	4	58.35	4	59.03	56.50	0	8,021	0.00%
2021/04/21	11	60.22	4	59.43	58.70	7	7,949	0.09%
2021/04/20	10	58.94	3	61.00	61.00	7	7,961	0.09%
2021/04/19	7	59.53	6	59.90	59.00	1	7,977	0.01%
2021/04/16	11	58.54	5	58.80	59.50	6	7,882	0.08%
2021/04/15	18	57.64	13	58.38	59.30	5	7,719	0.06%
2021/04/14	6	57.42	5	57.60	56.40	1	7,561	0.01%
2021/04/13	2	58.65	28	58.80	57.90	-26	7,244	-0.36%
2021/04/12	14	57.96	4	59.60	56.90	10	6,962	0.14%
2021/04/09	9	57.78	0	0.00	57.50	9	6,837	0.13%
2021/04/08	0	0.00	4	56.98	57.20	-4	6,536	-0.06%
2021/04/07	7	55.99	7	56.69	57.40	0	6,373	0.00%
2021/03/31	0	0.00	3	52.77	52.10	-3	6,248	-0.05%
2021/03/29	1	51.70	0	0.00	51.90	1	6,285	0.02%
2021/03/26	2	52.30	2	52.10	52.10	0	6,383	0.00%
2021/03/25	2	50.90	0	0.00	50.40	2	6,379	0.03%
2021/03/22	0	0.00	2	51.40	51.40	-2	6,455	-0.03%
2021/03/19	2	50.60	0	0.00	51.00	2	6,639	0.03%
2021/03/17	1	51.50	3	51.60	51.90	-2	6,711	-0.03%
2021/03/16	0	0.00	4	52.35	51.90	-4	6,770	-0.06%
2021/03/15	0	0.00	2	51.70	51.60	-2	6,891	-0.03%
2021/03/12	2	51.30	0	0.00	51.00	2	7,027	0.03%
2021/03/11	1	50.90	0	0.00	51.00	1	7,576	0.01%
2021/03/10	1	49.95	3	50.10	50.10	-2	8,052	-0.02%
2021/03/05	1	50.00	0	0.00	49.95	1	8,098	0.01%
2021/03/04	0	0.00	4	50.80	50.90	-4	8,126	-0.05%
2021/03/03	1	51.50	1	51.90	51.90	0	8,098	0.00%
2021/02/26	3	53.03	0	0.00	53.00	3	8,057	0.04%
2021/02/25	4	54.65	4	54.23	53.40	0	8,060	0.00%
2021/02/24	5	55.06	0	0.00	53.90	5	8,146	0.06%
2021/02/23	4	55.80	2	55.85	55.40	2	8,135	0.02%
2021/02/22	3	55.47	5	57.32	57.30	-2	8,151	-0.02%
2021/02/19	6	53.68	12	54.63	55.90	-6	8,006	-0.07%
2021/02/18	1	53.70	0	0.00	54.00	1	7,934	0.01%
2021/02/17	3	53.20	4	53.30	53.20	-1	7,932	-0.01%
2021/02/04	5	52.78	3	53.53	52.20	2	7,859	0.03%
2021/02/03	18	53.55	16	53.81	53.30	2	7,823	0.03%
2021/02/02	2	51.70	2	52.60	52.90	0	7,771	0.00%
2021/02/01	3	52.23	1	51.60	51.40	2	7,737	0.03%
2021/01/29	5.3	53.53	4	53.78	52.20	1.3	7,685	0.02%
2021/01/28	4	53.73	7	53.63	53.40	-3	7,537	-0.04%
2021/01/27	1	52.20	1	52.20	52.50	0	7,391	0.00%
2021/01/26	5	51.88	7	51.76	51.10	-2	7,215	-0.03%
2021/01/25	34	57.86	5	57.50	54.10	29	7,011	0.41%
2021/01/22	0	0.00	15	57.27	57.90	-15	6,417	-0.23%
2021/01/21	1	53.20	0	0.00	52.70	1	5,889	0.02%
2021/01/20	1	52.80	1	51.20	51.00	0	5,790	0.00%
2021/01/19	2	52.95	4	53.43	53.00	-2	5,727	-0.03%
2021/01/18	1	51.80	0	0.00	52.40	1	5,755	0.02%
2021/01/15	9	53.90	2	55.05	53.40	7	5,758	0.12%
2021/01/14	8	53.33	6	53.62	54.00	2	5,626	0.04%
2021/01/13	1	53.00	16	53.28	54.00	-15	5,539	-0.27%
2021/01/12	7	51.51	16	52.72	52.00	-9	5,405	-0.17%
2021/01/11	2	49.28	11	50.80	51.60	-9	5,245	-0.17%
2021/01/08	3	49.28	0	0.00	48.75	3	5,169	0.06%
2021/01/07	0	0.00	4	49.85	49.75	-4	5,113	-0.08%
2021/01/06	4	51.20	1	51.20	49.30	3	5,073	0.06%
2021/01/05	3	51.20	1	51.00	51.50	2	4,950	0.04%
2021/01/04	3	51.07	18	51.92	52.20	-15	4,891	-0.31%
2020/12/31	4	51.30	1	50.90	50.90	3	4,803	0.06%
2020/12/30	3	51.60	5	51.52	51.50	-2	4,777	-0.04%
2020/12/29	46	52.31	21	51.80	51.90	25	4,740	0.53%
2020/12/28	0	0.00	3	50.50	51.80	-3	4,581	-0.07%
2020/12/25	4	50.68	2	50.65	50.70	2	4,467	0.04%
2020/12/24	1	51.20	0	0.00	51.00	1	4,432	0.02%
2020/12/23	7	51.36	6	50.97	51.20	1	4,403	0.02%
2020/12/22	7	50.50	7	51.14	49.65	0	4,331	0.00%
2020/12/21	5	49.58	5	49.34	49.20	0	4,222	0.00%
2020/12/18	3	50.33	3	50.20	49.95	0	4,176	0.00%
2020/12/17	2	50.15	1	49.80	49.80	1	4,147	0.02%
2020/12/16	2	50.75	2	50.50	50.50	0	4,107	0.00%
2020/12/15	8	51.54	9	51.74	50.40	-1	4,083	-0.02%
2020/12/14	3	50.17	2	50.50	50.50	1	3,880	0.03%
2020/12/11	4	51.04	4	51.09	49.50	0	3,852	0.00%
2020/12/10	5	50.82	3	51.07	50.70	2	3,835	0.05%
2020/12/09	10	51.96	13	51.77	51.70	-3	3,743	-0.08%
2020/12/08	5	53.38	4	52.95	52.70	1	3,599	0.03%
2020/12/07	27	55.29	27	55.00	55.40	0	3,438	0.00%
2020/12/04	8	52.44	23	52.40	53.40	-15	2,870	-0.52%
2020/12/03	1	49.25	17	49.08	48.55	-16	2,374	-0.67%
2020/12/01	1	47.50	1	48.05	48.00	0	2,300	0.00%
2020/11/30	1	48.10	3	48.50	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	3	47.30	47.05	-3	2,241	-0.13%
2020/11/25	1	46.15	3	46.52	46.05	-2	2,250	-0.09%
2020/11/24	4	47.09	2	46.85	47.00	2	2,210	0.09%
2020/11/23	8	47.22	6	47.34	47.65	2	2,171	0.09%
2020/11/20	4	45.18	6	45.85	46.05	-2	2,028	-0.10%
2020/11/19	8	45.80	2	45.88	45.35	6	1,985	0.30%
2020/11/17	0	0.00	2	45.23	45.35	-2	1,872	-0.11%
