宏捷科 (8086)-元大-新店中正券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338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

宏捷科 (8086)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	97.50	2	98.60	99.40	-1	2,447	-0.04%
2024/11/20	0	95.20	0	0.00	94.90	0	2,407	0.00%
2024/11/19	1	92.71	1	95.40	96.00	0	2,411	0.00%
2024/11/18	0	94.00	0	94.80	94.00	0	2,409	0.00%
2024/11/15	0	0.00	1	95.70	94.80	-1	2,418	-0.04%
2024/11/14	2	96.94	1	95.00	94.60	1	2,435	0.04%
2024/11/13	4.1	99.86	3.1	98.81	98.30	1.1	2,413	0.04%
2024/11/12	2	99.90	1	97.90	96.10	1	2,342	0.04%
2024/11/11	1	97.40	3	97.93	97.50	-2	2,300	-0.09%
2024/11/08	1	93.10	0	0.00	93.00	1	2,280	0.04%
2024/11/07	1	93.10	0	0.00	93.30	1	2,295	0.04%
2024/11/06	0	91.70	0	0.00	91.70	0	2,299	0.00%
2024/11/05	0	90.30	1	90.00	90.20	-1	2,322	-0.04%
2024/11/04	0	93.35	1	94.50	91.80	-1	2,358	-0.04%
2024/11/01	1	93.20	1	93.30	95.20	0	2,387	0.00%
2024/10/30	1.1	92.85	0	0.00	92.40	1.1	2,419	0.05%
2024/10/29	1.1	94.86	0	0.00	93.10	1.1	2,431	0.04%
2024/10/28	0	94.73	0	0.00	93.80	0	2,444	0.00%
2024/10/25	3	97.93	0	0.00	97.80	3	2,451	0.12%
2024/10/24	4.2	98.61	10	98.40	98.40	-5.8	2,450	-0.24%
2024/10/22	0	0.00	3	101.00	101.50	-3	2,440	-0.12%
2024/10/18	1	102.01	1	102.50	101.00	0	2,479	0.00%
2024/10/17	13	103.23	0	0.00	103.00	13	2,518	0.52%
2024/10/16	6.1	104.32	5	105.90	103.00	1.1	2,523	0.04%
2024/10/14	0	103.29	0	0.00	103.50	0	2,480	0.00%
2024/10/11	0	103.00	1	103.00	104.00	-1	2,525	-0.04%
2024/10/09	1	103.99	1.4	101.93	101.50	-0.4	2,558	-0.01%
2024/10/08	1	103.50	1	104.50	104.50	0	2,608	0.00%
2024/10/07	1	104.00	1	105.00	105.00	0	2,664	0.00%
2024/10/04	0	104.50	0.1	105.48	105.50	-0.1	2,720	0.00%
2024/10/01	2	106.75	2	106.25	106.00	0	2,786	0.00%
2024/09/30	2.7	106.52	1	108.00	106.50	1.7	2,810	0.06%
2024/09/27	2	106.75	0	0.00	108.00	2	2,980	0.07%
2024/09/26	0	0.00	0.1	107.00	107.00	-0.1	2,999	0.00%
2024/09/25	2	107.50	5	108.80	107.50	-3	3,049	-0.10%
2024/09/24	5.4	105.18	4	106.75	107.00	1.4	3,120	0.04%
2024/09/20	2	104.50	2	104.50	103.00	0	3,090	0.00%
2024/09/19	5	104.80	7	104.57	105.00	-2	3,098	-0.06%
2024/09/18	3	103.00	4	101.88	101.00	-1	3,097	-0.03%
2024/09/16	11	103.55	15	106.10	105.00	-4	3,139	-0.13%
2024/09/13	2	100.75	0	0.00	101.00	2	3,143	0.06%
2024/09/09	1	98.10	1	99.50	99.50	0	3,443	0.00%
2024/09/06	1	100.50	1	102.00	100.50	0	3,567	0.00%
2024/09/05	10	103.25	1	103.50	101.00	9	3,560	0.25%
2024/09/04	13	101.77	21.2	103.93	102.50	-8.2	3,524	-0.23%
2024/09/03	3.1	114.50	3	113.50	111.50	0.1	3,487	0.00%
2024/09/02	9.6	117.17	8	115.88	115.00	1.5	3,453	0.04%
2024/08/30	37.1	116.84	23	118.00	115.00	14.1	3,382	0.42%
2024/08/29	2	112.50	0.1	105.00	113.00	1.9	3,207	0.06%
2024/08/23	0.2	103.00	0	0.00	104.50	0.2	3,168	0.01%
