美時 (1795)-元大-羅東券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607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

美時 (1795)籌碼相關－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	9.5	289.79	8	287.13	286.50	1.5	7,048	0.02%
2024/05/20	1	299.00	3.6	294.18	291.50	-2.6	7,042	-0.04%
2024/05/17	6.1	293.83	3	297.17	301.00	3.1	6,923	0.04%
2024/05/16	0.5	285.20	0	287.00	287.00	0.5	6,817	0.01%
2024/05/13	2	271.53	4	277.00	279.00	-2	6,755	-0.03%
2024/05/10	1	280.04	1	285.00	287.50	0	6,691	0.00%
2024/05/09	4	288.22	5	284.00	282.00	-1	6,727	-0.01%
2024/05/08	2.1	287.35	1	289.00	290.00	1.1	6,751	0.02%
2024/05/07	9	289.99	8	287.31	285.50	1	6,791	0.01%
2024/05/06	5.4	303.45	0	0.00	300.00	5.4	6,653	0.08%
2024/05/03	7	308.93	5	312.10	307.50	2	6,634	0.03%
2024/05/02	2	317.00	0	0.00	317.00	2	6,602	0.03%
2024/04/30	1	326.50	1	324.00	323.00	0	6,606	0.00%
2024/04/26	1.1	314.78	0	0.00	314.50	1.1	6,767	0.02%
2024/04/25	1	322.00	1.3	315.95	312.00	-0.3	6,784	0.00%
2024/04/23	1	320.50	0	0.00	320.50	1	6,878	0.01%
2024/04/22	0.1	315.12	0	0.00	313.00	0.1	7,002	0.00%
2024/04/19	1	320.50	2.4	311.86	311.50	-1.4	7,220	-0.02%
2024/04/18	3	332.17	8.2	320.73	321.00	-5.2	7,168	-0.07%
2024/04/17	3.3	338.69	2.2	336.41	333.50	1.1	7,175	0.01%
2024/04/16	2	333.23	0.1	338.50	334.00	1.9	7,140	0.03%
2024/04/15	0.4	333.52	3.1	335.76	332.50	-2.7	7,006	-0.04%
2024/04/12	2	336.25	4.7	339.38	342.00	-2.7	7,026	-0.04%
2024/04/11	3.2	331.38	1	325.50	325.00	2.2	6,982	0.03%
2024/04/10	6.1	326.34	3.2	328.91	326.50	2.9	6,910	0.04%
2024/04/09	0	0.00	7	325.21	323.00	-7	6,861	-0.10%
2024/04/08	5.2	329.29	7.2	330.84	325.00	-2	6,869	-0.03%
2024/04/03	3	319.17	3	318.67	317.50	0	6,735	0.00%
2024/04/02	3.2	308.63	2.2	311.30	310.50	1	6,597	0.01%
2024/04/01	2.6	310.20	5.1	310.31	308.00	-2.5	6,573	-0.04%
2024/03/29	4.3	305.44	2	304.00	304.00	2.3	6,465	0.04%
2024/03/28	12	312.62	7	310.29	306.00	5	6,436	0.08%
2024/03/27	10	310.85	14.1	308.67	310.00	-4.1	6,315	-0.06%
2024/03/26	5.4	295.76	6	295.25	293.00	-0.6	5,985	-0.01%
2024/03/25	5.4	297.28	21.3	297.97	294.50	-15.9	5,987	-0.26%
2024/03/22	5	280.10	3.1	281.66	288.50	1.9	5,788	0.03%
2024/03/21	1.1	274.61	0	0.00	274.50	1.1	5,766	0.02%
2024/03/20	9	276.72	1	278.50	276.50	8	5,825	0.14%
2024/03/19	0	0.00	6	275.00	275.50	-6	5,811	-0.10%
2024/03/18	0	269.50	1	273.50	271.00	-1	5,894	-0.02%
2024/03/15	4	267.00	3	266.50	271.50	1	5,928	0.02%
2024/03/14	0.1	268.93	2	269.00	270.00	-1.9	5,896	-0.03%
2024/03/13	2.3	271.60	0	0.00	266.50	2.3	5,939	0.04%
2024/03/12	2	274.50	2	276.00	274.00	0	6,023	0.00%
2024/03/11	4	274.00	0	0.00	273.50	4	6,070	0.07%
2024/03/08	0.1	280.50	2	282.00	275.00	-2	6,246	-0.03%
2024/03/07	1.1	283.00	0	0.00	284.00	1.1	6,386	0.02%
2024/03/06	2	290.50	0	0.00	289.00	2	6,581	0.03%
2024/03/05	3	295.67	4	297.12	294.50	-1	6,582	-0.02%
2024/03/04	4	289.63	3	290.67	291.50	1	6,550	0.02%
2024/03/01	0	289.00	0	0.00	289.50	0	6,606	0.00%
2024/02/29	1	289.00	2	292.50	289.50	-1	6,850	-0.01%
2024/02/27	5	296.20	5.3	298.31	296.00	-0.3	6,802	0.00%
2024/02/26	1.3	282.31	10.2	283.68	293.50	-8.9	6,616	-0.13%
2024/02/23	5	272.30	3	273.17	272.00	2	6,475	0.03%
2024/02/22	1	274.00	1	274.00	273.00	0	6,523	0.00%
2024/02/21	1	278.50	1	279.50	276.50	0	6,639	0.00%
2024/02/20	1	277.00	2	278.50	275.50	-1	6,686	-0.01%
2024/02/19	14	277.71	2	282.75	275.00	12	6,836	0.18%
2024/02/16	1	275.00	3	275.00	277.00	-2	6,991	-0.03%
2024/02/15	7.1	273.06	3	272.00	273.00	4.1	7,030	0.06%
2024/02/05	1	275.50	0.1	277.00	275.50	1	7,047	0.01%
2024/02/02	5.1	274.31	4	274.63	274.50	1.1	7,221	0.01%
2024/02/01	3.3	283.29	5	281.00	282.00	-1.7	7,231	-0.02%
2024/01/31	0	0.00	5.1	275.86	279.50	-5.1	7,211	-0.07%
2024/01/30	6.1	274.02	4.8	275.94	271.00	1.3	7,270	0.02%
2024/01/29	1.3	273.46	1	274.00	277.00	0.3	7,243	0.00%
2024/01/26	3.5	274.86	2	275.50	273.50	1.5	7,327	0.02%
2024/01/25	2	277.00	1	275.00	274.50	1	7,375	0.01%
2024/01/24	4.1	277.77	6	280.17	278.00	-1.9	7,471	-0.03%
2024/01/23	10	275.60	5	275.50	276.50	5	7,556	0.07%
2024/01/22	5.2	286.56	3	282.50	282.50	2.2	7,586	0.03%
2024/01/19	0	0.00	1	290.00	288.50	-1	7,813	-0.01%
2024/01/18	0	0.00	1	289.96	288.50	-1	7,923	-0.01%
2024/01/17	6.1	293.71	7	291.64	288.50	-0.9	8,052	-0.01%
2024/01/16	1	302.48	1	298.50	303.00	0	8,078	0.00%
2024/01/15	1	289.07	5.6	295.54	296.50	-4.6	7,934	-0.06%
2024/01/12	1	285.50	1	285.50	282.50	0	7,715	0.00%
2024/01/11	12	285.17	8	282.94	281.50	4	7,746	0.05%
2024/01/10	0.1	286.50	0.1	288.50	290.00	0	7,653	0.00%
2024/01/09	8	282.81	10	284.20	288.00	-2	7,613	-0.03%
2024/01/08	3	282.83	3.6	285.07	284.50	-0.6	7,572	-0.01%
2024/01/05	3.3	279.29	7.1	279.07	285.00	-3.8	7,456	-0.05%
2024/01/04	2.1	273.05	5	273.80	272.00	-2.9	7,277	-0.04%
2024/01/03	15	275.00	16	274.94	270.50	-1	7,252	-0.01%
2024/01/02	6	273.83	5	274.60	275.50	1	7,146	0.01%
2023/12/29	9	271.17	13	270.62	272.00	-4	7,086	-0.06%
2023/12/28	10.3	265.90	8	270.25	264.00	2.3	7,011	0.03%
2023/12/27	4	265.88	5	266.20	269.50	-1	6,981	-0.01%
2023/12/26	1	262.00	0	0.00	264.00	1	6,955	0.01%
2023/12/25	1	263.00	0	0.00	260.00	1	6,955	0.01%
2023/12/21	2	269.00	0	0.00	268.50	2	6,890	0.03%
2023/12/20	11	277.45	14	277.00	273.50	-3	6,861	-0.04%
2023/12/19	2.1	268.63	3	274.33	273.50	-0.9	6,779	-0.01%
2023/12/18	12	274.71	11.1	276.01	272.50	0.9	6,815	0.01%
2023/12/15	4	271.25	4	272.13	274.00	0	6,831	0.00%
2023/12/14	1	268.00	10	267.65	268.50	-9	6,792	-0.13%
2023/12/13	12	269.04	16	268.44	264.50	-4	6,764	-0.06%
2023/12/12	9	275.22	7	275.64	274.00	2	6,707	0.03%
2023/12/11	5	272.70	4	275.00	274.50	1	6,653	0.02%
2023/12/08	13.1	273.61	6	272.67	272.00	7.1	6,615	0.11%
2023/12/07	14	275.18	25	276.70	274.00	-11	6,627	-0.17%
2023/12/06	10	270.80	6	273.33	270.00	4	6,521	0.06%
2023/12/05	15	273.73	21	276.74	272.00	-6	6,487	-0.09%
2023/12/04	2	273.75	2	275.25	277.00	0	6,286	0.00%
2023/12/01	12.3	267.11	17	268.38	267.50	-4.8	6,085	-0.08%
2023/11/30	1	261.50	1	258.50	258.50	0	5,839	0.00%
2023/11/29	3	260.00	6	260.75	261.00	-3	5,805	-0.05%
2023/11/28	4	258.13	2	257.75	258.00	2	5,753	0.03%
2023/11/27	8	257.94	11	259.36	257.00	-3	5,706	-0.05%
2023/11/24	8	249.69	2	251.50	250.00	6	5,466	0.11%
2023/11/22	1	252.00	0	0.00	245.50	1	5,363	0.02%
2023/11/21	0	0.00	1	248.00	248.00	-1	5,328	-0.02%
2023/11/20	10	255.40	1	259.50	251.50	9	5,321	0.17%
2023/11/17	4	254.00	0	0.00	254.00	4	5,218	0.08%
2023/11/16	5.3	254.75	6	256.92	253.00	-0.7	5,168	-0.01%
2023/11/15	2.2	249.32	9	248.23	252.00	-6.8	5,061	-0.13%
2023/11/14	0	233.00	1	231.00	238.50	-1	4,929	-0.02%
2023/11/13	8	237.19	5	234.60	233.00	3	4,992	0.06%
2023/11/10	11	241.77	10	239.60	240.50	1	5,229	0.02%
2023/11/09	3	238.67	0	0.00	236.00	3	5,220	0.06%
2023/11/08	7	242.21	7	243.21	242.00	0	5,433	0.00%
2023/11/07	12.3	249.50	14	246.14	243.50	-1.7	5,584	-0.03%
2023/11/06	6	245.58	5	247.10	247.00	1	5,726	0.02%
2023/11/03	12.2	247.30	10	248.75	244.50	2.2	5,828	0.04%
2023/11/02	6	247.41	8	247.44	248.50	-2	5,801	-0.03%
2023/11/01	11	253.86	11	255.32	251.00	0	5,757	0.00%
2023/10/31	5	252.10	8	253.44	252.00	-3	5,689	-0.05%
2023/10/30	7	254.29	10.1	253.70	252.00	-3.1	5,730	-0.05%
2023/10/27	4	253.50	11.2	253.64	254.00	-7.2	5,619	-0.13%
2023/10/26	8	240.25	4	239.50	236.00	4	5,359	0.07%
2023/10/25	7.1	236.04	6	241.00	240.00	1.1	5,272	0.02%
2023/10/24	4	228.76	1	230.48	230.00	3	5,133	0.06%
2023/10/23	0	0.00	0	215.64	215.00	0	5,129	0.00%
2023/10/20	3.1	210.00	3	208.50	208.50	0.1	5,254	0.00%