2020/11/16	1	45.00	15	45.43	45.15	-14	1,890	-0.74%
2020/11/12	0	0.00	1	44.10	43.80	-1	1,883	-0.05%
2020/11/11	1	43.70	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	1	43.90	43.85	-1	1,890	-0.05%
2020/11/09	0	0.00	7	43.54	43.60	-7	1,877	-0.37%
2020/11/06	1	42.40	1	42.80	42.50	0	1,872	0.00%
2020/11/05	1	42.10	1	42.30	42.30	0	1,880	0.00%
2020/11/04	1	41.60	2	41.65	41.75	-1	1,924	-0.05%
2020/11/03	5	41.36	3.6	41.35	41.25	1.4	1,959	0.07%
2020/11/02	0	0.00	2	40.75	40.80	-2	2,007	-0.10%
2020/10/30	0	0.00	3	41.65	41.65	-3	2,050	-0.15%
2020/10/29	3	41.77	1.3	41.88	42.00	1.7	2,087	0.08%
2020/10/28	0	0.00	4	42.86	42.80	-4	2,080	-0.19%
2020/10/26	8	43.09	0	0.00	43.35	8	2,166	0.37%
2020/10/23	0	0.00	9	43.77	44.10	-9	2,143	-0.42%
2020/10/22	2	42.90	1	43.55	43.00	1	2,260	0.04%
2020/10/21	9	43.08	3	43.08	43.05	6	2,425	0.25%
2020/10/20	3	43.77	3	43.62	43.05	0	2,688	0.00%
2020/10/19	1	42.40	12	43.59	44.15	-11	2,701	-0.41%
2020/10/16	26	42.62	17	42.49	42.25	9	2,745	0.33%
2020/10/15	1	43.10	1	43.10	43.10	0	2,879	0.00%
2020/10/14	2	43.23	0	0.00	43.35	2	2,935	0.07%
2020/10/13	6	43.26	1	43.30	43.25	5	2,988	0.17%
2020/10/12	2	44.50	1	43.80	43.75	1	3,018	0.03%
2020/10/05	0	0.00	1	44.00	44.05	-1	3,272	-0.03%
2020/09/28	0	0.00	8	43.78	44.05	-8	3,909	-0.20%
2020/09/25	1	43.00	0	0.00	42.00	1	4,182	0.02%
2020/09/24	8	43.09	0	0.00	43.00	8	4,699	0.17%
2020/09/23	0	0.00	1	45.20	44.65	-1	5,018	-0.02%
2020/09/21	3	44.98	8.6	45.50	44.90	-5.6	5,464	-0.10%
2020/09/18	13	45.60	2	45.75	45.65	11	5,792	0.19%
2020/09/17	1	45.30	0	0.00	45.40	1	6,221	0.02%
2020/09/16	8	45.36	6	45.50	45.05	2	6,332	0.03%
2020/09/15	7	44.71	3	45.33	45.40	4	6,368	0.06%
2020/09/14	0	0.00	3	43.53	44.00	-3	6,492	-0.05%
2020/09/10	2	43.60	2	43.60	43.35	0	6,535	0.00%
2020/09/09	2	43.55	0	0.00	43.45	2	6,563	0.03%
2020/09/08	2	43.90	0	0.00	43.85	2	6,580	0.03%
2020/09/07	1	43.70	1	43.55	43.55	0	6,638	0.00%
2020/09/03	1	45.00	1	44.80	44.40	0	6,680	0.00%
2020/09/02	2	44.98	0	0.00	45.10	2	6,696	0.03%
2020/09/01	0	0.00	3	44.43	44.95	-3	6,706	-0.04%
2020/08/31	1	43.35	1	44.55	43.40	0	6,698	0.00%
2020/08/28	2	43.80	0	0.00	43.95	2	6,715	0.03%
2020/08/27	0	0.00	2	44.90	44.20	-2	6,759	-0.03%
2020/08/25	3	44.35	0	0.00	44.40	3	6,849	0.04%
2020/08/24	0	0.00	2	43.20	43.40	-2	6,875	-0.03%
2020/08/21	1	43.15	3	43.47	43.50	-2	6,903	-0.03%
2020/08/20	1	42.60	1	42.10	42.40	0	6,915	0.00%
2020/08/19	2	45.58	0	0.00	45.20	2	6,871	0.03%
2020/08/18	1	46.10	3	46.48	46.30	-2	6,847	-0.03%
2020/08/17	2	46.45	4	46.98	47.00	-2	6,914	-0.03%
2020/08/14	2	46.50	2	47.00	47.00	0	6,979	0.00%
2020/08/13	2	46.93	3	46.67	46.25	-1	6,979	-0.01%
2020/08/12	2	47.00	0	0.00	46.60	2	6,993	0.03%
2020/08/11	1	47.25	3	47.65	47.30	-2	6,969	-0.03%
2020/08/10	9	48.02	0	0.00	47.25	9	6,966	0.13%
2020/08/07	0	0.00	5	48.21	48.45	-5	6,937	-0.07%
2020/08/06	3	47.73	1	47.95	47.70	2	6,923	0.03%
2020/08/05	1	48.40	1	49.10	48.60	0	6,887	0.00%
2020/08/04	4	47.34	7	47.76	47.80	-3	6,835	-0.04%
2020/08/03	1	47.20	0	0.00	47.10	1	6,806	0.01%
2020/07/31	3	46.88	1	47.10	47.05	2	6,820	0.03%
2020/07/30	0	0.00	1	47.35	47.80	-1	6,752	-0.01%
2020/07/29	2	46.58	1	46.90	46.95	1	6,725	0.01%
2020/07/28	22	47.68	1	47.10	46.20	21	6,658	0.32%
2020/07/27	20	49.74	2	50.60	49.15	18	6,524	0.28%
2020/07/24	2	52.40	25	54.00	52.10	-23	6,354	-0.36%
2020/07/23	0	0.00	2	53.00	52.90	-2	6,085	-0.03%
2020/07/22	2	52.05	1	51.90	52.50	1	6,034	0.02%
2020/07/21	5	51.98	4	52.10	53.00	1	6,100	0.02%
2020/07/20	1	48.20	5	49.34	50.80	-4	6,105	-0.07%
2020/07/17	4	49.25	1	49.05	48.95	3	6,066	0.05%
2020/07/16	0	0.00	1	50.70	50.10	-1	6,051	-0.02%
2020/07/15	1	50.10	3	51.30	50.10	-2	6,025	-0.03%
2020/07/13	5	51.50	0	0.00	51.60	5	5,971	0.08%
2020/07/10	5	50.98	2	51.00	50.80	3	5,933	0.05%
2020/07/09	7	53.01	4	53.53	52.60	3	5,837	0.05%
2020/07/08	5	53.34	4	53.10	54.00	1	5,663	0.02%
2020/07/07	21	52.12	5	53.30	51.50	16	5,429	0.29%
2020/07/06	22	54.65	14	54.87	54.00	8	5,261	0.15%
2020/07/03	24	53.15	15	54.15	52.80	9	5,033	0.18%
2020/07/02	7	48.54	12	48.90	51.30	-5	4,544	-0.11%
2020/07/01	13	47.22	9	47.40	47.75	4	4,233	0.09%
2020/06/30	7	47.59	6	47.75	46.40	1	4,065	0.02%
2020/06/29	13	46.70	11	46.81	46.50	2	3,795	0.05%
2020/06/24	6	45.08	2	45.28	44.80	4	3,484	0.11%
2020/06/23	0	0.00	3	43.25	43.35	-3	3,083	-0.10%
2020/06/19	1	42.70	0	0.00	41.00	1	2,984	0.03%