2024/08/22	0	0.00	0	105.00	105.00	0	3,181	0.00%
2024/08/21	0	0.00	1.5	103.50	102.50	-1.5	3,179	-0.05%
2024/08/20	0.1	105.00	2	106.00	105.00	-1.9	3,177	-0.06%
2024/08/16	0	105.00	5	105.00	105.00	-5	3,193	-0.16%
2024/08/15	5	102.00	0	101.50	102.00	5	3,178	0.16%
2024/08/14	0	102.50	0	0.00	102.50	0	3,185	0.00%
2024/08/13	0	0.00	0	100.75	101.00	0	3,182	0.00%
2024/08/12	0	99.46	1	99.50	100.00	-1	3,185	-0.03%
2024/08/09	0	98.80	0	0.00	98.20	0	3,183	0.00%
2024/08/08	0	97.70	0	0.00	97.40	0	3,166	0.00%
2024/08/07	6	98.98	2	98.35	99.30	4	3,177	0.13%
2024/08/06	1	97.66	0	0.00	93.70	1	3,223	0.03%
2024/08/05	0	95.35	0	0.00	95.00	0	3,199	0.00%
2024/08/02	0	105.00	0.2	103.50	105.50	-0.2	3,190	-0.01%
2024/08/01	0	0.00	1	109.00	111.00	-1	3,179	-0.03%
2024/07/31	0	107.50	0.2	109.00	107.00	-0.2	3,217	-0.01%
2024/07/30	1	108.96	1	106.50	111.50	0	3,220	0.00%
2024/07/29	3.1	111.62	2	113.50	110.50	1.1	3,214	0.04%
2024/07/26	1	114.51	1.5	114.83	114.50	-0.5	3,241	-0.02%
2024/07/23	4	119.13	0	0.00	119.00	4	3,270	0.12%
2024/07/22	1.1	118.55	4	118.25	118.50	-2.9	3,259	-0.09%
2024/07/19	2	125.75	3.2	126.59	125.00	-1.2	3,225	-0.04%
2024/07/18	4	130.12	0	0.00	129.50	4	3,217	0.12%
2024/07/17	8	135.63	0	0.00	135.50	8	3,168	0.25%
2024/07/16	0	136.00	0	0.00	135.50	0	3,179	0.00%
2024/07/15	0	0.00	4.2	136.98	136.50	-4.2	3,207	-0.13%
2024/07/12	2	135.25	0	136.00	135.50	2	3,196	0.06%
2024/07/11	0	0.00	2	139.50	138.00	-2	3,188	-0.06%
2024/07/10	3.2	138.63	8.4	138.55	140.50	-5.2	3,190	-0.16%
2024/07/09	12	134.63	0	0.00	134.50	12	3,157	0.38%
2024/07/08	0	138.50	0	138.00	138.50	0	3,131	0.00%
2024/07/05	0	0.00	3.1	142.58	142.50	-3.1	3,102	-0.10%
2024/07/04	1	140.48	0.4	140.00	138.50	0.6	3,053	0.02%
2024/07/03	1	143.00	5.3	143.26	140.50	-4.3	3,023	-0.14%
2024/07/02	3	139.67	17	139.50	140.50	-14	2,944	-0.48%
2024/07/01	3	141.00	1	139.00	139.00	2	3,100	0.06%
2024/06/28	2.1	139.52	5	139.40	139.50	-2.9	3,078	-0.09%
2024/06/27	0	134.00	0	0.00	133.00	0	2,996	0.00%
2024/06/26	6	134.00	0	134.50	134.00	6	2,998	0.20%
2024/06/25	7.1	134.07	6	134.83	135.50	1.1	3,030	0.04%
2024/06/24	8.1	137.87	0	138.50	137.00	8.1	3,023	0.27%
2024/06/21	3	138.67	7	141.36	141.50	-4	3,052	-0.13%
2024/06/20	0	0.00	8.2	139.61	140.50	-8.2	3,067	-0.27%
2024/06/19	8.1	137.42	10.3	141.24	136.00	-2.3	3,070	-0.07%
2024/06/18	1	138.49	0.1	138.37	138.00	1	3,049	0.03%
2024/06/17	0	0.00	23.2	137.89	137.50	-23.2	3,107	-0.75%
2024/06/14	2	130.75	5	131.40	130.00	-3	3,174	-0.09%
2024/06/13	7	131.29	7	129.50	131.00	0	3,199	0.00%
2024/06/11	0.1	123.50	0	0.00	123.00	0.1	3,175	0.00%
2024/06/07	2	121.75	0	0.00	122.50	2	3,252	0.06%
2024/06/06	1.1	124.55	0.3	125.00	124.00	0.9	3,331	0.03%
2024/06/05	2	126.00	3	129.83	126.00	-1	3,419	-0.03%
2024/06/04	3	130.50	0	0.00	129.50	3	3,501	0.09%