2023/10/19	3	215.33	2	218.00	218.00	1	5,417	0.02%
2023/10/18	0.1	214.00	4	212.25	210.50	-4	5,566	-0.07%
2023/10/17	0	219.50	5	217.30	217.00	-5	5,735	-0.09%
2023/10/16	3	223.33	3	224.00	220.50	0	5,918	0.00%
2023/10/13	2	228.51	4.1	234.24	227.50	-2.1	5,982	-0.04%
2023/10/12	1	229.50	2	232.50	232.50	-1	6,058	-0.02%
2023/10/05	2	238.00	0	0.00	235.00	2	6,449	0.03%
2023/09/28	0.1	238.50	0	0.00	238.50	0.1	6,825	0.00%
2023/09/27	1	232.00	1	236.00	237.00	0	6,999	0.00%
2023/09/26	2	239.00	2	234.50	235.50	0	7,184	0.00%
2023/09/21	1.1	228.67	1	232.00	233.50	0.1	7,937	0.00%
2023/09/20	7.2	240.71	3	237.33	237.50	4.2	8,128	0.05%
2023/09/19	1	251.50	3	251.00	249.50	-2	8,256	-0.02%
2023/09/18	1	248.00	1	249.00	246.50	0	8,281	0.00%
2023/09/14	0.1	246.50	0	0.00	246.50	0.1	8,414	0.00%
2023/09/12	6.1	238.11	11	237.09	240.00	-4.9	8,595	-0.06%
2023/09/11	0.1	247.00	3	251.50	246.00	-3	8,647	-0.03%
2023/09/08	1	245.00	1	242.50	246.00	0	8,758	0.00%
2023/09/06	1	250.50	1	251.00	250.00	0	8,820	0.00%
2023/09/05	4	252.88	3	250.00	250.00	1	8,860	0.01%
2023/09/04	3	257.83	3	256.00	256.00	0	8,916	0.00%
2023/09/01	0.1	256.00	3	257.33	258.50	-2.9	8,964	-0.03%
2023/08/31	3	255.50	1	253.50	253.50	2	9,023	0.02%
2023/08/30	3.1	258.50	0	0.00	257.00	3.1	9,202	0.03%
2023/08/29	1	249.50	1	251.50	252.00	0	9,210	0.00%
2023/08/28	0	0.00	2	246.00	247.50	-2	9,262	-0.02%
2023/08/25	0	0.00	3	251.17	248.00	-3	9,287	-0.03%
2023/08/24	0.1	250.00	1	248.50	249.50	-1	9,305	-0.01%
2023/08/23	3	251.33	1.1	255.33	249.50	1.9	9,304	0.02%
2023/08/22	0.1	256.00	0	0.00	255.00	0.1	9,425	0.00%
2023/08/18	11	259.77	12	254.77	254.00	-1	9,590	-0.01%
2023/08/17	1.1	262.79	5	258.80	259.50	-3.9	9,709	-0.04%
2023/08/16	26	272.06	16.4	270.17	268.00	9.6	9,745	0.10%
2023/08/15	10.2	253.89	13	263.11	263.50	-2.8	10,042	-0.03%
2023/08/14	14.5	252.54	7.4	255.22	250.00	7.1	10,398	0.07%
2023/08/11	29.1	281.98	21	270.55	269.00	8.1	10,493	0.08%
2023/08/10	29	289.33	25	287.02	286.00	4	10,356	0.04%
2023/08/09	0	0.00	4.1	288.11	292.00	-4.1	10,287	-0.04%
2023/08/08	4	280.63	0	0.00	280.50	4	10,417	0.04%
2023/08/07	0.6	289.08	0	0.00	285.50	0.6	10,717	0.01%
2023/08/04	4.1	284.52	3	278.50	289.50	1.1	10,779	0.01%
2023/08/02	9	295.28	6	291.92	285.50	3	10,840	0.03%
2023/08/01	1	291.50	4	292.50	293.00	-3	10,808	-0.03%
2023/07/31	6	287.33	2	290.37	286.50	4	10,838	0.04%
2023/07/28	9.1	286.08	9	290.94	286.00	0.1	11,103	0.00%
2023/07/27	1.4	293.80	4.2	293.83	291.50	-2.8	11,155	-0.03%
2023/07/26	18.2	294.56	8	300.00	291.00	10.2	11,327	0.09%
2023/07/25	15.3	300.09	11	298.73	301.00	4.3	11,201	0.04%
2023/07/24	3.3	300.43	6	298.52	302.00	-2.7	11,079	-0.02%
2023/07/21	5	294.20	6.1	298.00	291.00	-1.1	10,941	-0.01%
2023/07/20	20.8	288.86	14	288.36	287.00	6.8	10,868	0.06%
2023/07/19	9.2	293.37	10.5	292.99	292.00	-1.3	10,780	-0.01%
2023/07/18	6.2	282.50	4	288.99	283.00	2.2	10,718	0.02%
2023/07/17	2	284.00	2	285.50	288.50	0	10,907	0.00%
2023/07/14	6	277.42	6	275.33	277.50	0	10,937	0.00%
2023/07/13	15.2	287.58	14.5	280.91	280.00	0.7	10,846	0.01%
2023/07/12	10.3	290.88	11.1	291.28	290.00	-0.8	10,748	-0.01%
2023/07/11	1.7	284.51	1	287.50	283.00	0.7	10,628	0.01%
2023/07/10	4.4	283.79	6	284.83	285.00	-1.7	10,638	-0.02%
2023/07/07	5.2	290.34	6	288.83	284.50	-0.8	10,601	-0.01%
2023/07/06	11.5	293.97	8	291.19	290.00	3.5	10,550	0.03%
2023/07/05	5.2	300.98	4.1	304.09	294.50	1.1	10,508	0.01%
2023/07/04	11.6	301.28	5	300.70	297.00	6.6	10,684	0.06%
2023/07/03	18	302.68	7	300.29	299.00	11	10,815	0.10%
2023/06/30	5	332.30	1	325.50	325.50	4	10,553	0.04%
2023/06/29	11	341.77	11	341.41	338.50	0	10,581	0.00%
2023/06/28	11.2	335.50	11	334.18	333.50	0.2	10,466	0.00%
2023/06/27	1	327.00	5.1	324.01	329.00	-4.1	10,336	-0.04%
2023/06/21	6.2	311.39	4	307.00	308.00	2.2	10,262	0.02%
2023/06/20	1	323.00	2	326.50	320.00	-1	10,186	-0.01%
2023/06/19	3	323.00	4	324.00	324.00	-1	10,176	-0.01%
2023/06/16	11	325.59	11	330.18	323.00	0	10,180	0.00%
2023/06/15	1.2	325.57	3	322.17	330.00	-1.8	10,090	-0.02%
2023/06/14	2	318.00	1.2	314.50	314.00	0.8	10,005	0.01%
2023/06/13	1.1	313.95	0	0.00	311.50	1.1	10,016	0.01%
2023/06/12	2.1	317.18	1	314.00	314.00	1.1	10,106	0.01%
2023/06/09	1	316.50	0.2	318.50	319.00	0.8	10,155	0.01%
2023/06/08	1.2	320.02	0	0.00	311.00	1.2	10,193	0.01%
2023/06/07	0	0.00	0.2	321.00	322.00	-0.2	10,291	0.00%
2023/06/06	1.2	314.79	2.2	319.47	315.50	-1	10,290	-0.01%
2023/06/05	8	331.63	7	318.01	315.50	1	10,443	0.01%
2023/06/02	0	0.00	1.5	320.00	320.50	-1.5	10,354	-0.01%
2023/06/01	0	323.50	0.1	325.50	320.00	-0.1	10,395	0.00%
2023/05/31	2	329.50	2	327.00	327.00	0	10,410	0.00%
2023/05/30	0.2	331.00	0	0.00	328.50	0.2	10,438	0.00%
2023/05/29	1.1	327.77	0	331.00	330.50	1.1	10,451	0.01%
2023/05/26	4.1	328.15	6	329.67	327.00	-1.9	10,501	-0.02%
2023/05/25	2	335.25	0.5	334.00	331.00	1.5	10,435	0.01%
2023/05/24	2	334.74	2	333.50	334.50	0	10,597	0.00%
2023/05/23	12	336.38	9	339.56	342.00	3	10,554	0.03%
2023/05/22	3	335.31	3	334.00	332.00	0	10,623	0.00%
2023/05/19	16	340.75	16.1	337.06	343.50	-0.1	10,942	0.00%
2023/05/18	7.1	323.48	12	336.67	339.00	-4.9	10,548	-0.05%
2023/05/17	4	287.75	9.2	293.99	308.50	-5.2	10,167	-0.05%
2023/05/16	1	279.00	0.6	280.42	280.50	0.4	10,044	0.00%
2023/05/15	5.2	284.81	4.2	280.87	275.50	1	10,505	0.01%
2023/05/12	6	292.08	9.1	288.75	289.00	-3.1	10,560	-0.03%
2023/05/11	6	292.08	9.1	288.75	283.50	-3.1	10,608	-0.03%
2023/05/10	0	278.63	0	0.00	285.00	0	10,557	0.00%
2023/05/09	6	283.91	5	281.20	279.00	1	11,202	0.01%
2023/05/08	4	282.13	5.1	284.79	287.00	-1.1	11,495	-0.01%
2023/05/05	3.4	280.72	2	281.00	281.50	1.4	11,577	0.01%
2023/05/04	5	281.30	7.9	281.31	279.00	-2.9	11,585	-0.02%
2023/05/03	5.6	276.18	3	272.67	272.50	2.6	11,322	0.02%
2023/05/02	0	0.00	1	272.00	278.00	-1	11,293	-0.01%
2023/04/28	0	0.00	1	259.50	259.50	-1	11,163	-0.01%
2023/04/27	2	252.26	2	255.00	257.00	0	11,317	0.00%
2023/04/25	2	263.00	2.1	257.67	254.50	-0.1	11,533	0.00%
2023/04/24	2	249.25	2.1	253.06	260.50	-0.1	11,571	0.00%
2023/04/21	22.1	261.46	22	252.57	250.00	0.1	11,703	0.00%
2023/04/20	8	275.17	9.2	268.35	265.00	-1.2	11,657	-0.01%
2023/04/19	1.5	267.57	0.4	268.50	269.00	1.1	11,532	0.01%
2023/04/18	0.1	262.25	3	266.67	265.50	-2.9	11,483	-0.03%
2023/04/17	1.1	265.40	1.1	262.14	262.00	0	11,531	0.00%
2023/04/14	1.3	266.54	0	0.00	265.00	1.3	11,654	0.01%
2023/04/13	5	270.80	7	273.57	267.00	-2	11,820	-0.02%
2023/04/12	2	269.50	2.2	270.15	267.50	-0.2	12,000	0.00%
2023/04/11	2.2	268.16	1.1	270.05	265.50	1.1	12,263	0.01%
2023/04/10	4.4	273.72	3.2	269.94	265.50	1.2	12,365	0.01%
2023/04/07	6.3	275.88	8	273.44	273.00	-1.7	12,493	-0.01%
2023/04/06	26	266.62	35.1	261.28	269.50	-9.1	12,364	-0.07%
2023/03/31	1.1	256.92	3	255.33	251.00	-1.9	12,223	-0.02%
2023/03/30	11	258.91	6	258.50	257.50	5	12,342	0.04%
2023/03/29	2.1	247.96	5.2	253.17	258.00	-3.2	12,279	-0.03%
2023/03/28	9.3	254.15	5.1	245.92	246.00	4.2	12,297	0.03%
2023/03/27	9.1	254.28	7.1	254.91	252.00	1.9	12,263	0.02%
2023/03/24	6	251.00	1.6	249.59	252.50	4.4	12,406	0.04%
2023/03/23	1	245.46	0	0.00	244.00	1	12,539	0.01%
2023/03/22	3.1	245.78	3	243.17	243.50	0.1	12,526	0.00%
2023/03/21	3.2	249.29	5	245.10	243.50	-1.8	12,477	-0.01%
2023/03/20	0	0.00	0.1	250.89	248.50	-0.1	12,412	0.00%
2023/03/17	1	248.00	1	247.52	247.50	0	12,389	0.00%
2023/03/16	3.3	248.85	3.1	249.03	245.50	0.3	12,333	0.00%
2023/03/15	2	250.99	2.1	254.06	254.50	-0.1	12,230	0.00%