2020/06/16	0	0.00	3	41.90	41.90	-3	2,819	-0.11%
2020/06/15	1	41.75	0	0.00	41.45	1	2,862	0.03%
2020/06/12	1	40.75	0	0.00	41.65	1	2,889	0.03%
2020/06/10	0	0.00	1	44.30	44.20	-1	2,951	-0.03%
2020/06/09	1	44.60	1	44.05	44.35	0	2,993	0.00%
2020/06/04	2	44.85	0	0.00	45.00	2	3,007	0.07%
2020/06/03	1	45.25	1	45.10	45.05	0	3,010	0.00%
2020/05/29	1	44.30	1	43.60	43.60	0	2,905	0.00%
2020/05/27	4	44.30	1	43.85	43.85	3	2,902	0.10%
2020/05/26	0	0.00	1	43.20	43.20	-1	2,910	-0.03%
2020/05/25	1	43.65	0	0.00	43.70	1	2,915	0.03%
2020/05/21	2	43.70	2	43.90	43.95	0	2,875	0.00%
2020/05/20	0	0.00	3	42.33	42.30	-3	2,828	-0.11%
2020/05/19	15	41.85	12	41.86	41.95	3	2,832	0.11%
2020/05/18	0	0.00	1	40.55	40.50	-1	2,819	-0.04%
2020/05/14	2	42.80	3	42.10	42.10	-1	2,851	-0.04%
2020/05/13	2	43.35	1	43.80	43.70	1	2,869	0.03%
2020/05/07	0	0.00	4	43.20	43.55	-4	2,940	-0.14%
2020/05/06	0	0.00	3	42.90	42.60	-3	2,932	-0.10%
2020/05/05	5	43.20	0	0.00	42.80	5	2,964	0.17%
2020/04/29	5	42.95	0	0.00	43.20	5	3,039	0.16%
2020/04/28	0	0.00	5	43.20	42.95	-5	3,127	-0.16%
2020/04/27	5	43.00	4	42.94	42.80	1	3,171	0.03%
2020/04/24	7	43.05	6	42.55	42.55	1	3,160	0.03%
2020/04/23	3	42.95	4	44.08	45.30	-1	3,036	-0.03%
2020/04/22	1	40.90	1	41.65	42.65	0	2,927	0.00%
2020/04/21	1	43.30	1	41.75	41.80	0	2,950	0.00%
2020/04/20	0	0.00	1	42.90	43.00	-1	3,053	-0.03%
2020/04/17	1	42.05	2	42.58	42.05	-1	3,103	-0.03%
2020/04/16	1	41.05	2	42.13	41.60	-1	3,147	-0.03%
2020/04/15	3	41.17	2	41.80	41.80	1	3,291	0.03%
2020/04/13	1	40.20	0	0.00	39.80	1	3,432	0.03%
2020/04/10	1	39.90	1	39.90	40.05	0	3,518	0.00%
2020/04/09	2	40.50	5	40.83	40.35	-3	3,753	-0.08%
2020/04/08	7	40.01	6	40.39	41.20	1	3,905	0.03%
2020/04/07	0	0.00	2	38.93	38.80	-2	3,875	-0.05%
2020/04/06	3	37.23	2	37.38	37.45	1	3,842	0.03%
2020/04/01	0	0.00	6	36.43	36.65	-6	3,824	-0.16%
2020/03/31	7	36.80	1	36.40	36.30	6	3,870	0.16%
2020/03/30	1	35.30	0	0.00	36.70	1	3,875	0.03%
2020/03/27	1	37.00	1	37.90	36.20	0	3,858	0.00%
2020/03/26	2	36.08	2	36.13	36.50	0	3,829	0.00%
2020/03/25	3	36.38	2	36.40	36.40	1	3,837	0.03%
2020/03/24	2	33.90	4	34.05	34.10	-2	3,804	-0.05%
2020/03/20	1	30.80	2	31.15	32.05	-1	3,796	-0.03%
2020/03/19	2	29.35	5	30.22	29.15	-3	3,801	-0.08%
2020/03/18	11	33.34	4	33.05	32.35	7	3,768	0.19%
2020/03/17	6	32.24	8	32.08	32.95	-2	3,806	-0.05%
2020/03/16	4	35.20	5	34.84	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	3	34.55	34.55	-2	3,676	-0.05%
2020/03/12	2	38.73	1	38.40	38.35	1	3,623	0.03%
2020/03/11	2	44.13	1	42.35	42.35	1	3,576	0.03%
2020/03/09	2	43.40	1	44.60	42.80	1	3,570	0.03%
2020/03/06	2	45.20	1	45.20	45.05	1	3,566	0.03%
2020/03/02	1	43.15	2	44.55	45.00	-1	3,613	-0.03%
2020/02/27	1	45.80	2	45.55	44.05	-1	3,588	-0.03%
2020/02/26	2	45.80	1	45.85	45.60	1	3,576	0.03%
2020/02/25	1	46.10	1	46.00	46.10	0	3,569	0.00%
2020/02/24	2	46.83	0	0.00	46.80	2	3,538	0.06%
2020/02/21	0	0.00	5	47.62	47.65	-5	3,525	-0.14%
2020/02/19	2	48.65	0	0.00	48.60	2	3,494	0.06%
2020/02/14	2	49.40	0	0.00	49.50	2	3,488	0.06%
2020/02/13	9	50.23	5	50.08	50.00	4	3,453	0.12%
2020/02/10	1	45.75	1	46.70	46.65	0	3,439	0.00%
2020/02/07	2	47.15	0	0.00	47.15	2	3,447	0.06%
2020/02/06	5	48.04	5	48.50	48.30	0	3,450	0.00%
2020/02/05	1	46.95	1	47.40	47.00	0	3,439	0.00%
2020/02/04	1	47.15	1	47.65	48.00	0	3,428	0.00%
2020/02/03	1	45.70	0	0.00	46.60	1	3,452	0.03%
2020/01/31	5	51.20	2	49.78	49.45	3	3,488	0.09%
2020/01/30	4	52.55	11	53.04	52.10	-7	3,523	-0.20%
2020/01/20	1	58.80	2	58.35	57.80	-1	3,613	-0.03%
2020/01/17	1	58.80	6	59.00	58.80	-5	3,640	-0.14%
2020/01/16	2	59.30	3	59.70	59.10	-1	3,717	-0.03%
2020/01/15	3	59.20	4	59.38	58.90	-1	3,685	-0.03%
2020/01/14	7	59.89	0	0.00	59.40	7	3,670	0.19%
2020/01/13	6	58.97	5	58.84	59.50	1	3,550	0.03%
2020/01/10	2	58.65	3	58.60	58.60	-1	3,536	-0.03%
2020/01/09	9	57.41	7	57.94	58.30	2	3,463	0.06%
2020/01/08	41	56.37	35	56.71	55.70	6	3,326	0.18%
2020/01/07	2	56.80	1	56.70	56.10	1	3,239	0.03%
2020/01/06	12	58.36	11	57.64	56.60	1	3,189	0.03%
2020/01/03	3	60.13	10	60.28	59.00	-7	3,236	-0.22%
2020/01/02	3	59.33	4	58.40	59.20	-1	3,036	-0.03%
2019/12/31	0	0.00	1	56.80	56.30	-1	2,891	-0.03%
2019/12/27	3	56.80	1	56.90	56.50	2	3,048	0.07%
2019/12/26	3	57.00	0	0.00	56.70	3	3,070	0.10%
2019/12/25	3	55.50	4	56.10	56.50	-1	3,056	-0.03%
2019/12/23	1	55.70	1	55.40	55.40	0	3,116	0.00%