2023/03/14	3.2	253.29	0	0.00	248.00	3.2	12,164	0.03%
2023/03/13	0	0.00	2	251.00	250.00	-2	12,117	-0.02%
2023/03/10	4.2	261.52	5	259.40	255.00	-0.9	12,041	-0.01%
2023/03/09	4	271.25	3.3	271.04	270.00	0.8	11,896	0.01%
2023/03/08	6.3	276.14	2.3	282.61	271.50	4	11,878	0.03%
2023/03/07	2.3	279.29	11	281.73	277.50	-8.8	11,702	-0.07%
2023/03/06	1	285.50	2.2	280.78	285.00	-1.2	12,145	-0.01%
2023/03/03	2.2	287.04	2	283.25	278.50	0.2	13,111	0.00%
2023/03/02	0.1	285.00	0.4	283.50	283.50	-0.3	13,927	0.00%
2023/03/01	0	280.00	0	0.00	278.50	0	14,737	0.00%
2023/02/24	2.2	281.57	3	279.50	281.00	-0.8	15,311	-0.01%
2023/02/23	7	284.50	5	281.20	285.00	2	15,679	0.01%
2023/02/22	2.2	282.24	1	290.00	276.50	1.2	16,351	0.01%
2023/02/21	3	284.17	6.1	286.61	287.00	-3.1	16,517	-0.02%
2023/02/20	16.1	293.70	11.1	285.84	284.50	5	16,869	0.03%
2023/02/17	8.1	292.56	13	291.08	294.50	-4.9	16,801	-0.03%
2023/02/16	6	277.00	8.3	279.08	284.00	-2.3	16,713	-0.01%
2023/02/15	2	272.25	2	272.00	272.50	0	17,036	0.00%
2023/02/14	16.2	270.68	14	271.18	267.50	2.2	17,159	0.01%
2023/02/13	27.1	287.52	22	281.75	277.50	5	16,933	0.03%
2023/02/10	9	278.78	12	279.79	277.50	-3	16,509	-0.02%
2023/02/09	9	281.94	6	284.08	276.00	3	16,298	0.02%
2023/02/08	21	282.29	22.1	283.34	284.00	-1.1	16,106	-0.01%
2023/02/07	44.1	280.90	40	280.55	281.00	4.1	15,899	0.03%
2023/02/06	10	261.80	24	264.15	273.50	-14	15,267	-0.09%
2023/02/03	4	250.63	5	252.80	249.00	-1	14,987	-0.01%
2023/02/02	3	242.50	7	244.07	247.00	-4	14,905	-0.03%
2023/02/01	5	239.80	4.1	239.64	237.50	1	14,915	0.01%
2023/01/31	2.1	237.74	2	236.25	238.00	0.1	15,027	0.00%
2023/01/30	14	244.46	13	239.23	237.50	1	15,090	0.01%
2023/01/17	22	243.50	24	245.08	243.50	-2	15,139	-0.01%
2023/01/16	2	236.75	5	236.90	244.00	-3	15,033	-0.02%
2023/01/13	4	229.25	3.1	228.37	230.00	0.9	14,972	0.01%
2023/01/12	10	236.05	6	233.75	230.50	4	15,079	0.03%
2023/01/11	6	246.83	4	251.63	240.50	2	15,022	0.01%
2023/01/10	4	249.38	3	247.17	244.00	1	15,027	0.01%
2023/01/09	1	248.00	5	251.30	249.00	-4	15,190	-0.03%
2023/01/06	2	241.50	3	242.50	240.50	-1	15,412	-0.01%
2023/01/05	6	245.25	6	243.67	239.50	0	15,764	0.00%
2023/01/04	4	249.25	4	247.63	243.50	0	16,017	0.00%
2023/01/03	4	250.25	4	250.25	250.50	0	16,305	0.00%
2022/12/30	8	248.31	6	249.33	246.00	2	16,433	0.01%
2022/12/29	3	241.67	9	248.14	250.00	-6	16,415	-0.04%
2022/12/28	2	233.00	4	238.88	238.50	-2	16,430	-0.01%
2022/12/27	5	236.30	3	232.67	237.50	2	16,705	0.01%
2022/12/26	1	236.50	7	240.14	240.50	-6	16,719	-0.04%
2022/12/23	6	235.00	6.1	231.30	232.00	-0.1	16,719	0.00%
2022/12/22	6	226.08	5.1	226.05	231.50	0.9	16,890	0.01%
2022/12/20	4	234.50	5	230.00	225.50	-1	17,186	-0.01%
2022/12/19	7	238.14	6	237.00	237.00	1	17,308	0.01%
2022/12/16	17	238.79	9	238.94	234.50	8	17,539	0.05%
2022/12/15	17.2	244.94	10	241.85	241.00	7.2	17,789	0.04%
2022/12/14	2	250.25	0	0.00	255.00	2	17,895	0.01%
2022/12/13	0.5	256.50	3	257.50	251.50	-2.5	18,254	-0.01%
2022/12/12	1	249.00	1	255.00	252.00	0	18,508	0.00%
2022/12/09	0	0.00	1	250.47	254.00	-1	18,682	-0.01%
2022/12/08	9	243.17	7	241.21	240.50	2	19,002	0.01%
2022/12/07	4	242.75	1.1	239.82	244.00	2.9	19,374	0.01%
2022/12/06	1	250.99	6	258.17	249.50	-5	19,596	-0.03%
2022/12/05	1	254.00	1	269.50	269.50	0	19,919	0.00%
2022/12/01	3	246.67	2.2	242.95	246.50	0.8	20,315	0.00%
2022/11/30	2	238.50	1	237.50	244.00	1	20,795	0.00%
2022/11/28	29	243.26	34	243.97	246.50	-5	21,276	-0.02%
2022/11/25	57.1	246.32	55	247.12	245.50	2.1	20,880	0.01%
2022/11/24	40.1	224.28	41	228.89	239.00	-0.9	20,189	0.00%
2022/11/23	47	208.43	47	210.13	217.50	0	19,465	0.00%
2022/11/22	23	195.43	36	192.03	198.00	-13	18,795	-0.07%
2022/11/21	27.1	190.20	24	191.15	192.00	3.1	18,766	0.02%
2022/11/18	20	179.88	31	183.84	187.00	-11	18,572	-0.06%
2022/11/17	27	176.20	14	174.82	174.00	13	18,131	0.07%
2022/11/16	47	175.33	38.1	173.27	170.00	8.9	18,063	0.05%
2022/11/15	1	169.00	2	170.25	169.00	-1	18,102	-0.01%
2022/11/14	9	169.78	4	169.13	171.00	5	18,652	0.03%
2022/11/11	1	166.50	12.3	167.78	171.50	-11.3	18,760	-0.06%
2022/11/10	3	164.00	3	167.50	156.00	0	19,133	0.00%
2022/11/09	0	0.00	1	162.50	162.50	-1	19,230	-0.01%
2022/11/08	2	164.50	2	160.00	159.50	0	19,261	0.00%
2022/11/07	0	0.00	2	160.25	159.50	-2	19,203	-0.01%
2022/11/04	5	160.90	3	157.50	159.00	2	19,278	0.01%
2022/11/03	0	0.00	10	162.00	163.00	-10	19,264	-0.05%
2022/11/02	3	158.67	4	159.63	160.00	-1	19,215	-0.01%
2022/11/01	2	157.50	3	157.00	158.50	-1	19,181	-0.01%
2022/10/31	3	153.50	2	155.50	154.50	1	19,107	0.01%
2022/10/28	0	0.00	1	151.00	151.00	-1	19,040	-0.01%
2022/10/27	5	145.00	55	147.55	149.50	-50	18,960	-0.26%
2022/10/26	9	143.06	9	141.11	143.00	0	18,882	0.00%
2022/10/25	5	142.60	3.1	143.81	143.00	1.9	18,760	0.01%
2022/10/24	3	151.17	7	149.29	147.50	-4	18,673	-0.02%
2022/10/21	10	148.45	7	148.79	146.50	3	18,672	0.02%
2022/10/20	0	0.00	1	149.50	155.00	-1	18,703	-0.01%
2022/10/19	4	153.38	3	154.50	153.00	1	18,786	0.01%
2022/10/18	14	151.32	54	152.54	153.00	-40	19,182	-0.21%
2022/10/17	14	143.39	17	144.26	148.50	-3	19,289	-0.02%
2022/10/14	24	155.17	20	155.08	153.00	4	19,110	0.02%
2022/10/13	16	151.94	13	152.85	148.50	3	18,790	0.02%
2022/10/12	28	163.61	27	162.98	161.50	1	18,489	0.01%
2022/10/11	19	165.03	17	163.12	159.50	2	18,286	0.01%
2022/10/07	8	170.19	3	169.33	168.00	5	18,030	0.03%
2022/10/06	5	169.80	8.1	170.37	172.00	-3.1	17,876	-0.02%
2022/10/05	29	168.02	30.1	170.13	170.50	-1.1	17,793	-0.01%
2022/10/04	2.2	168.91	13	166.65	167.00	-10.8	17,617	-0.06%
2022/10/03	14	161.39	16	158.31	157.50	-2	17,590	-0.01%
2022/09/30	12	155.79	7	158.86	162.50	5	17,688	0.03%
2022/09/29	12	160.42	13	158.92	158.00	-1	17,667	-0.01%
2022/09/28	13	161.62	6	158.00	154.00	7	17,494	0.04%
2022/09/27	8	159.37	8	160.44	166.00	0	17,482	0.00%
2022/09/26	8.1	164.30	6	165.17	162.00	2.1	17,307	0.01%
2022/09/23	15	168.03	10	167.70	166.00	5	17,314	0.03%
2022/09/22	9.2	172.83	9	173.94	174.00	0.2	17,473	0.00%
2022/09/21	10	170.29	8	168.69	169.00	2	17,566	0.01%
2022/09/20	18	170.19	22	171.34	173.50	-4	17,686	-0.02%
2022/09/19	17	167.56	14	164.68	163.00	3	17,583	0.02%
2022/09/16	11	169.23	12	169.71	171.00	-1	17,573	-0.01%
2022/09/15	28.1	170.70	27	168.96	168.00	1.1	17,621	0.01%
2022/09/14	16	165.16	17	165.85	170.00	-1	17,559	-0.01%
2022/09/13	28	163.38	26	164.90	165.00	2	17,429	0.01%
2022/09/12	27	160.81	25	163.30	164.00	2	17,644	0.01%
2022/09/08	8	152.19	9	152.83	154.00	-1	17,765	-0.01%
2022/09/07	16	152.25	16	152.94	151.50	0	17,825	0.00%
2022/09/06	14.1	155.21	10	158.30	154.00	4.1	17,954	0.02%
2022/09/05	12	172.67	7	172.14	166.50	5	17,691	0.03%
2022/09/02	10	172.70	10	173.35	170.00	0	17,738	0.00%
2022/09/01	4	172.50	5	171.10	169.00	-1	17,737	-0.01%
2022/08/31	1	175.00	1	174.50	173.50	0	18,090	0.00%
2022/08/30	2	171.25	1	170.00	174.00	1	18,361	0.01%
2022/08/29	11	170.95	3.1	171.02	169.50	7.9	18,399	0.04%
2022/08/26	16	179.13	14	185.54	176.00	2	18,189	0.01%
2022/08/25	5	174.80	3	174.33	175.50	2	17,591	0.01%
2022/08/24	16.1	175.10	2	175.50	174.00	14.1	17,325	0.08%
2022/08/23	34	178.82	31	176.55	176.00	3	16,999	0.02%
2022/08/22	33	183.09	31	182.52	180.00	2	16,681	0.01%
2022/08/19	34	187.28	29	185.50	184.50	5	16,210	0.03%
2022/08/18	24	171.04	45	175.66	184.50	-21	15,635	-0.13%
2022/08/17	49	166.08	46	167.66	168.00	3	15,227	0.02%
2022/08/16	0	0.00	6	157.17	161.50	-6	14,415	-0.04%
2022/08/12	1	141.50	1	142.50	145.00	0	14,246	0.00%