2019/12/20	0	0.00	3	56.97	56.50	-3	3,169	-0.09%
2019/12/19	1	56.20	3	56.83	56.70	-2	3,245	-0.06%
2019/12/18	2	56.50	2	56.50	56.20	0	3,316	0.00%
2019/12/17	2	56.70	3	56.50	56.70	-1	3,756	-0.03%
2019/12/16	1	56.10	3	56.07	56.20	-2	4,080	-0.05%
2019/12/13	6	55.57	2	55.20	55.10	4	4,112	0.10%
2019/12/12	5	55.92	11	55.91	55.80	-6	4,110	-0.15%
2019/12/11	6	54.93	1	54.80	55.00	5	4,047	0.12%
2019/12/10	1	54.30	2	54.40	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	1	54.60	54.30	-1	4,101	-0.02%
2019/12/06	4	53.80	7	53.76	53.90	-3	4,137	-0.07%
2019/12/05	2	54.00	1	53.90	54.20	1	4,223	0.02%
2019/12/04	2	52.65	2	52.70	52.70	0	4,295	0.00%
2019/12/03	2	52.80	3	53.13	53.20	-1	4,334	-0.02%
2019/12/02	2	54.10	3	53.87	53.60	-1	4,322	-0.02%
2019/11/29	4	56.03	5	56.00	55.50	-1	4,310	-0.02%
2019/11/28	4	56.25	2	56.00	56.00	2	4,278	0.05%
2019/11/27	2	56.20	7	56.31	56.10	-5	4,348	-0.11%
2019/11/26	0	0.00	3	56.07	56.50	-3	4,448	-0.07%
2019/11/25	6	55.78	5	55.62	55.70	1	4,482	0.02%
2019/11/22	5	55.70	1	55.30	55.00	4	4,476	0.09%
2019/11/21	0	0.00	1	54.60	55.10	-1	4,518	-0.02%
2019/11/20	2	55.10	3	55.40	55.50	-1	4,564	-0.02%
2019/11/19	2	55.25	1	55.30	55.10	1	4,634	0.02%
2019/11/18	0	0.00	3	55.40	55.20	-3	4,737	-0.06%
2019/11/15	9	55.02	5	55.04	55.10	4	4,998	0.08%
2019/11/14	1	55.10	2	54.30	54.20	-1	5,063	-0.02%
2019/11/13	4	55.35	1	55.40	55.40	3	5,266	0.06%
2019/11/12	0	0.00	2.3	54.49	54.90	-2.3	5,298	-0.04%
2019/11/11	3	55.17	2	54.65	54.10	1	5,362	0.02%
2019/11/08	7	55.99	6	56.03	55.90	1	5,378	0.02%
2019/11/07	0	0.00	2	57.40	57.40	-2	5,381	-0.04%
2019/11/06	10	58.70	4	58.78	58.20	6	5,429	0.11%
2019/11/05	3	58.73	2.6	58.66	58.70	0.4	5,471	0.01%
2019/11/04	1	58.00	2	58.05	58.00	-1	5,545	-0.02%
2019/11/01	2	57.65	3	57.50	57.40	-1	5,587	-0.02%
2019/10/31	4	59.03	5	58.94	58.00	-1	5,631	-0.02%
2019/10/30	8	59.83	3	59.87	59.50	5	5,631	0.09%
2019/10/29	13	60.02	4	59.55	60.00	9	5,586	0.16%
2019/10/28	7	60.54	6	60.50	60.60	1	5,596	0.02%
2019/10/25	1	58.60	0	0.00	58.50	1	5,523	0.02%
2019/10/24	2	58.80	4	58.68	59.00	-2	5,619	-0.04%
2019/10/23	2	56.90	2	56.65	56.80	0	5,903	0.00%
2019/10/21	2	56.35	6	56.33	56.70	-4	6,112	-0.07%
2019/10/18	15	56.72	12	56.47	55.60	3	6,120	0.05%
2019/10/17	4	55.65	1	56.00	56.20	3	6,114	0.05%
2019/10/16	1	55.80	1	55.30	55.20	0	6,171	0.00%
2019/10/15	2	55.90	0	0.00	55.70	2	6,166	0.03%
2019/10/14	5	56.22	6	55.92	55.80	-1	6,180	-0.02%
2019/10/09	5	55.48	4	55.58	55.20	1	6,182	0.02%
2019/10/08	5	58.32	3	58.63	58.10	2	6,080	0.03%
2019/10/07	3	59.03	7	58.73	58.70	-4	6,174	-0.06%
2019/10/04	18	59.01	20	58.60	58.20	-2	6,210	-0.03%
2019/10/03	3	57.37	3	57.50	57.50	0	6,118	0.00%
2019/10/02	2	58.00	3	57.97	58.50	-1	6,113	-0.02%
2019/10/01	3	58.23	1	58.30	58.30	2	6,158	0.03%
2019/09/27	1	58.80	1	58.00	57.80	0	6,240	0.00%
2019/09/26	1	59.20	0	0.00	59.40	1	6,322	0.02%
2019/09/25	2	59.45	1	58.50	59.60	1	6,379	0.02%
2019/09/24	6	60.03	3	59.97	59.20	3	6,395	0.05%
2019/09/23	3	60.97	5	60.90	61.30	-2	6,301	-0.03%
2019/09/20	18	62.64	18	61.85	60.80	0	6,224	0.00%
2019/09/19	15	59.48	18	60.06	61.60	-3	5,795	-0.05%
2019/09/18	8	57.78	1	57.60	57.50	7	5,619	0.12%
2019/09/17	3	57.90	4	58.03	58.20	-1	5,619	-0.02%
2019/09/16	1	57.40	0	0.00	57.60	1	5,640	0.02%
2019/09/12	1	58.80	1	59.20	58.20	0	5,644	0.00%
2019/09/11	1	58.60	3	58.83	58.70	-2	5,630	-0.04%
2019/09/10	2	58.35	2	58.25	58.00	0	5,584	0.00%
2019/09/09	3	59.37	2	58.35	58.00	1	5,544	0.02%
2019/09/06	3	58.50	4	58.88	59.00	-1	5,454	-0.02%
2019/09/05	1	57.50	18	57.68	58.00	-17	5,382	-0.32%
2019/09/04	5	57.10	1	57.20	57.10	4	5,354	0.07%
2019/09/03	4	57.35	3	56.93	56.50	1	5,439	0.02%
2019/09/02	2	57.05	2	57.30	57.40	0	5,441	0.00%
2019/08/30	4	57.50	0	0.00	56.80	4	5,419	0.07%
2019/08/29	4	56.05	8	56.74	57.00	-4	5,340	-0.07%
2019/08/28	7	55.41	7	55.44	55.50	0	5,235	0.00%
2019/08/27	2	55.00	3	54.67	54.30	-1	5,189	-0.02%
2019/08/26	4	54.78	2	54.20	53.90	2	5,174	0.04%
2019/08/23	3	56.50	11	56.89	56.90	-8	5,128	-0.16%
2019/08/22	7	56.90	2	57.00	56.40	5	5,109	0.10%
2019/08/21	13	57.46	7	57.53	57.20	6	5,041	0.12%
2019/08/20	20	59.38	9	58.72	58.10	11	4,947	0.22%
2019/08/19	4	54.40	7	55.84	56.10	-3	4,697	-0.06%
2019/08/16	6	55.25	2.1	55.31	54.10	3.9	4,616	0.08%
2019/08/15	0	0.00	1	53.10	52.80	-1	4,413	-0.02%
2019/08/14	1	53.40	1	52.40	52.40	0	4,405	0.00%
2019/08/13	1	54.10	5	53.92	53.50	-4	4,355	-0.09%
2019/08/12	1	55.60	2	55.75	55.30	-1	4,337	-0.02%
2019/08/08	3	55.03	6	55.30	55.70	-3	4,286	-0.07%
2019/08/07	2	55.50	4	55.88	54.00	-2	4,232	-0.05%
2019/08/06	4	54.65	1	55.20	55.00	3	4,193	0.07%
2019/08/05	2	59.05	2	56.95	56.60	0	4,101	0.00%
2019/08/02	2	59.85	1	59.00	59.00	1	4,055	0.02%
2019/08/01	4	61.88	1	61.80	61.30	3	4,025	0.07%
2019/07/31	1	62.90	0	0.00	62.90	1	3,997	0.03%
2019/07/30	4	62.28	10	61.19	60.40	-6	3,974	-0.15%
2019/07/29	4	62.10	0	0.00	63.40	4	3,861	0.10%
2019/07/26	24	62.47	24	62.88	63.50	0	3,813	0.00%
2019/07/25	7	63.19	7	62.37	61.50	0	3,734	0.00%
2019/07/24	4	57.98	19	56.88	60.70	-15	3,387	-0.44%
2019/07/23	0	0.00	3	55.83	55.20	-3	3,258	-0.09%
2019/07/22	10	55.09	8	55.28	56.10	2	3,287	0.06%
2019/07/19	2	53.95	22	53.74	54.00	-20	3,404	-0.59%
2019/07/18	4	55.63	1	53.20	53.20	3	3,432	0.09%
2019/07/17	0	0.00	4	55.60	56.00	-4	3,407	-0.12%
2019/07/16	5	55.52	2	55.15	55.40	3	3,466	0.09%
2019/07/15	0	0.00	2	56.80	55.90	-2	3,586	-0.06%
2019/07/12	9	56.48	2	56.50	56.40	7	3,660	0.19%
2019/07/11	5	57.14	10	56.58	56.80	-5	3,642	-0.14%
2019/07/10	13	54.59	11	55.05	55.30	2	3,519	0.06%
2019/07/09	0	0.00	5	52.94	54.00	-5	3,451	-0.14%
2019/07/08	19	52.66	1	52.20	52.20	18	3,411	0.53%
2019/07/05	5	54.28	3	54.10	54.50	2	3,418	0.06%
2019/07/04	13	52.38	29	52.67	53.70	-16	3,400	-0.47%
2019/07/03	14	53.08	24	52.97	51.10	-10	3,368	-0.30%
2019/07/02	11	51.33	10	51.59	52.00	1	3,268	0.03%
2019/07/01	3	49.90	1	50.70	50.70	2	3,203	0.06%
2019/06/28	2	48.35	3	48.23	48.30	-1	3,202	-0.03%
2019/06/27	1	48.80	1	48.60	48.60	0	3,217	0.00%
2019/06/26	5	48.53	6	48.51	48.45	-1	3,205	-0.03%
2019/06/25	19	50.33	16	48.88	48.35	3	3,182	0.09%
2019/06/24	1	47.80	2	48.03	49.75	-1	3,017	-0.03%
2019/06/21	1	48.95	5.5	49.03	47.35	-4.5	2,962	-0.15%
2019/06/20	1	48.30	2	48.28	48.40	-1	2,927	-0.03%
2019/06/19	1	47.20	3	47.13	47.75	-2	2,928	-0.07%
2019/06/18	2	46.60	1	46.50	46.50	1	2,944	0.03%
2019/06/17	1	46.60	1	47.50	46.80	0	2,986	0.00%
2019/06/14	4	47.18	2	46.85	46.85	2	3,038	0.07%
2019/06/13	6	47.33	6	47.17	47.05	0	3,039	0.00%
2019/06/12	3	48.10	2	47.90	48.00	1	3,022	0.03%
2019/06/11	1	45.05	6	47.08	48.55	-5	3,006	-0.17%
2019/06/10	0	0.00	3	45.18	44.70	-3	2,927	-0.10%
2019/06/04	20	43.77	0	0.00	43.70	20	2,933	0.68%
2019/06/03	2	43.83	2	44.08	44.45	0	2,948	0.00%
2019/05/31	1	44.55	8	44.04	43.90	-7	2,969	-0.24%
2019/05/30	1	43.45	3	44.17	44.20	-2	2,979	-0.07%
2019/05/29	8	43.26	1	43.00	43.50	7	3,005	0.23%
2019/05/28	0	0.00	2	42.40	42.80	-2	3,041	-0.07%
2019/05/24	5	41.98	2	42.28	41.75	3	3,106	0.10%
2019/05/23	0	0.00	1	43.15	42.35	-1	3,106	-0.03%
2019/05/22	0	0.00	7	44.11	44.15	-7	3,132	-0.22%
2019/05/21	9	43.07	6	43.03	43.15	3	3,483	0.09%
2019/05/20	1	44.30	1	45.50	43.90	0	3,605	0.00%
2019/05/17	5	44.87	0	0.00	44.35	5	3,633	0.14%
2019/05/16	0	0.00	2	46.38	45.45	-2	3,627	-0.06%
2019/05/15	2	46.40	0	0.00	46.65	2	3,650	0.05%
2019/05/14	2	44.95	0	0.00	45.50	2	3,673	0.05%
2019/05/13	2	46.03	1	45.85	45.85	1	3,687	0.03%
2019/05/10	2	47.13	2	47.15	46.90	0	3,692	0.00%
2019/05/09	1	48.65	1	49.15	46.65	0	3,687	0.00%
2019/05/08	3	48.68	2	48.98	48.60	1	3,657	0.03%
2019/05/07	1	50.20	0	0.00	49.60	1	3,653	0.03%
2019/05/06	2	50.10	0	0.00	49.95	2	3,669	0.05%
2019/05/03	4	50.58	7	50.93	51.40	-3	3,649	-0.08%
2019/05/02	2	50.70	1	50.70	50.70	1	3,654	0.03%
2019/04/30	5	50.27	7	49.66	50.90	-2	3,629	-0.06%
2019/04/29	5	50.76	6	50.28	49.55	-1	3,696	-0.03%
2019/04/26	1	50.10	3	50.20	50.50	-2	3,621	-0.06%
2019/04/25	7	50.07	16	50.07	50.60	-9	3,583	-0.25%
2019/04/24	0	0.00	4	49.08	48.60	-4	3,463	-0.12%
2019/04/23	5	48.20	3	47.95	47.85	2	3,476	0.06%
2019/04/22	3	49.73	6	49.95	49.05	-3	3,485	-0.09%
2019/04/19	33	49.45	2.1	49.78	49.80	30.9	3,458	0.89%
2019/04/18	0	0.00	2	48.03	47.75	-2	3,312	-0.06%
2019/04/17	1	47.35	5	47.44	47.15	-4	3,229	-0.12%
2019/04/16	2	46.88	5	47.17	47.05	-3	3,235	-0.09%
2019/04/15	1	46.60	2	46.85	47.15	-1	3,240	-0.03%
2019/04/12	0	0.00	2	45.90	45.80	-2	3,260	-0.06%
2019/04/11	5	47.74	5	47.24	46.65	0	3,285	0.00%
2019/04/10	6	47.77	3	47.28	47.40	3	3,284	0.09%
2019/04/09	2	47.45	1	46.85	46.70	1	3,271	0.03%
2019/04/03	2	46.18	0	0.00	45.60	2	3,397	0.06%
2019/04/02	4	45.78	1	45.90	45.80	3	3,448	0.09%
2019/03/28	0	0.00	2	44.45	44.20	-2	3,423	-0.06%
2019/03/27	0	0.00	1	44.20	44.00	-1	3,437	-0.03%