2022/08/11	4	143.63	2	143.50	143.00	2	14,631	0.01%
2022/08/10	3	145.17	6	144.42	148.00	-3	14,709	-0.02%
2022/08/09	1	144.50	1	141.00	141.50	0	14,685	0.00%
2022/08/08	2	143.00	3	143.00	143.00	-1	14,700	-0.01%
2022/08/05	0	0.00	1	141.00	142.00	-1	14,683	-0.01%
2022/08/04	1	133.00	4	133.63	135.00	-3	14,680	-0.02%
2022/08/03	2	134.25	0	0.00	133.50	2	14,638	0.01%
2022/08/02	2	139.25	2	138.75	133.00	0	14,641	0.00%
2022/08/01	2	138.25	0	141.50	138.00	2	14,564	0.01%
2022/07/29	0	0.00	1	141.50	141.50	-1	14,575	-0.01%
2022/07/28	1	142.50	1	144.00	141.50	0	14,550	0.00%
2022/07/27	13	141.54	6	142.17	141.50	7	14,504	0.05%
2022/07/26	10	147.70	6	146.08	142.00	4	14,371	0.03%
2022/07/25	66	148.92	14	148.57	149.50	52	14,073	0.37%
2022/07/22	8	142.13	19	140.76	144.50	-11	13,539	-0.08%
2022/07/21	1	134.00	4	134.13	135.00	-3	13,243	-0.02%
2022/07/20	6	131.67	1	132.00	130.00	5	13,233	0.04%
2022/07/19	4	133.75	1	134.50	130.00	3	13,290	0.02%
2022/07/18	5	129.40	4	131.00	130.00	1	13,242	0.01%
2022/07/15	3	134.67	0	0.00	131.00	3	13,165	0.02%
2022/07/14	3	137.67	1	136.50	137.00	2	13,057	0.02%
2022/07/13	6	138.00	10	138.65	139.50	-4	13,098	-0.03%
2022/07/12	7	134.36	8	135.69	135.00	-1	13,102	-0.01%
2022/07/11	14	135.04	15	138.73	139.00	-1	13,132	-0.01%
2022/07/08	6	140.83	3	144.33	135.00	3	12,878	0.02%
2022/07/07	1	141.00	2	142.75	146.00	-1	12,717	-0.01%
2022/07/06	5	147.70	3	145.17	143.50	2	12,598	0.02%
2022/07/05	9	142.00	10	143.35	148.00	-1	12,548	-0.01%
2022/07/04	36	137.51	35	136.54	141.50	1	12,505	0.01%
2022/07/01	21	146.95	2	146.25	142.50	19	12,654	0.15%
2022/06/30	30	152.65	10	153.75	153.50	20	12,449	0.16%
2022/06/29	12	156.50	16	155.22	157.50	-4	12,114	-0.03%
2022/06/28	10	153.70	5	152.10	148.50	5	11,846	0.04%
2022/06/27	7	145.00	15	148.50	151.50	-8	11,681	-0.07%
2022/06/24	9	143.50	8	144.81	145.00	1	12,069	0.01%
2022/06/23	1	138.50	4	141.25	143.50	-3	12,214	-0.02%
2022/06/22	5	141.00	3	140.33	138.00	2	12,641	0.02%
2022/06/21	14	141.04	5	143.80	146.00	9	12,601	0.07%
2022/06/20	8	145.13	7	143.79	139.00	1	12,569	0.01%
2022/06/17	8	143.69	9	143.73	146.50	-1	12,181	-0.01%
2022/06/16	7	140.64	7	139.14	137.00	0	11,966	0.00%
2022/06/15	4	140.50	5	141.00	140.00	-1	12,054	-0.01%
2022/06/14	9	136.72	10	136.55	136.50	-1	11,769	-0.01%
2022/06/13	2	143.75	1.1	141.05	143.00	1	11,547	0.01%
2022/06/10	7	148.50	8.3	149.15	152.00	-1.3	11,272	-0.01%
2022/06/09	10	146.20	13	146.35	145.50	-3	11,067	-0.03%
2022/06/08	20.1	142.66	17	142.85	145.50	3.1	10,603	0.03%
2022/06/07	1	132.00	3	135.00	139.50	-2	10,082	-0.02%
2022/06/01	1	128.00	3	128.33	126.00	-2	10,236	-0.02%
2022/05/30	2	127.25	0	0.00	128.00	2	10,571	0.02%
2022/05/27	1	127.50	5	128.90	126.50	-4	10,969	-0.04%
2022/05/26	6	131.58	9	131.06	129.00	-3	11,280	-0.03%
2022/05/25	1	130.50	4	132.00	131.50	-3	11,444	-0.03%
2022/05/24	2	128.75	4	128.00	127.50	-2	11,693	-0.02%
2022/05/23	10	129.85	11	130.14	130.50	-1	11,677	-0.01%
2022/05/20	4	132.00	2	131.00	129.50	2	11,628	0.02%
2022/05/19	9	126.56	6	130.75	131.50	3	11,430	0.03%
2022/05/18	0	0.00	1	121.00	129.00	-1	10,988	-0.01%
2022/05/17	2	117.25	2	117.50	117.50	0	10,808	0.00%
2022/05/13	0	0.00	20	116.25	117.50	-20	10,620	-0.19%
2022/05/11	1	115.00	2	115.75	115.50	-1	10,493	-0.01%
2022/05/09	0	0.00	3	117.50	117.00	-3	10,415	-0.03%
2022/05/03	3	118.50	3	120.00	119.00	0	10,284	0.00%
2022/04/29	0	0.00	1	117.50	116.50	-1	10,221	-0.01%
2022/04/28	1	115.50	0	0.00	115.00	1	10,223	0.01%
2022/04/27	7	117.21	6	117.42	116.50	1	10,192	0.01%
2022/04/26	1	117.00	0	0.00	115.50	1	10,112	0.01%
2022/04/25	1.3	118.20	0	0.00	118.00	1.3	10,021	0.01%
2022/04/21	2	133.00	8	132.31	134.50	-6	9,825	-0.06%
2022/04/20	1	130.50	10.5	130.50	130.00	-9.5	9,747	-0.10%
2022/04/19	19	133.05	15	133.77	133.50	4	9,682	0.04%
2022/04/18	12	130.75	8	131.31	132.50	4	9,489	0.04%
2022/04/15	7	132.29	13	129.69	126.50	-6	9,301	-0.06%
2022/04/13	9	128.44	4	129.25	129.50	5	9,004	0.06%
2022/04/12	6	123.75	5	123.60	123.50	1	8,848	0.01%
2022/04/11	5	124.20	7	124.43	124.50	-2	8,762	-0.02%
2022/04/08	3	128.00	2	129.00	129.00	1	8,652	0.01%
2022/04/07	24	133.69	17	135.06	128.50	7	8,453	0.08%
2022/04/06	0	0.00	1	131.50	132.00	-1	8,085	-0.01%
2022/04/01	7	133.57	8	131.13	130.50	-1	7,998	-0.01%
2022/03/31	7	133.36	5	129.80	135.50	2	7,825	0.03%
2022/03/30	39	134.04	7	135.14	133.50	32	7,527	0.43%
2022/03/29	12	131.04	19.5	134.14	133.00	-7.5	7,236	-0.10%
2022/03/28	4	126.88	4	126.13	125.00	0	6,597	0.00%
2022/03/25	18	124.97	18	126.28	124.50	0	6,204	0.00%
2022/03/24	3	116.33	6	117.42	121.00	-3	5,562	-0.05%
2022/03/23	8	111.94	3	111.83	112.00	5	5,364	0.09%
2022/03/22	1	115.50	0.2	116.00	117.50	0.9	5,208	0.02%
2022/03/21	13	118.38	12	117.04	117.00	1	5,168	0.02%
2022/03/18	9.2	111.26	10	113.10	114.00	-0.9	4,936	-0.02%
2022/03/17	1	103.00	0	0.00	108.50	1	4,691	0.02%
2022/03/15	0	0.00	1	102.00	99.70	-1	4,567	-0.02%
2022/03/14	1	99.00	3	99.10	101.50	-2	4,544	-0.04%
2022/03/11	1	103.00	0	0.00	102.50	1	4,585	0.02%
2022/03/10	2	108.00	2	108.25	107.00	0	4,523	0.00%
2022/03/09	1	106.50	1	106.00	103.00	0	4,414	0.00%
2022/03/08	2	106.00	0	0.00	101.50	2	4,505	0.04%
2022/03/07	1	105.50	0	0.00	106.00	1	4,375	0.02%
2022/03/04	4	115.00	1	114.51	112.50	3	4,228	0.07%
2022/03/03	28	116.75	27	115.50	115.50	1	4,109	0.02%
2022/03/02	7	117.93	16	118.38	118.00	-9	3,932	-0.23%
2022/03/01	13	112.85	3	113.16	114.00	10	3,615	0.28%
2022/02/25	1.1	111.98	2	112.75	111.50	-1	3,327	-0.03%
2022/02/24	5	103.30	6.2	103.65	103.00	-1.2	3,034	-0.04%
2022/02/22	0.2	93.20	0	0.00	93.40	0.2	2,852	0.01%
2022/02/21	1	91.50	1	92.60	92.50	0	2,948	0.00%
2022/02/18	1	90.10	1	90.50	90.90	0	3,022	0.00%
2022/02/17	1	90.00	1	91.80	90.70	0	3,021	0.00%
2022/02/14	2	86.45	1	86.00	86.10	1	3,016	0.03%
2022/02/11	1	88.80	0	0.00	88.50	1	3,009	0.03%
2022/02/10	1	89.80	1	89.40	89.50	0	2,996	0.00%
2022/02/09	1	89.00	1	90.20	90.20	0	2,987	0.00%
2022/01/14	0	0.00	0.2	87.04	87.10	-0.2	3,022	-0.01%
2022/01/12	0	0.00	10	89.47	89.40	-10	3,017	-0.33%
2022/01/11	10	90.20	0	0.00	89.50	10	3,007	0.33%
2022/01/07	0	0.00	1	93.10	91.50	-1	2,983	-0.03%
2021/12/29	2	98.05	6	97.70	98.00	-4	3,020	-0.13%
2021/12/28	0.2	97.00	0	0.00	96.30	0.2	3,025	0.01%
2021/12/22	3	98.27	0	0.00	97.80	3	3,197	0.09%
2021/12/17	2	95.95	0	0.00	95.30	2	3,275	0.06%
2021/12/16	1	97.20	1	97.10	97.20	0	3,236	0.00%
2021/12/15	1	98.80	1	98.20	98.20	0	3,192	0.00%
2021/12/14	0	0.00	3	101.33	101.50	-3	3,130	-0.10%
2021/12/13	1	99.20	1	98.10	100.50	0	3,079	0.00%
2021/12/10	0	0.00	1	97.20	97.60	-1	2,984	-0.03%
2021/12/09	2	97.25	0	0.00	97.20	2	2,976	0.07%
2021/12/08	1	96.10	0	0.00	96.00	1	2,953	0.03%
2021/12/07	5	97.44	0	0.00	96.30	5	2,905	0.17%
2021/12/06	1	100.50	0	0.00	100.50	1	2,763	0.04%
2021/12/02	3	107.50	2	104.50	102.00	1	2,729	0.04%
2021/11/25	0	0.00	1	117.00	112.50	-1	2,472	-0.04%
2021/11/24	1	113.50	0	0.00	114.50	1	2,376	0.04%
2021/11/23	2	114.00	2	111.00	108.00	0	2,315	0.00%
2021/11/22	1	111.50	2	110.00	111.50	-1	2,259	-0.04%
2021/11/19	3	121.17	3	114.33	114.50	0	2,241	0.00%
2021/11/18	2	114.75	2	114.75	117.00	0	2,086	0.00%
2021/11/17	1	106.00	1	106.50	106.50	0	1,977	0.00%
2021/11/11	1	92.50	0	0.00	92.00	1	2,166	0.05%
2021/11/03	0	0.00	12	96.87	96.10	-12	2,408	-0.50%
2021/11/02	12	95.20	1	96.60	95.00	11	2,419	0.45%
2021/10/26	1	93.60	0	0.00	93.00	1	2,781	0.04%
2021/10/25	5	92.14	5	90.22	91.30	0	2,832	0.00%
2021/10/19	0	0.00	2	101.00	99.90	-2	3,049	-0.07%