2019/03/26	2	44.33	0	0.00	44.10	2	3,439	0.06%
2019/03/25	1	44.05	0	0.00	44.10	1	3,434	0.03%
2019/03/21	4	45.68	3	45.38	45.80	1	3,419	0.03%
2019/03/20	3	46.92	6	46.50	46.25	-3	3,405	-0.09%
2019/03/19	6	46.15	2	46.48	46.40	4	3,401	0.12%
2019/03/13	2	44.70	0	0.00	44.65	2	3,399	0.06%
2019/03/07	0	0.00	5	44.02	43.90	-5	3,573	-0.14%
2019/03/06	0.5	44.20	0	0.00	44.20	0.5	3,639	0.01%
2019/03/05	0	0.00	1	45.25	44.85	-1	3,708	-0.03%
2019/03/04	2	44.95	0	0.00	44.90	2	3,854	0.05%
2019/02/27	1	45.90	0	0.00	45.95	1	3,874	0.03%
2019/02/25	2	47.88	1	47.75	47.85	1	3,907	0.03%
2019/02/22	0.5	48.00	0	0.00	48.00	0.5	3,955	0.01%
2019/02/21	4	48.33	3	48.48	48.65	1	4,044	0.02%
2019/02/20	21	50.04	15	49.19	48.30	6	4,041	0.15%
2019/02/19	7	48.14	10	48.12	48.85	-3	3,713	-0.08%
2019/02/18	0	0.00	2	44.40	44.45	-2	3,564	-0.06%
2019/02/15	2	43.58	0	0.00	43.30	2	3,522	0.06%
2019/02/14	5	43.64	2	43.90	43.70	3	3,512	0.09%
2019/02/13	0	0.00	1	43.00	43.00	-1	3,482	-0.03%
2019/01/30	0	0.00	8	43.08	43.00	-8	3,451	-0.23%
2019/01/28	6	44.62	3	44.37	44.40	3	3,505	0.09%
2019/01/25	1	44.20	3	43.98	44.10	-2	3,574	-0.06%
2019/01/24	2	44.05	2	43.65	43.65	0	3,590	0.00%
2019/01/22	1	43.60	1	43.55	43.35	0	3,669	0.00%
2019/01/21	7	43.27	8	43.96	44.50	-1	3,757	-0.03%
2019/01/18	1	42.20	0	0.00	42.20	1	3,761	0.03%
2019/01/17	3	43.45	8	42.88	42.25	-5	3,816	-0.13%
2019/01/16	5	43.41	0	0.00	43.00	5	3,925	0.13%
2019/01/14	6	42.54	4	42.44	43.30	2	3,847	0.05%
2019/01/11	5	42.35	0	0.00	41.75	5	3,839	0.13%
2019/01/10	1	41.55	6	42.27	41.60	-5	3,810	-0.13%
2019/01/08	4	41.36	2	41.20	41.10	2	3,839	0.05%
2019/01/07	1	40.40	0	0.00	40.10	1	3,844	0.03%
2019/01/04	2	39.55	5	39.25	39.10	-3	3,894	-0.08%
2019/01/03	4	41.56	0	0.00	40.65	4	3,914	0.10%
2018/12/28	2	42.65	3	42.77	42.30	-1	3,955	-0.03%
2018/12/27	1	41.95	0	0.00	41.40	1	4,015	0.02%
2018/12/26	10	45.04	10	43.92	41.00	0	4,045	0.00%
2018/12/25	1	41.80	3	42.03	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	5	39.60	41.20	-5	3,875	-0.13%
2018/12/22	12	38.86	1	38.80	38.80	11	3,862	0.28%
2018/12/21	1	39.60	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	1	39.60	40.30	-1	3,893	-0.03%
2018/12/18	0	0.00	3	40.55	40.30	-3	3,914	-0.08%
2018/12/17	4	41.46	1	41.50	41.45	3	4,058	0.07%
2018/12/13	1	41.70	1	40.60	40.60	0	4,160	0.00%
2018/12/11	0	0.00	10	40.31	40.65	-10	4,169	-0.24%
2018/12/10	0	0.00	3	39.60	38.75	-3	4,183	-0.07%
2018/12/07	7	40.26	3	40.05	39.90	4	4,211	0.09%
2018/12/05	0	0.00	1	40.95	40.85	-1	4,361	-0.02%
2018/12/04	0	0.00	3	42.40	41.80	-3	4,542	-0.07%
2018/12/03	7	42.35	9	42.27	42.00	-2	4,711	-0.04%
2018/11/30	7	40.78	1	40.95	40.90	6	4,696	0.13%
2018/11/29	10	41.30	0	0.00	41.00	10	4,804	0.21%
2018/11/28	1	39.80	12	39.77	40.15	-11	5,009	-0.22%
2018/11/27	16	38.13	7	38.36	39.10	9	5,358	0.17%
2018/11/26	0	0.00	8	37.11	37.00	-8	5,392	-0.15%
2018/11/23	4	36.05	7	35.48	36.00	-3	5,385	-0.06%
2018/11/22	15	37.18	29	37.18	36.10	-14	5,414	-0.26%
2018/11/21	5	35.60	10	36.32	36.95	-5	5,308	-0.09%
2018/11/20	12	36.68	0	0.00	36.25	12	5,245	0.23%
2018/11/19	20	36.70	12	36.82	37.25	8	5,169	0.15%
2018/11/16	0	0.00	10	34.31	33.90	-10	5,164	-0.19%
2018/11/15	3	32.50	0	0.00	33.25	3	5,152	0.06%
2018/11/14	5	33.20	0	0.00	32.35	5	5,172	0.10%
2018/11/13	6	32.20	14	32.24	32.90	-8	5,203	-0.15%
2018/11/09	4	32.90	4	33.30	33.40	0	5,285	0.00%
2018/11/08	17	34.24	2	33.75	33.20	15	5,324	0.28%
2018/11/07	0	0.00	19	32.92	33.40	-19	5,364	-0.35%
2018/11/06	10	34.05	5	34.11	32.00	5	5,405	0.09%
2018/11/05	16	33.35	6	33.45	33.70	10	5,394	0.19%
2018/11/02	39	33.60	37	34.19	33.75	2	5,406	0.04%
2018/11/01	13	32.58	12	32.55	32.80	1	5,375	0.02%
2018/10/31	6	31.91	3	31.92	32.00	3	5,331	0.06%
2018/10/30	1	28.80	2	29.53	30.40	-1	5,274	-0.02%
2018/10/29	2	29.78	2	29.83	29.60	0	5,226	0.00%
2018/10/25	2	32.40	0	0.00	32.40	2	5,023	0.04%
2018/10/24	1	36.55	0	0.00	36.00	1	5,014	0.02%
2018/10/23	1	39.35	1	39.00	39.00	0	4,968	0.00%
2018/10/22	0	0.00	1	40.65	41.10	-1	4,950	-0.02%
2018/10/16	9	41.47	9	41.75	41.40	0	4,941	0.00%
2018/10/11	1	38.70	2	38.93	38.70	-1	4,972	-0.02%
2018/10/09	5	44.51	1	45.10	43.00	4	4,970	0.08%
2018/10/08	0	0.00	1	45.10	45.70	-1	4,961	-0.02%
2018/10/05	1	46.85	3	46.52	45.00	-2	5,005	-0.04%
2018/10/04	2	48.75	0	0.00	48.65	2	4,925	0.04%
2018/10/02	1	53.10	0	0.00	53.20	1	4,850	0.02%
2018/09/28	1	54.50	1	54.50	54.50	0	4,841	0.00%
2018/09/27	0	0.00	4	55.28	55.20	-4	4,844	-0.08%
2018/09/26	1	57.50	1	57.00	56.90	0	4,878	0.00%
2018/09/25	1.1	57.46	1	57.50	57.90	0.1	4,866	0.00%
2018/09/21	5	58.14	2	58.30	58.50	3	4,855	0.06%
2018/09/20	14	63.76	0	0.00	60.20	14	4,731	0.30%
2018/09/19	2	67.75	9	67.41	66.80	-7	4,615	-0.15%
2018/09/18	5	67.18	0	0.00	67.50	5	4,608	0.11%
2018/09/17	3	65.17	5	66.20	67.90	-2	4,587	-0.04%
2018/09/14	7	64.84	4	65.73	65.60	3	4,546	0.07%
2018/09/13	4	64.78	7	65.11	64.30	-3	4,525	-0.07%
2018/09/12	5	65.48	0	0.00	64.70	5	4,494	0.11%
2018/09/11	2	69.25	1	67.50	68.40	1	4,384	0.02%
2018/09/10	14	67.99	11.6	68.70	70.50	2.4	4,312	0.06%
2018/09/07	13	68.95	17	69.12	69.90	-4	4,199	-0.10%
2018/09/06	8	67.90	17	67.93	67.80	-9	3,989	-0.23%
2018/09/05	12	68.63	8	69.34	68.50	4	3,943	0.10%
2018/09/04	9	69.66	3	70.23	67.50	6	3,797	0.16%
2018/09/03	8	73.38	2	74.30	69.50	6	3,528	0.17%
2018/08/31	11	66.11	17	67.85	71.60	-6	3,104	-0.19%
2018/08/30	2	63.90	1	64.60	65.10	1	2,952	0.03%
2018/08/29	0	0.00	1	63.70	64.40	-1	2,955	-0.03%
2018/08/28	5	62.70	0	0.00	62.00	5	2,993	0.17%
2018/08/27	4	64.20	4	64.10	63.80	0	2,992	0.00%
2018/08/24	0	0.00	2	63.50	64.00	-2	3,033	-0.07%
2018/08/23	10	64.40	5	63.70	64.20	5	3,006	0.17%
2018/08/22	0	0.00	5	63.92	63.00	-5	2,979	-0.17%
2018/08/21	0	0.00	10	62.10	63.00	-10	2,969	-0.34%
2018/08/20	5	61.30	5	61.50	63.00	0	2,982	0.00%
2018/08/16	0	0.00	3	62.07	62.50	-3	3,013	-0.10%
2018/08/15	1	59.40	0	0.00	61.00	1	2,975	0.03%
2018/08/14	1	61.00	2	61.05	61.00	-1	2,934	-0.03%
2018/08/13	1	58.10	1	59.50	60.10	0	2,889	0.00%
2018/08/10	3	58.90	3	59.83	60.10	0	2,842	0.00%
2018/08/08	3	60.13	3	61.40	61.50	0	2,780	0.00%
2018/08/07	3	59.03	0	0.00	58.90	3	2,726	0.11%
2018/08/02	1	60.50	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	60.10	4	61.13	60.70	-3	2,802	-0.11%
2018/07/31	5	60.22	2	60.40	60.00	3	2,849	0.11%
2018/07/30	3	62.27	2	61.85	61.80	1	2,872	0.03%
2018/07/27	0	0.00	1.1	65.45	65.00	-1.1	2,852	-0.04%
2018/07/26	2	64.75	2	64.50	64.20	0	2,901	0.00%
2018/07/25	4	66.25	2	67.05	65.00	2	3,045	0.07%
2018/07/24	2	66.60	0	0.00	66.10	2	3,197	0.06%
2018/07/23	2	65.95	2	66.50	66.70	0	3,327	0.00%
2018/07/20	2	66.10	4	66.78	67.30	-2	3,361	-0.06%
2018/07/19	2	65.90	0	0.00	65.00	2	3,421	0.06%
2018/07/18	1	66.90	1	66.90	66.40	0	3,464	0.00%
2018/07/17	3	66.80	3	67.20	66.50	0	3,454	0.00%
2018/07/16	2	66.95	2	66.95	66.90	0	3,442	0.00%
2018/07/13	0	0.00	2	66.30	67.10	-2	3,460	-0.06%
2018/07/12	3	63.30	8	63.76	64.10	-5	3,410	-0.15%
2018/07/10	5	61.90	1	62.50	63.40	4	3,429	0.12%
2018/07/09	2	60.75	4	61.25	61.00	-2	3,434	-0.06%
2018/07/06	7	62.66	3	63.27	61.60	4	3,455	0.12%
2018/07/05	4	62.88	4	63.13	62.70	0	3,588	0.00%
2018/07/04	11	61.65	17	62.50	62.90	-6	3,656	-0.16%
2018/07/03	5	61.74	5	60.66	60.10	0	3,597	0.00%
2018/07/02	1	60.40	9	61.30	61.10	-8	3,618	-0.22%
2018/06/29	11	60.56	0	0.00	59.80	11	3,624	0.30%
2018/06/28	4	61.28	4	61.18	61.30	0	3,597	0.00%
2018/06/27	3	61.70	2	61.10	61.00	1	3,620	0.03%
2018/06/26	1	60.20	1	62.10	62.20	0	3,638	0.00%
2018/06/25	2	60.90	0	0.00	60.70	2	3,676	0.05%
2018/06/22	0	0.00	2	61.70	61.10	-2	3,733	-0.05%
2018/06/21	3	61.60	11	61.44	62.40	-8	3,779	-0.21%
2018/06/20	8	60.50	0	0.00	60.40	8	3,866	0.21%
2018/06/19	0	0.00	2	61.55	61.10	-2	3,938	-0.05%
2018/06/15	4	62.28	2	63.10	62.70	2	4,054	0.05%
2018/06/14	1	61.90	1	61.80	61.80	0	4,076	0.00%
2018/06/13	5	63.08	8	62.21	62.00	-3	4,232	-0.07%
2018/06/12	1	62.60	1	61.60	61.60	0	4,273	0.00%
2018/06/11	5	62.56	5	62.66	62.50	0	4,307	0.00%
2018/06/08	9	64.60	26	64.11	63.50	-17	4,410	-0.39%
2018/06/07	2	64.25	16	65.29	64.20	-14	4,605	-0.30%
2018/06/06	26	64.45	5	64.80	64.00	21	4,744	0.44%
2018/06/05	9	64.73	19	65.12	64.60	-10	4,821	-0.21%
2018/06/04	14	63.76	6	63.75	63.30	8	4,947	0.16%
2018/06/01	8	63.46	15	65.06	64.30	-7	5,148	-0.14%
2018/05/31	5	63.26	4	62.65	63.40	1	5,726	0.02%
2018/05/30	5	62.56	1	62.40	62.30	4	6,196	0.06%
2018/05/29	4	63.70	5	64.52	63.80	-1	6,348	-0.02%
2018/05/28	33	64.64	6	64.47	64.00	27	6,402	0.42%
2018/05/25	10	63.83	17	65.96	66.10	-7	6,506	-0.11%
2018/05/24	6	62.17	17	62.36	63.00	-11	6,547	-0.17%
2018/05/23	10	61.62	0	0.00	61.20	10	6,644	0.15%
2018/05/22	2	62.95	7	62.81	62.80	-5	6,739	-0.07%
2018/05/21	2	63.40	1	63.90	63.00	1	6,948	0.01%