2021/10/04	2	99.50	0	0.00	96.00	2	4,591	0.04%
2021/09/28	1	104.00	0	0.00	104.00	1	4,539	0.02%
2021/09/27	1	102.50	0	0.00	102.00	1	4,536	0.02%
2021/09/03	0	0.00	1	105.00	105.50	-1	4,963	-0.02%
2021/09/02	0	0.00	0.1	106.00	102.50	-0.1	4,990	0.00%
2021/08/31	0.1	105.50	0	0.00	107.50	0.1	4,979	0.00%
2021/08/30	1	109.00	0	0.00	105.00	1	5,009	0.02%
2021/08/23	1	107.00	0	0.00	105.00	1	5,034	0.02%
2021/08/20	0	0.00	1	101.00	100.50	-1	5,061	-0.02%
2021/08/19	1	102.50	0	0.00	101.50	1	5,045	0.02%
2021/08/06	0	0.00	1	137.00	137.00	-1	5,609	-0.02%
2021/08/04	1	141.50	0	0.00	141.00	1	5,536	0.02%
2021/07/26	0	0.00	1	152.00	153.00	-1	5,012	-0.02%
2021/07/22	2	153.00	16	146.66	152.00	-14	4,841	-0.29%
2021/07/21	15	145.00	2	151.50	154.50	13	4,671	0.28%
2021/07/20	8	149.19	7	147.86	140.50	1	4,495	0.02%
2021/07/19	0	0.00	4.1	141.20	147.50	-4.1	4,184	-0.10%
2021/07/16	1	131.00	0	0.00	134.50	1	4,024	0.02%
2021/07/15	0.1	128.00	0	0.00	127.50	0.1	3,925	0.00%
2021/07/13	0	0.00	1.3	125.66	127.00	-1.3	3,717	-0.03%
2021/07/12	0	0.00	1	125.00	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/07	2	105.25	2	106.50	107.50	0	3,171	0.00%
2021/07/06	0	0.00	4	107.50	107.00	-4	3,134	-0.13%
2021/07/05	1	104.50	2	105.75	105.00	-1	3,089	-0.03%
2021/07/02	6	105.58	0	0.00	102.50	6	3,047	0.20%
2021/07/01	2	103.50	3	102.83	105.00	-1	2,988	-0.03%
2021/06/30	5	100.22	6.4	99.66	101.50	-1.4	2,878	-0.05%
2021/06/29	0	0.00	6	94.87	96.90	-6	2,721	-0.22%
2021/06/25	3	85.90	0	0.00	86.10	3	2,558	0.12%
2021/06/11	0	0.00	1	88.50	87.40	-1	2,501	-0.04%
2021/06/08	1	90.00	1	91.30	90.80	0	2,348	0.00%
2021/06/07	1	90.20	0	0.00	90.80	1	2,360	0.04%
2021/05/31	0.1	92.00	0	0.00	93.00	0.1	2,198	0.00%
2021/05/28	2.3	95.66	4	95.30	94.90	-1.7	2,136	-0.08%
2021/05/27	3	94.03	3	94.20	96.40	0	2,081	0.00%
2021/05/26	1	92.70	0	0.00	92.20	1	1,979	0.05%
2021/05/25	0	0.00	5	93.10	93.20	-5	1,939	-0.26%
2021/05/24	6	94.90	6	92.45	92.10	0	1,865	0.00%
2021/05/21	0	0.00	1	88.70	91.00	-1	1,751	-0.06%
2021/05/20	5	89.10	3	91.93	86.00	2	1,631	0.12%
2021/05/19	0	0.00	1	85.50	88.00	-1	1,454	-0.07%
2021/05/17	2	81.55	1	81.70	82.50	1	1,212	0.08%
2021/05/06	1	73.80	0	0.00	73.30	1	1,035	0.10%
2021/05/05	0	0.00	6	74.60	74.10	-6	1,032	-0.58%
2021/05/03	2	78.55	0	0.00	77.70	2	1,019	0.20%
2021/04/22	0	0.00	3	81.90	79.70	-3	1,019	-0.29%
2021/04/21	0	0.00	1	81.70	81.40	-1	1,009	-0.10%
2021/04/19	0	0.00	1	84.00	83.70	-1	1,000	-0.10%
2021/04/15	0	0.00	1	82.80	83.10	-1	977	-0.10%
2021/04/14	0.3	81.50	0	0.00	81.80	0.3	967	0.03%
2021/04/13	1	83.00	0	0.00	81.40	1	955	0.10%
2021/04/09	0	0.00	6	80.87	81.00	-6	909	-0.66%
2021/04/08	1	81.00	1	80.00	81.40	0	901	0.00%
2021/03/31	0	0.00	5	77.30	77.70	-5	855	-0.58%
2021/03/30	3	77.00	7	76.33	76.50	-4	832	-0.48%
2021/03/29	1	76.30	13	75.60	76.00	-12	823	-1.46%
2021/03/25	3	76.17	0	0.00	75.10	3	823	0.36%
2021/03/19	0	0.00	1	74.00	73.20	-1	796	-0.13%
2021/03/12	0	0.00	1	75.30	74.40	-1	802	-0.12%
2021/03/11	0	0.00	3	76.50	75.00	-3	806	-0.37%
2021/03/03	0	0.00	4	73.90	74.00	-4	821	-0.49%
2021/02/24	0	0.00	3	76.53	76.00	-3	858	-0.35%
2021/02/23	6	78.05	3	77.30	77.40	3	895	0.34%
2021/02/22	2	77.00	0	0.00	76.60	2	873	0.23%
2021/02/18	1	73.00	0	0.00	74.90	1	863	0.12%
2021/02/17	1	68.90	0	0.00	69.70	1	838	0.12%
2021/02/01	4	66.43	0	0.00	66.60	4	923	0.43%
2021/01/29	3	67.90	0	0.00	67.50	3	919	0.33%
2021/01/22	3	69.50	0	0.00	69.20	3	950	0.32%
2021/01/21	6	71.20	0	0.00	69.80	6	942	0.64%
2021/01/15	1	74.70	0	0.00	74.20	1	932	0.11%
2020/12/31	1	79.60	0	0.00	80.00	1	923	0.11%
2020/12/29	1	79.30	0	0.00	79.20	1	924	0.11%
2020/12/16	0	0.00	1	84.00	84.40	-1	1,233	-0.08%
2020/12/11	1	82.80	0	0.00	82.40	1	1,338	0.07%
2020/12/04	1	84.40	0	0.00	84.50	1	1,487	0.07%
2020/11/18	0	0.00	1	86.00	86.00	-1	1,417	-0.07%
2020/11/16	0	0.00	1	85.00	84.80	-1	1,444	-0.07%
2020/11/13	1	84.60	0	0.00	84.60	1	1,460	0.07%
2020/11/10	0	0.00	3	84.07	84.20	-3	1,462	-0.21%
2020/09/29	2	80.30	2	80.95	80.60	0	1,915	0.00%
2020/09/28	1	85.50	1	85.80	81.10	0	1,913	0.00%
2020/09/25	1	82.80	1	83.20	79.80	0	1,770	0.00%
2020/09/24	0	0.00	1	85.10	84.40	-1	1,748	-0.06%
2020/09/21	0	0.00	2	84.40	84.30	-2	1,720	-0.12%
2020/09/18	5	85.20	8	85.36	85.00	-3	1,740	-0.17%
2020/09/16	1	82.60	2	82.50	82.40	-1	1,873	-0.05%
2020/09/15	1	83.20	0	0.00	82.10	1	1,890	0.05%
2020/09/09	1	83.30	2	82.75	82.70	-1	1,931	-0.05%
2020/09/02	0	0.00	1	81.00	80.80	-1	2,029	-0.05%
2020/09/01	1	81.60	2	81.40	81.70	-1	2,038	-0.05%
2020/08/17	1	82.00	2	80.80	82.00	-1	2,250	-0.04%
2020/08/07	1	78.90	0	0.00	78.70	1	2,312	0.04%
2020/07/27	1	77.70	0	0.00	78.20	1	2,807	0.04%
2020/07/24	0	0.00	1	80.20	80.50	-1	2,799	-0.04%
2020/07/23	0	0.00	2	82.80	82.20	-2	2,817	-0.07%
2020/07/16	3	82.73	3	82.50	82.50	0	2,864	0.00%
2020/07/13	0	0.00	1	87.50	85.40	-1	2,912	-0.03%
2020/07/10	1	85.00	1	85.00	84.40	0	2,898	0.00%
2020/07/09	1	88.70	0	0.00	87.50	1	2,857	0.03%
2020/07/08	1	82.00	1	82.40	83.60	0	2,814	0.00%
2020/07/07	0	0.00	2	82.10	81.30	-2	2,822	-0.07%
2020/07/06	2	82.40	7	82.40	82.30	-5	2,903	-0.17%
2020/07/03	1	82.10	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	83.60	0	0.00	83.60	1	2,925	0.03%
2020/07/01	0	0.00	3	84.00	83.40	-3	2,920	-0.10%
2020/06/29	1	84.00	0	0.00	83.20	1	2,962	0.03%
2020/06/24	19	90.13	11	85.76	85.10	8	2,946	0.27%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	2	82.40	2	82.75	81.40	0	2,821	0.00%
2020/06/18	5	82.90	1	85.10	83.00	4	2,818	0.14%
2020/06/16	0	0.00	1	83.00	83.00	-1	2,815	-0.04%
2020/06/12	0	0.00	32	75.40	78.40	-32	2,875	-1.11%
2020/06/10	0	0.00	5	82.70	83.00	-5	2,932	-0.17%
2020/06/08	1	82.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	2	81.20	0	0.00	82.40	2	3,019	0.07%
2020/06/04	5	81.16	0	0.00	82.50	5	2,990	0.17%
2020/06/03	0	0.00	1	81.00	80.30	-1	3,022	-0.03%
2020/05/28	1	78.80	0	0.00	78.10	1	3,098	0.03%
2020/05/27	3	81.00	0	0.00	79.70	3	3,096	0.10%
2020/05/26	7	82.30	4	82.20	80.10	3	3,083	0.10%
2020/05/25	0	0.00	1	79.30	78.80	-1	2,987	-0.03%
2020/05/22	2	78.80	0	0.00	77.80	2	2,962	0.07%
2020/05/21	4	78.60	0	0.00	79.10	4	2,908	0.14%
2020/05/15	12	74.47	1	74.00	75.00	11	2,864	0.38%
2020/05/14	10	76.58	0	0.00	75.10	10	2,869	0.35%
2020/05/12	2	77.45	0	0.00	77.30	2	2,854	0.07%
2020/05/11	1	76.80	0	0.00	78.20	1	2,866	0.03%
2020/05/08	6	79.32	0	0.00	77.40	6	2,874	0.21%
2020/05/07	1	80.60	1	80.80	81.20	0	2,834	0.00%
2020/05/06	20	81.06	3	83.13	81.40	17	2,806	0.61%
2020/05/05	1	77.00	0	0.00	78.10	1	2,672	0.04%
2020/04/30	0	0.00	1	75.00	74.90	-1	2,640	-0.04%
2020/04/29	1	72.90	0	0.00	72.80	1	2,596	0.04%
2020/04/28	0	0.00	1	72.80	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	71.40	71.20	-1	2,656	-0.04%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/22	1	66.40	4	64.85	68.60	-3	2,669	-0.11%
2020/04/17	0	0.00	1	72.10	70.30	-1	2,932	-0.03%
2020/04/16	0	0.00	1	71.50	71.50	-1	2,951	-0.03%
2020/04/15	1	71.10	1	70.00	70.30	0	2,951	0.00%
2020/04/14	1	69.80	2	69.40	69.70	-1	2,954	-0.03%
2020/04/13	2	70.40	0	0.00	68.30	2	2,981	0.07%
2020/04/10	1	68.50	3	68.50	68.70	-2	2,951	-0.07%
2020/04/09	5	67.10	1	69.10	69.10	4	3,002	0.13%
2020/04/08	0	0.00	1	63.20	64.10	-1	2,955	-0.03%
2020/04/07	2	63.90	8	63.49	63.80	-6	3,115	-0.19%
2020/04/06	1	61.20	2	62.10	62.30	-1	3,142	-0.03%
2020/04/01	5	60.98	0	0.00	60.90	5	3,158	0.16%
2020/03/30	2	56.50	0	0.00	58.00	2	3,164	0.06%
2020/03/27	0	0.00	1	55.60	57.50	-1	3,239	-0.03%
2020/03/26	2	53.00	1	52.50	53.40	1	3,183	0.03%
2020/03/23	1	44.55	18	44.86	44.55	-17	3,155	-0.54%
2020/03/20	2	48.00	3	50.33	49.50	-1	3,134	-0.03%
2020/03/18	3	53.33	2	53.30	53.00	1	3,112	0.03%
2020/03/17	0	0.00	1	60.90	58.80	-1	3,033	-0.03%
2020/03/16	2	67.20	0	0.00	65.30	2	3,006	0.07%
2020/03/13	9	72.00	0	0.00	72.50	9	2,948	0.31%
2020/03/12	11	80.85	1	80.20	79.90	10	2,936	0.34%
2020/03/11	4	89.23	1	90.50	88.70	3	2,899	0.10%
2020/03/10	0	0.00	1	92.80	93.00	-1	2,887	-0.03%
2020/03/09	2	97.15	1	96.30	94.70	1	2,888	0.03%
2020/03/04	3	94.83	2	95.20	94.40	1	3,053	0.03%
2020/03/03	0	0.00	1	95.50	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	29	85.98	88.30	-29	3,082	-0.94%
2020/02/21	11	93.49	6	93.40	93.20	5	3,371	0.15%
2020/02/20	5	94.36	0	0.00	93.00	5	3,429	0.15%
2020/02/18	1	93.90	1	92.90	93.00	0	3,487	0.00%
2020/02/13	1	93.00	2	91.80	91.80	-1	3,608	-0.03%
2020/02/07	1	89.00	1	89.10	88.70	0	3,856	0.00%
2020/02/06	1	90.10	0	0.00	90.20	1	3,854	0.03%
2020/02/05	1	91.20	0	0.00	90.80	1	3,968	0.03%
2020/02/04	0	0.00	1	90.00	90.10	-1	3,969	-0.03%
2020/02/03	2	86.85	2	86.00	88.00	0	3,941	0.00%
2020/01/31	11	95.00	0	0.00	91.50	11	3,920	0.28%
2020/01/17	2	106.00	4	106.75	105.00	-2	3,934	-0.05%
2020/01/16	4	105.13	0	0.00	105.00	4	3,896	0.10%
2020/01/15	3	106.83	1	106.00	105.50	2	3,873	0.05%
2020/01/13	2	110.50	3	112.83	109.00	-1	3,798	-0.03%
2020/01/10	1	115.00	1	116.00	114.50	0	3,577	0.00%
2020/01/09	1	112.50	0	0.00	112.50	1	3,525	0.03%
2020/01/07	1	113.50	1	114.00	108.00	0	3,530	0.00%
2020/01/06	0	0.00	1	115.00	113.50	-1	3,479	-0.03%
2020/01/02	1	118.00	0	0.00	117.50	1	3,391	0.03%
2019/12/31	2	115.75	2	117.50	115.00	0	3,371	0.00%
2019/12/27	2	112.50	1	111.50	110.50	1	3,201	0.03%
2019/12/23	1	111.00	0	0.00	113.00	1	3,320	0.03%
2019/12/11	1	108.50	2	109.25	109.00	-1	3,208	-0.03%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	1	111.00	111.50	-1	3,252	-0.03%
2019/12/02	1	110.00	0	0.00	109.50	1	3,336	0.03%
2019/11/29	1	114.50	1	111.50	111.50	0	3,315	0.00%
2019/11/28	2	114.75	2	114.00	114.00	0	3,322	0.00%
2019/11/27	0	0.00	0	116.00	115.50	0	3,319	0.00%
2019/11/26	5	112.00	9	113.72	115.00	-4	3,305	-0.12%
2019/11/25	6	111.42	6	110.25	109.00	0	3,207	0.00%
2019/11/22	4	111.00	1	111.50	110.00	3	3,145	0.10%
2019/11/21	1	108.50	0	0.00	110.00	1	3,133	0.03%
2019/11/20	3	107.50	0	0.00	107.00	3	3,193	0.09%
2019/11/19	1	110.50	0	0.00	110.00	1	3,194	0.03%
2019/11/18	0	0.00	1	108.50	112.00	-1	3,200	-0.03%
2019/11/15	1	108.00	7	108.57	108.50	-6	3,213	-0.19%
2019/11/13	2	107.00	1	108.50	106.50	1	3,122	0.03%
2019/11/11	0	0.00	1	106.50	105.50	-1	3,147	-0.03%
2019/11/07	1	107.00	0	0.00	106.00	1	3,154	0.03%
2019/11/06	2	106.75	2	105.75	106.50	0	3,147	0.00%
2019/11/05	1	105.50	2	105.75	107.00	-1	3,100	-0.03%
2019/11/04	9.1	101.50	3	101.67	102.50	6.1	3,060	0.20%
2019/11/01	6	99.58	6	100.92	101.50	0	3,113	0.00%
2019/10/31	1	98.60	1	100.50	97.50	0	3,097	0.00%
2019/10/30	5	99.86	2	99.50	99.00	3	3,173	0.09%
2019/10/29	5	98.40	5	96.90	97.20	0	3,287	0.00%
2019/10/25	0	0.00	2	96.80	96.00	-2	3,348	-0.06%
2019/10/24	2	96.30	3	96.30	96.80	-1	3,349	-0.03%
2019/10/23	3	95.27	1	96.00	95.20	2	3,337	0.06%
2019/10/18	1	92.10	0	0.00	92.30	1	3,399	0.03%
2019/10/17	1	91.30	0	0.00	92.50	1	3,472	0.03%
2019/10/09	4	93.00	0	0.00	91.70	4	3,964	0.10%
2019/10/08	1	95.60	0	0.00	94.40	1	4,032	0.02%
2019/10/07	0	0.00	3	95.60	95.60	-3	4,068	-0.07%
2019/10/03	2	98.35	2	97.35	96.00	0	4,147	0.00%
2019/10/02	1	97.00	0	0.00	97.00	1	4,235	0.02%
2019/09/27	0	0.00	2	100.25	99.10	-2	4,321	-0.05%
2019/09/26	30	101.83	12	102.25	102.00	18	4,443	0.41%
2019/09/25	1	98.50	1	98.50	99.10	0	4,626	0.00%
2019/09/20	2	95.20	0	0.00	95.20	2	4,734	0.04%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	5	97.00	5	96.30	96.30	0	4,952	0.00%
2019/09/05	1	99.50	2	99.70	99.40	-1	5,986	-0.02%
2019/09/04	2	102.50	22	102.57	102.00	-20	5,991	-0.33%
2019/09/02	5	100.50	0	0.00	100.00	5	6,010	0.08%
2019/08/29	1	99.70	1	100.50	98.80	0	6,064	0.00%
2019/08/28	0	0.00	6	97.20	99.50	-6	6,050	-0.10%
2019/08/27	4	96.20	2	97.20	96.20	2	6,103	0.03%
2019/08/26	5	98.20	5	98.12	96.10	0	6,136	0.00%
2019/08/23	10	98.83	10	99.02	98.10	0	6,163	0.00%
2019/08/22	7	97.63	1	97.30	97.00	6	6,147	0.10%
2019/08/21	2	97.25	2	98.75	97.70	0	6,203	0.00%
2019/08/20	0	0.00	2	98.90	99.10	-2	6,208	-0.03%
2019/08/19	0	0.00	7	93.17	95.30	-7	6,310	-0.11%
2019/08/16	5	91.50	1	91.10	91.50	4	6,389	0.06%
2019/08/15	4	92.58	1	93.50	92.50	3	6,509	0.05%
2019/08/14	1	96.40	0	0.00	96.40	1	6,532	0.02%
2019/08/13	9	99.56	13	98.88	98.00	-4	6,534	-0.06%
2019/08/12	4	95.30	4	95.53	95.30	0	6,536	0.00%
2019/08/08	3	94.40	7	95.23	94.40	-4	6,801	-0.06%
2019/08/07	0	0.00	1	93.60	94.20	-1	6,967	-0.01%
2019/08/06	6	93.73	1	92.40	94.50	5	6,981	0.07%
2019/08/05	1	98.50	4	94.35	91.80	-3	6,942	-0.04%
2019/08/02	3	98.87	6	100.17	98.40	-3	6,904	-0.04%
2019/08/01	6	99.17	2	100.50	99.00	4	6,905	0.06%
2019/07/31	25	101.01	6	101.72	98.80	19	6,888	0.28%
2019/07/30	4	109.63	1	116.50	108.50	3	6,670	0.04%
2019/07/29	1	120.50	3	121.00	120.50	-2	6,669	-0.03%
2019/07/26	10	121.60	13	121.46	121.50	-3	6,751	-0.04%
2019/07/25	4	120.13	0	0.00	120.00	4	6,772	0.06%
2019/07/24	6	123.08	6	123.33	123.00	0	6,857	0.00%
2019/07/23	4	121.00	1	122.00	121.00	3	6,929	0.04%
2019/07/22	3	121.00	1	122.50	121.50	2	7,018	0.03%
2019/07/19	3	122.00	4	123.00	120.50	-1	7,121	-0.01%
2019/07/18	3	124.83	2	125.25	122.50	1	7,141	0.01%
2019/07/17	0	0.00	3	124.67	124.00	-3	7,199	-0.04%
2019/07/16	12	124.13	10	123.85	124.00	2	7,198	0.03%
2019/07/15	6	120.92	11	119.64	122.00	-5	7,043	-0.07%
2019/07/12	5	117.00	0	0.00	117.00	5	6,933	0.07%
2019/07/11	0	0.00	4	115.75	114.50	-4	6,962	-0.06%
2019/07/10	9	117.33	2	116.50	117.00	7	7,052	0.10%
2019/07/08	0	0.00	2	118.75	115.00	-2	7,385	-0.03%
2019/07/05	2	118.50	2	118.00	120.00	0	7,655	0.00%
2019/07/04	2	118.00	2	118.50	117.00	0	7,735	0.00%
2019/07/03	5	118.20	10	118.00	118.00	-5	7,830	-0.06%
2019/07/02	6	116.17	5	115.20	117.00	1	7,847	0.01%
2019/07/01	6	111.58	2	110.75	112.00	4	7,776	0.05%
2019/06/28	1	112.00	2	112.00	111.50	-1	7,896	-0.01%
2019/06/26	4	111.25	5	111.70	111.00	-1	8,050	-0.01%
2019/06/25	4	112.00	1	112.00	112.00	3	8,132	0.04%
2019/06/24	2	115.00	0	0.00	113.50	2	8,241	0.02%
2019/06/21	2	116.00	2	117.75	116.00	0	8,307	0.00%
2019/06/20	4	115.13	8	114.75	117.00	-4	8,286	-0.05%
2019/06/19	7	113.14	3	113.83	113.00	4	8,261	0.05%
2019/06/18	3	113.00	12	113.04	110.50	-9	8,390	-0.11%
2019/06/17	9	111.33	11	111.45	112.50	-2	8,383	-0.02%
2019/06/14	8	106.06	13	105.19	107.00	-5	8,255	-0.06%
2019/06/13	8	103.63	1	104.00	102.50	7	8,148	0.09%
2019/06/12	1	102.00	4	102.50	104.00	-3	8,351	-0.04%
2019/06/11	7	103.07	8	102.00	101.00	-1	8,488	-0.01%
2019/06/10	2	102.50	5	100.30	103.00	-3	8,928	-0.03%
2019/06/06	3	98.87	3	98.50	98.80	0	9,213	0.00%
2019/06/05	4	99.38	1	100.50	98.50	3	9,261	0.03%
2019/06/04	1	101.50	2	102.00	101.00	-1	9,309	-0.01%
2019/06/03	5	102.80	10	104.30	100.50	-5	9,497	-0.05%
2019/05/31	5	103.50	3	105.33	103.50	2	9,559	0.02%
2019/05/30	6	104.33	32	103.94	104.00	-26	9,631	-0.27%
2019/05/29	6	106.00	5	106.80	105.00	1	9,784	0.01%
2019/05/28	4	105.88	4	106.00	108.50	0	9,943	0.00%
2019/05/27	1	104.00	6	104.75	104.00	-5	9,925	-0.05%
2019/05/24	27	107.24	13	106.62	104.50	14	10,059	0.14%
2019/05/23	4	101.75	5	103.10	105.00	-1	9,946	-0.01%
2019/05/22	7	102.50	8	102.50	101.50	-1	9,930	-0.01%
2019/05/21	3	100.00	5	97.74	100.00	-2	9,909	-0.02%