2018/05/18	11	63.83	6	63.28	62.50	5	7,111	0.07%
2018/05/17	2	65.85	9	64.61	64.50	-7	7,297	-0.10%
2018/05/16	2	66.10	4	65.88	66.00	-2	7,551	-0.03%
2018/05/15	7	66.41	2	66.64	65.90	5	7,680	0.06%
2018/05/14	3	65.90	4.1	66.37	66.50	-1.1	7,920	-0.01%
2018/05/11	5	66.84	0	0.00	65.50	5	8,085	0.06%
2018/05/10	9	66.96	3	67.23	67.50	6	8,198	0.07%
2018/05/09	1	66.60	1	66.20	66.30	0	8,402	0.00%
2018/05/08	5	66.48	4	67.03	67.40	1	8,699	0.01%
2018/05/07	3	68.37	12	68.93	68.10	-9	8,877	-0.10%
2018/05/04	3	67.43	2	67.65	66.50	1	9,589	0.01%
2018/05/03	1	66.20	8	67.23	68.40	-7	10,151	-0.07%
2018/05/02	9	67.44	5	67.30	66.60	4	10,875	0.04%
2018/04/30	4	67.10	8	66.46	67.00	-4	11,082	-0.04%
2018/04/27	3	59.07	3	58.10	62.00	0	10,952	0.00%
2018/04/26	2	60.15	11	59.78	59.70	-9	10,891	-0.08%
2018/04/25	11	61.26	6	61.95	60.00	5	10,922	0.05%
2018/04/24	7	65.29	9	65.96	65.10	-2	10,906	-0.02%
2018/04/23	1	67.00	3	66.40	67.00	-2	10,954	-0.02%
2018/04/20	2	67.25	1	67.30	67.10	1	11,109	0.01%
2018/04/19	0	0.00	1	68.00	68.80	-1	11,216	-0.01%
2018/04/18	8	65.83	4	66.30	65.20	4	11,206	0.04%
2018/04/16	3	65.93	7	66.44	66.80	-4	11,251	-0.04%
2018/04/13	10	65.65	4	65.00	65.00	6	11,315	0.05%
2018/04/12	5	66.58	7	65.99	66.00	-2	11,398	-0.02%
2018/04/11	6	66.87	8	66.38	65.70	-2	11,398	-0.02%
2018/04/10	4	70.88	3	71.70	70.00	1	11,276	0.01%
2018/04/09	0	0.00	2	70.20	70.20	-2	11,241	-0.02%
2018/04/02	1	70.00	0	0.00	70.00	1	11,248	0.01%
2018/03/31	8	69.64	6	70.02	69.40	2	11,250	0.02%
2018/03/30	1	70.40	8	70.19	69.70	-7	11,285	-0.06%
2018/03/29	2	69.60	7	69.49	69.40	-5	11,386	-0.04%
2018/03/28	9	69.39	0	0.00	69.30	9	11,411	0.08%
2018/03/27	2	71.20	10	71.25	70.90	-8	11,389	-0.07%
2018/03/26	4	70.55	2	70.00	69.50	2	11,401	0.02%
2018/03/23	5	69.44	6	70.00	71.00	-1	11,432	-0.01%
2018/03/22	3	73.53	2	73.20	72.00	1	11,569	0.01%
2018/03/21	5	74.84	3	74.87	73.50	2	11,517	0.02%
2018/03/20	2	74.40	8	74.06	74.00	-6	11,444	-0.05%
2018/03/19	2	73.60	3	73.47	73.80	-1	11,444	-0.01%
2018/03/16	3	72.73	3	71.73	71.70	0	11,405	0.00%
2018/03/15	1	71.70	4	72.55	73.00	-3	11,464	-0.03%
2018/03/14	3	72.90	6	71.85	72.60	-3	11,486	-0.03%
2018/03/13	3	72.77	8	72.53	73.20	-5	11,526	-0.04%
2018/03/12	10	69.92	4	70.98	69.10	6	11,502	0.05%
2018/03/09	4	72.45	5	74.00	71.00	-1	11,640	-0.01%
2018/03/08	12	74.70	4	76.45	74.60	8	11,780	0.07%
2018/03/07	10	76.74	8	76.16	73.80	2	11,676	0.02%
2018/03/06	15	79.43	7	78.54	77.50	8	11,716	0.07%
2018/03/05	4	73.08	2	73.81	75.40	2	11,460	0.02%
2018/03/02	2	67.85	3	68.10	68.60	-1	11,349	-0.01%
2018/03/01	0	0.00	1	66.70	66.70	-1	11,392	-0.01%
2018/02/27	3	67.07	6	67.65	67.90	-3	11,572	-0.03%
2018/02/26	9	66.57	34	69.03	66.20	-25	11,445	-0.22%
2018/02/23	1	71.60	3	70.30	68.60	-2	11,346	-0.02%
2018/02/22	6	69.22	3	69.20	68.80	3	11,322	0.03%
2018/02/21	1	69.60	2	70.75	71.10	-1	11,333	-0.01%
2018/02/12	31	67.34	0	0.00	66.20	31	11,211	0.28%
2018/02/09	5	68.82	1	70.30	68.20	4	11,239	0.04%
2018/02/08	4	70.88	0	0.00	69.10	4	11,150	0.04%
2018/02/07	1	72.80	1	72.00	74.90	0	10,986	0.00%
2018/02/06	1	66.70	4	67.53	68.10	-3	10,953	-0.03%
2018/02/05	2	74.20	2.5	73.25	74.00	-0.5	10,852	0.00%
2018/02/02	3	78.10	6	78.57	78.10	-3	10,763	-0.03%
2018/02/01	9	80.52	10	79.77	77.90	-1	10,709	-0.01%
2018/01/31	7	79.11	8	79.69	81.80	-1	10,660	-0.01%
2018/01/30	12	80.69	14	80.88	79.80	-2	10,623	-0.02%
2018/01/29	8	81.10	9	80.30	82.80	-1	10,536	-0.01%
2018/01/26	11	71.50	13	73.91	75.90	-2	9,824	-0.02%
2018/01/25	22	70.89	11	71.05	69.00	11	9,269	0.12%
2018/01/24	5	65.72	2	67.15	68.30	3	8,504	0.04%
2018/01/23	4	63.00	4	62.30	62.10	0	8,168	0.00%
2018/01/22	6	62.68	12	62.69	63.50	-6	8,143	-0.07%
2018/01/19	2	63.45	4	62.18	61.70	-2	8,102	-0.02%
2018/01/18	7	63.41	7	64.40	63.50	0	8,028	0.00%
2018/01/17	6	63.07	0	0.00	62.70	6	7,988	0.08%
2018/01/16	1	62.90	2	63.50	63.50	-1	7,915	-0.01%
2018/01/15	11	58.86	17	59.24	60.80	-6	7,863	-0.08%
2018/01/12	12	55.98	10	56.75	57.20	2	7,865	0.03%
2018/01/11	6	55.42	1	56.00	54.70	5	7,853	0.06%
2018/01/10	6	56.38	6	56.17	56.00	0	7,798	0.00%
2018/01/09	6	60.17	6	59.37	58.30	0	7,737	0.00%
2018/01/08	0	0.00	3	59.90	60.00	-3	7,653	-0.04%
2018/01/05	5	59.10	8	58.90	58.50	-3	7,547	-0.04%
2018/01/04	9	60.12	11	59.55	59.70	-2	7,531	-0.03%
2018/01/03	2	59.05	5	59.84	60.30	-3	7,503	-0.04%
2018/01/02	6	56.25	8	56.48	57.30	-2	7,443	-0.03%