2019/05/20	16	99.55	23	99.94	97.80	-7	10,089	-0.07%
2019/05/17	4	99.80	5	100.80	99.80	-1	10,302	-0.01%
2019/05/16	10	102.65	37	103.11	100.00	-27	10,309	-0.26%
2019/05/15	11	97.86	6	97.82	102.00	5	10,145	0.05%
2019/05/14	1	92.30	0	0.00	93.00	1	10,134	0.01%
2019/05/13	1	92.00	1	91.40	91.50	0	10,344	0.00%
2019/05/10	1	94.50	3	94.63	91.50	-2	10,486	-0.02%
2019/05/09	12	96.78	18	95.09	92.70	-6	10,509	-0.06%
2019/05/08	14	99.10	23	99.43	97.80	-9	10,650	-0.08%
2019/05/07	5	98.74	4	98.78	98.80	1	10,661	0.01%
2019/05/06	2	101.00	5	98.90	96.60	-3	10,796	-0.03%
2019/05/03	14	96.76	7	98.33	98.70	7	10,910	0.06%
2019/05/02	2	94.10	0	0.00	94.80	2	10,931	0.02%
2019/04/30	12	93.93	9	94.04	94.00	3	10,897	0.03%
2019/04/29	1	93.00	2	91.15	89.80	-1	10,771	-0.01%
2019/04/26	13	97.18	0	0.00	95.00	13	10,651	0.12%
2019/04/25	23	99.77	15	99.57	98.00	8	10,556	0.08%
2019/04/24	11	108.73	0	0.00	104.00	11	10,417	0.11%
2019/04/23	5	109.60	9	109.28	110.00	-4	10,323	-0.04%
2019/04/22	8	107.19	6	104.33	105.50	2	10,162	0.02%
2019/04/19	7	102.57	3	105.67	101.50	4	10,128	0.04%
2019/04/18	4	105.00	2	104.50	104.00	2	10,111	0.02%
2019/04/17	18	107.44	15	108.40	106.50	3	10,075	0.03%
2019/04/16	7	105.79	5	107.10	105.50	2	10,023	0.02%
2019/04/15	6	108.17	2	115.00	105.50	4	9,913	0.04%
2019/04/12	3	113.00	5	114.00	112.50	-2	9,713	-0.02%
2019/04/11	29	111.26	27	112.94	110.50	2	9,613	0.02%
2019/04/10	3	117.00	7	114.64	117.00	-4	9,301	-0.04%
2019/04/09	15	114.80	17	115.71	113.00	-2	9,170	-0.02%
2019/04/08	9	117.00	4	119.88	113.00	5	9,023	0.06%
2019/04/03	21	120.83	17	120.85	120.00	4	8,840	0.05%
2019/04/02	4	115.25	5	115.60	115.50	-1	8,605	-0.01%
2019/04/01	4	118.88	6	122.67	117.50	-2	8,423	-0.02%
2019/03/29	2	122.75	4	122.75	121.50	-2	8,290	-0.02%
2019/03/28	3	125.17	24	123.58	125.00	-21	8,214	-0.26%
2019/03/27	5	127.30	118	128.37	125.00	-113	8,173	-1.38%	大賣/鉅額交易
2019/03/26	3	131.50	8	134.31	131.00	-5	8,153	-0.06%
2019/03/25	48	134.83	88	134.70	135.50	-40	8,054	-0.50%
2019/03/22	1	134.50	3	133.00	134.50	-2	7,981	-0.03%
2019/03/21	4	134.25	5	132.80	135.00	-1	7,915	-0.01%
2019/03/20	1	127.00	5	129.20	131.00	-4	7,718	-0.05%
2019/03/19	12	127.83	10	127.90	126.00	2	7,683	0.03%
2019/03/18	0	0.00	1	126.50	124.50	-1	7,562	-0.01%
2019/03/15	3	124.33	4	126.75	125.00	-1	7,641	-0.01%
2019/03/14	2	127.00	3	123.50	127.00	-1	7,503	-0.01%
2019/03/13	13	123.08	7	125.29	123.00	6	7,558	0.08%
2019/03/12	76	114.18	80	117.08	118.50	-4	7,103	-0.06%
2019/03/11	5	108.00	2	109.00	108.00	3	6,854	0.04%
2019/03/08	4	106.25	4	107.38	111.50	0	6,836	0.00%
2019/03/07	25	110.74	22	110.32	108.00	3	6,888	0.04%
2019/03/06	9	110.72	14	109.89	111.00	-5	6,788	-0.07%
2019/03/05	4	105.88	4	105.25	105.50	0	6,726	0.00%
2019/03/04	10	105.95	3	108.50	103.50	7	6,741	0.10%
2019/02/27	12	101.13	6	101.20	106.00	6	6,653	0.09%
2019/02/26	23	97.64	4	98.30	96.50	19	6,614	0.29%
2019/02/25	41	96.75	44	98.68	96.20	-3	6,869	-0.04%
2019/02/22	10	104.80	3	106.67	106.00	7	6,893	0.10%
2019/02/21	0	0.00	2	108.25	106.50	-2	6,847	-0.03%
2019/02/20	3	110.17	2	110.75	111.00	1	6,946	0.01%
2019/02/19	37	107.38	22	110.18	109.00	15	6,887	0.22%
2019/02/18	21	101.62	13	102.52	107.00	8	6,640	0.12%
2019/02/15	4	97.18	4	98.63	97.30	0	6,388	0.00%
2019/02/14	5	97.56	6	99.27	97.40	-1	6,291	-0.02%
2019/02/13	29	96.79	17	98.11	99.10	12	6,187	0.19%
2019/02/12	4	94.85	6	94.52	95.80	-2	6,032	-0.03%
2019/02/11	1	90.10	9	88.54	91.00	-8	5,808	-0.14%
2019/01/30	3	83.53	3	84.33	82.80	0	5,644	0.00%
2019/01/29	6	83.05	11	83.04	83.80	-5	5,605	-0.09%
2019/01/28	11	81.07	1	81.40	81.10	10	5,443	0.18%
2019/01/25	5	80.48	3	81.30	80.80	2	5,397	0.04%
2019/01/24	13	78.55	15	78.88	79.90	-2	5,292	-0.04%
2019/01/23	5	75.26	8	75.59	76.20	-3	5,181	-0.06%
2019/01/22	1	73.00	0	0.00	72.20	1	5,161	0.02%
2019/01/18	3	71.93	4	73.50	72.50	-1	5,389	-0.02%
2019/01/17	1	71.60	1	72.60	70.00	0	5,515	0.00%
2019/01/14	0	0.00	2	72.15	72.80	-2	5,989	-0.03%
2019/01/11	11	72.74	1	72.50	72.20	10	6,089	0.16%
2019/01/10	2	76.65	0	0.00	76.30	2	6,209	0.03%
2019/01/09	3	76.33	1	77.50	76.00	2	6,455	0.03%
2019/01/08	1	78.60	2	78.45	77.50	-1	6,583	-0.02%
2019/01/07	1	76.60	0	0.00	76.20	1	6,834	0.01%
2019/01/03	5	78.04	4	77.70	77.20	1	7,041	0.01%
2019/01/02	1	78.00	1	76.20	77.30	0	7,151	0.00%
2018/12/28	2	74.00	6	73.90	74.10	-4	7,466	-0.05%
2018/12/27	0	0.00	1	73.50	72.80	-1	7,653	-0.01%
2018/12/26	4	73.20	0	0.00	71.60	4	7,653	0.05%
2018/12/25	7	72.66	3	73.27	73.10	4	7,647	0.05%
2018/12/24	1	74.10	4	73.85	74.20	-3	7,653	-0.04%
2018/12/21	7	73.27	6	73.17	73.50	1	7,630	0.01%
2018/12/20	1	73.30	6	71.35	73.40	-5	7,589	-0.07%
2018/12/19	8	72.51	1	78.00	71.30	7	7,486	0.09%
2018/12/18	4	80.48	2	80.40	79.00	2	7,334	0.03%
2018/12/17	4	80.95	7	80.36	80.90	-3	7,298	-0.04%
2018/12/14	5	79.66	5	81.18	79.20	0	7,283	0.00%
2018/12/13	3	81.07	3	81.43	80.70	0	7,234	0.00%
2018/12/12	8	81.75	1	82.70	81.60	7	7,186	0.10%
2018/12/11	1	80.30	6	80.98	80.00	-5	7,080	-0.07%
2018/12/10	8	79.19	4	82.15	79.20	4	7,022	0.06%
2018/12/07	2	75.40	6	79.18	80.20	-4	6,862	-0.06%
2018/12/06	23	79.67	8	79.80	74.10	15	6,722	0.22%
2018/12/05	7	77.46	3	76.07	77.70	4	6,497	0.06%
2018/12/04	6	77.47	0	0.00	77.10	6	6,469	0.09%
2018/12/03	6	77.60	9	78.63	78.80	-3	6,434	-0.05%
2018/11/30	32	79.29	13	79.19	78.00	19	6,371	0.30%
2018/11/29	16	79.14	9	78.96	77.90	7	6,209	0.11%
2018/11/28	18	76.96	0	0.00	76.10	18	6,073	0.30%
2018/11/27	1	77.90	4	76.85	78.20	-3	5,967	-0.05%
2018/11/26	8	75.08	15	76.07	76.40	-7	5,845	-0.12%
2018/11/23	5	75.46	2	74.70	75.60	3	5,714	0.05%
2018/11/22	13	73.00	9	75.89	73.80	4	5,505	0.07%
2018/11/21	27	69.76	11	68.03	70.50	16	5,205	0.31%
2018/11/20	4	64.78	6	64.80	64.10	-2	4,983	-0.04%
2018/11/19	10	64.33	15	64.37	64.60	-5	4,935	-0.10%
2018/11/16	2	60.60	9	61.42	62.30	-7	4,731	-0.15%
2018/11/15	0	0.00	1	56.80	56.70	-1	4,649	-0.02%
2018/11/14	2	58.00	5	57.80	57.20	-3	4,642	-0.06%
2018/11/13	3	57.03	2	56.30	57.30	1	4,631	0.02%
2018/11/12	3	58.80	1	58.30	58.10	2	4,641	0.04%
2018/11/08	14	60.70	7	60.64	59.00	7	4,641	0.15%
2018/11/07	3	59.73	6	59.88	60.20	-3	4,623	-0.06%
2018/11/06	8	60.41	3	60.67	59.20	5	4,648	0.11%
2018/11/05	2	58.90	1	58.40	58.60	1	4,615	0.02%
2018/11/02	4	60.85	11	61.41	60.10	-7	4,580	-0.15%
2018/11/01	12	60.86	16	61.11	60.80	-4	4,565	-0.09%
2018/10/31	20	59.24	12	58.76	59.70	8	4,525	0.18%
2018/10/30	1	59.00	6	59.70	59.00	-5	4,504	-0.11%
2018/10/29	13	58.19	18	58.74	58.70	-5	4,479	-0.11%
2018/10/26	15	62.44	19	63.28	60.30	-4	4,417	-0.09%
2018/10/25	31	63.22	24	63.17	63.30	7	4,334	0.16%
2018/10/24	18	63.67	4	65.70	63.00	14	4,179	0.34%
2018/10/23	7	68.06	6	67.88	65.90	1	4,012	0.02%
2018/10/22	10	67.02	12	66.26	66.20	-2	3,782	-0.05%
2018/10/19	10	65.10	10	65.60	67.60	0	3,731	0.00%
2018/10/18	14	67.14	14	67.19	66.00	0	3,623	0.00%
2018/10/17	13	67.20	11	64.95	67.20	2	3,478	0.06%
2018/10/16	1	63.30	2	64.10	63.40	-1	3,237	-0.03%
2018/10/15	12	65.28	13	64.96	65.90	-1	3,152	-0.03%
2018/10/12	0	0.00	1	63.80	63.80	-1	2,834	-0.04%
2018/10/11	14	57.16	11	57.09	58.00	3	2,746	0.11%
2018/10/09	3	60.50	4	61.23	61.00	-1	2,633	-0.04%
2018/10/08	8	59.50	12	60.19	62.50	-4	2,566	-0.16%
2018/10/05	6	56.73	13	57.38	58.30	-7	2,235	-0.31%
2018/10/03	2	52.00	1	52.30	51.90	1	2,178	0.05%
2018/10/02	12	52.99	11	53.49	52.80	1	2,215	0.05%
2018/10/01	1	53.20	1	52.90	53.20	0	2,299	0.00%
2018/09/26	1	52.10	1	52.50	52.10	0	2,480	0.00%
2018/09/25	1	52.90	1	52.30	52.80	0	2,515	0.00%
2018/09/21	1	51.40	1	51.40	51.40	0	2,522	0.00%
2018/09/20	3	52.03	12	52.68	51.00	-9	2,527	-0.36%
2018/09/19	1	50.80	1	50.70	50.70	0	2,520	0.00%
2018/09/18	2	51.25	2	51.25	50.60	0	2,541	0.00%
2018/09/17	1	53.10	4	53.70	53.00	-3	2,582	-0.12%
2018/09/14	16	54.47	21	54.02	54.50	-5	2,606	-0.19%
2018/09/13	20	52.10	20	52.10	52.10	0	2,646	0.00%
2018/09/12	12	51.63	12	53.52	51.70	0	2,674	0.00%
2018/09/11	21	53.20	1	53.20	53.20	20	2,726	0.73%
2018/09/10	2	52.60	36	52.89	52.60	-34	2,773	-1.23%
2018/09/07	14	59.09	1	59.60	55.00	13	2,856	0.46%
2018/09/06	20	61.30	20	61.88	61.00	0	2,910	0.00%
2018/09/05	12	61.09	1	61.40	61.10	11	3,076	0.36%
2018/09/04	1	61.80	11	62.15	61.80	-10	3,243	-0.31%
2018/09/03	12	61.73	11	62.90	61.60	1	3,298	0.03%
2018/08/31	11	62.51	11	63.51	62.40	0	3,463	0.00%
2018/08/29	10	63.00	10	62.80	63.00	0	3,818	0.00%
2018/08/28	18	62.85	18	63.89	62.30	0	4,051	0.00%
2018/08/27	10	61.30	10	60.90	61.30	0	4,378	0.00%
2018/08/24	10	60.40	9	61.00	60.40	1	4,642	0.02%
2018/08/23	0	0.00	10	61.90	61.70	-10	4,728	-0.21%
2018/08/22	11	62.77	10	63.80	62.80	1	4,770	0.02%
2018/08/21	10	63.30	4	64.03	63.30	6	4,794	0.13%
2018/08/20	1	63.20	2	64.00	63.00	-1	4,813	-0.02%
2018/08/17	12	64.24	11	66.13	63.50	1	4,855	0.02%
2018/08/16	10	63.11	10	63.20	63.50	0	4,894	0.00%
2018/08/15	14	62.69	0	0.00	62.40	14	5,003	0.28%
2018/08/14	4	62.90	16	64.02	65.00	-12	5,035	-0.24%
2018/08/13	11	64.64	1	65.00	63.10	10	5,122	0.20%
2018/08/10	10	68.50	10	70.00	68.50	0	5,170	0.00%
2018/08/09	10	69.00	8	70.20	69.00	2	5,233	0.04%
2018/08/08	22	69.75	16	71.28	69.70	6	5,338	0.11%
2018/08/07	19	70.68	1	71.80	70.40	18	5,395	0.33%
2018/08/06	0	0.00	3	73.27	72.60	-3	5,481	-0.05%
2018/08/03	1	69.70	1	69.70	71.80	0	5,493	0.00%
2018/08/02	7	70.51	12	70.45	69.00	-5	5,629	-0.09%
2018/08/01	6	68.88	6	68.83	69.10	0	5,726	0.00%
2018/07/31	0	0.00	5	67.50	67.20	-5	5,789	-0.09%
2018/07/30	5	66.80	0	0.00	66.80	5	5,933	0.08%
2018/07/27	2	69.40	0	0.00	68.50	2	6,185	0.03%
2018/07/26	11	69.87	17	70.12	69.10	-6	6,384	-0.09%
2018/07/25	5	69.00	0	0.00	69.00	5	6,470	0.08%
2018/07/24	6	69.57	16	68.26	69.90	-10	6,670	-0.15%
2018/07/23	6	67.83	1	67.10	67.10	5	6,880	0.07%
2018/07/20	17	69.85	7	71.30	69.20	10	7,331	0.14%
2018/07/19	6	69.25	0	0.00	69.00	6	7,533	0.08%
2018/07/18	4	71.08	6	71.42	69.60	-2	7,690	-0.03%
2018/07/17	9	72.27	1	73.00	71.30	8	7,892	0.10%
2018/07/16	5	75.24	27	74.07	74.70	-22	8,350	-0.26%
2018/07/13	3	72.03	1	72.50	72.10	2	8,375	0.02%
2018/07/12	26	68.87	3	70.47	70.90	23	8,422	0.27%
2018/07/11	2	67.60	12	68.95	68.00	-10	8,458	-0.12%
2018/07/10	2	66.85	6	66.53	67.30	-4	8,500	-0.05%
2018/07/09	1	67.50	8	64.95	67.80	-7	8,641	-0.08%
2018/07/06	3	65.27	1	63.00	62.80	2	8,858	0.02%
2018/07/05	3	68.50	4	65.45	65.10	-1	8,967	-0.01%
2018/07/04	5	67.50	4	68.05	67.50	1	9,071	0.01%
2018/07/02	2	77.90	6	78.47	77.90	-4	9,095	-0.04%
2018/06/29	0	0.00	1	77.20	76.80	-1	9,088	-0.01%
2018/06/28	6	77.10	10	77.60	76.80	-4	9,137	-0.04%
2018/06/27	0	0.00	1	77.80	77.10	-1	9,111	-0.01%
2018/06/26	4	78.85	17	78.24	78.20	-13	9,109	-0.14%
2018/06/25	1	83.00	5	83.84	81.80	-4	9,075	-0.04%
2018/06/22	5	85.16	5	84.86	83.30	0	9,151	0.00%
2018/06/21	6	83.98	1	84.20	85.00	5	9,106	0.05%
2018/06/20	0	0.00	17	81.94	82.90	-17	9,071	-0.19%
2018/06/19	0	0.00	1	83.60	83.30	-1	9,004	-0.01%
2018/06/15	28	86.26	4	85.85	83.50	24	8,952	0.27%
2018/06/14	9	88.84	3	88.07	87.30	6	8,842	0.07%
2018/06/13	5	90.06	3	91.10	88.20	2	8,725	0.02%
2018/06/12	4	87.78	16	88.92	87.30	-12	8,543	-0.14%
2018/06/11	14	85.60	14	84.99	86.00	0	8,383	0.00%
2018/06/08	8	86.24	9	89.02	84.90	-1	8,330	-0.01%
2018/06/07	18	89.66	11	91.10	89.10	7	8,154	0.09%
2018/06/06	5	89.50	0	0.00	88.80	5	7,921	0.06%
2018/06/05	51	90.75	50	89.65	88.90	1	7,773	0.01%
2018/06/04	20	89.36	14	89.89	87.10	6	7,532	0.08%
2018/06/01	8	82.69	19	84.21	86.30	-11	7,180	-0.15%
2018/05/31	4	74.95	17	74.78	78.50	-13	6,909	-0.19%
2018/05/30	11	72.47	6	73.25	72.00	5	6,813	0.07%
2018/05/29	1	72.00	0	0.00	72.00	1	6,763	0.01%
2018/05/28	0	0.00	10	74.09	73.90	-10	6,727	-0.15%
2018/05/25	1	75.30	36	74.97	74.00	-35	6,697	-0.52%
2018/05/24	4	77.60	4	77.58	77.00	0	6,643	0.00%
2018/05/23	5	76.98	11	77.34	77.60	-6	6,567	-0.09%
2018/05/22	2	74.65	6	74.78	73.40	-4	6,431	-0.06%
2018/05/21	15	73.05	23	72.41	73.40	-8	6,376	-0.13%
2018/05/18	6	75.52	1	75.60	74.80	5	6,269	0.08%
2018/05/17	3	78.17	4	78.10	77.80	-1	6,178	-0.02%
2018/05/16	4	78.83	1	81.50	77.30	3	6,093	0.05%
2018/05/15	5	80.50	3	80.10	79.10	2	5,974	0.03%
2018/05/14	4	77.65	3	78.07	81.20	1	5,886	0.02%
2018/05/11	4	80.75	1	80.40	78.60	3	5,761	0.05%
2018/05/10	8	80.63	5	81.88	81.90	3	5,666	0.05%
2018/05/09	2	78.75	1	78.40	77.00	1	5,455	0.02%
2018/05/08	7	82.13	1	83.00	80.90	6	5,277	0.11%
2018/05/07	2	82.95	3	81.93	82.80	-1	5,180	-0.02%
2018/05/04	41	80.74	43	78.12	80.30	-2	5,026	-0.04%
2018/05/03	6	88.60	3	88.93	86.10	3	4,759	0.06%
2018/05/02	7	89.09	2	89.90	91.20	5	4,545	0.11%
2018/04/30	16	90.66	7	90.76	89.20	9	4,420	0.20%
2018/04/27	17	91.07	6	91.03	88.80	11	4,208	0.26%
2018/04/26	12	90.26	17	92.04	91.00	-5	3,949	-0.13%
2018/04/25	3	85.33	7	86.17	88.90	-4	3,471	-0.12%
2018/04/24	17	83.22	6	84.98	80.90	11	3,192	0.34%
2018/04/23	22	85.01	10	85.44	83.00	12	3,014	0.40%
2018/04/20	16	81.98	15	80.39	81.80	1	2,787	0.04%
2018/04/19	2	77.65	5	77.56	78.60	-3	2,277	-0.13%
2018/04/18	0	0.00	9	69.58	71.50	-9	2,129	-0.42%
2018/04/17	0	0.00	3	66.60	67.30	-3	2,016	-0.15%
2018/04/13	18	70.71	6	71.08	70.50	12	1,770	0.68%
2018/04/12	9	69.12	11	70.15	70.00	-2	1,579	-0.13%
2018/04/11	18	61.36	5	61.10	65.70	13	1,255	1.04%
2018/04/10	5	63.66	13	59.57	59.80	-8	1,088	-0.73%
2018/04/09	7	55.34	6	58.52	60.90	1	926	0.11%
2018/04/02	0	0.00	2	54.50	54.60	-2	764	-0.26%
2018/03/31	0	0.00	16	54.13	55.20	-16	730	-2.19%
2018/03/30	0	0.00	1	52.80	52.30	-1	663	-0.15%
2018/03/29	0	0.00	5	53.80	53.30	-5	650	-0.77%
2018/03/28	1	55.00	0	0.00	53.00	1	623	0.16%
2018/03/27	8	54.69	0	0.00	53.50	8	598	1.34%
2018/03/26	22	52.42	4	53.70	53.70	18	488	3.69%
2018/03/23	2	48.58	0	0.00	48.90	2	449	0.44%
2018/03/15	5	46.92	5	47.32	47.10	0	392	0.00%
2018/03/14	0	0.00	1	45.25	46.20	-1	381	-0.26%
2018/03/08	1	43.90	0	0.00	43.90	1	375	0.27%
2018/03/07	0	0.00	1	44.05	43.90	-1	376	-0.27%
2018/03/06	1	43.05	0	0.00	43.10	1	370	0.27%
2018/03/01	0	0.00	1	42.30	42.60	-1	374	-0.27%
2018/02/27	1	42.70	3	42.65	42.70	-2	378	-0.53%
2018/02/26	0	0.00	8	42.96	42.75	-8	380	-2.10%
2018/02/22	22	42.47	2	42.53	42.65	20	406	4.92%
2018/02/12	0	0.00	1	41.60	41.50	-1	433	-0.23%
2018/02/09	6	40.99	0	0.00	41.40	6	446	1.34%
2018/02/08	2	44.10	3	45.07	44.10	-1	469	-0.21%
2018/02/07	3	44.70	3	45.67	44.70	0	483	0.00%
2018/02/06	4	44.16	3	46.30	44.50	1	496	0.20%
2018/02/02	0	0.00	1	48.95	49.00	-1	515	-0.19%
2018/02/01	0	0.00	2	49.30	49.15	-2	544	-0.37%
2018/01/31	1	48.95	0	0.00	48.80	1	564	0.18%
2018/01/29	2	50.00	2	50.15	50.00	0	607	0.00%
2018/01/25	2	50.60	0	0.00	50.00	2	623	0.32%
2018/01/24	3	50.30	0	0.00	50.30	3	666	0.45%
2018/01/23	0	0.00	10	50.03	49.90	-10	662	-1.51%
2018/01/22	1	49.85	0	0.00	49.80	1	669	0.15%
2018/01/18	0	0.00	2	50.60	49.70	-2	667	-0.30%
2018/01/17	0	0.00	6	50.50	50.30	-6	668	-0.90%
2018/01/16	12	51.28	0	0.00	50.60	12	672	1.79%
2018/01/15	7	50.20	1	49.95	50.30	6	651	0.92%
2018/01/08	0	0.00	2	50.10	50.40	-2	642	-0.31%
2018/01/03	1	50.50	0	0.00	50.40	1	654	0.15%
2018/01/02	1	51.20	1	51.20	51.10	0	647	0.00%