2024/06/03	3.1	125.02	1	126.00	125.50	2.1	3,670	0.06%
2024/05/31	2	125.77	0	0.00	125.50	2	3,784	0.05%
2024/05/30	1.2	127.63	1.2	128.07	127.00	0.1	4,116	0.00%
2024/05/29	4	132.00	0	0.00	131.00	4	4,213	0.09%
2024/05/28	0	133.00	0	0.00	132.00	0	4,395	0.00%
2024/05/27	0.1	131.50	0	0.00	131.00	0.1	4,422	0.00%
2024/05/24	0	129.00	0	0.00	130.00	0	4,504	0.00%
2024/05/23	2.1	130.77	0.2	131.00	130.00	1.9	4,559	0.04%
2024/05/22	2	132.00	4	132.50	132.50	-2	4,640	-0.04%
2024/05/21	5	129.50	0	0.00	128.50	5	4,767	0.11%
2024/05/20	0	129.50	0	127.50	130.00	0	5,075	0.00%
2024/05/17	1	128.02	0	0.00	128.50	1	5,354	0.02%
2024/05/16	0.1	130.50	1.3	129.62	130.00	-1.3	5,652	-0.02%
2024/05/15	0.1	129.50	1	130.00	128.50	-0.9	5,715	-0.02%
2024/05/14	1.1	128.55	0	0.00	129.00	1.1	5,812	0.02%
2024/05/13	6.1	128.42	2	129.50	128.00	4.1	5,957	0.07%
2024/05/10	10.1	131.63	0	0.00	129.00	10.1	6,025	0.17%
2024/05/09	0	137.00	3	138.50	136.00	-3	6,017	-0.05%
2024/05/08	3	140.00	1	141.48	141.00	2	6,125	0.03%
2024/05/07	0	0.00	1.2	139.86	138.00	-1.2	6,160	-0.02%
2024/05/06	8	138.51	5	139.20	137.50	3	6,159	0.05%
2024/05/03	0	0.00	10	138.50	139.00	-10	6,128	-0.16%
2024/05/02	5	136.50	10.1	135.01	135.50	-5.1	6,131	-0.08%
2024/04/30	7.1	139.64	6	141.08	138.00	1.1	6,128	0.02%
2024/04/29	0	0.00	7.1	134.72	137.00	-7.1	6,095	-0.12%
2024/04/26	1.1	130.48	0	130.00	130.00	1	6,101	0.02%
2024/04/25	5.2	129.06	1	130.50	129.50	4.2	6,159	0.07%
2024/04/24	2	133.50	2	132.00	133.00	0	6,199	0.00%
2024/04/23	0	0.00	1	128.00	129.50	-1	6,231	-0.02%
2024/04/22	1.1	126.05	1	126.50	126.50	0.1	6,254	0.00%
2024/04/19	1.6	130.27	0.1	126.00	130.50	1.5	6,244	0.02%
2024/04/18	0.5	136.50	0	0.00	136.00	0.5	6,235	0.01%
2024/04/17	5.2	136.45	1	134.50	137.00	4.2	6,273	0.07%
2024/04/16	2.2	132.70	1.6	131.76	132.00	0.6	6,267	0.01%
2024/04/15	3.2	137.51	2	137.00	137.00	1.2	6,267	0.02%
2024/04/12	0.3	141.33	5	139.50	139.50	-4.7	6,300	-0.07%
2024/04/11	8.3	141.54	1	143.50	142.00	7.3	6,385	0.11%
2024/04/10	0.3	145.50	0	145.50	145.50	0.3	6,613	0.00%
2024/04/08	4.1	147.28	4.6	149.43	146.00	-0.5	6,701	-0.01%
2024/04/03	3	153.33	3	153.33	153.00	0	6,653	0.00%
2024/04/02	1	150.00	0	0.00	150.00	1	6,505	0.02%
2024/04/01	0	148.00	3.5	148.36	146.00	-3.5	6,500	-0.05%
2024/03/29	3.1	144.19	2	144.25	144.00	1.1	6,539	0.02%
2024/03/28	4.2	145.95	1	148.00	143.00	3.2	6,631	0.05%
2024/03/27	2	147.28	1	148.00	147.50	1	6,657	0.02%
2024/03/26	1.1	149.55	2	155.75	148.00	-0.9	6,672	-0.01%
2024/03/25	3	156.17	3	155.00	154.00	0	6,721	0.00%
2024/03/22	2	151.00	1	147.50	152.00	1	6,761	0.01%
2024/03/21	6.1	148.07	7	147.64	146.50	-0.9	6,791	-0.01%
2024/03/20	6.1	149.85	5	151.50	148.00	1.1	6,725	0.02%
2024/03/19	3	159.50	12	156.67	158.00	-9	6,646	-0.14%
2024/03/18	1	153.00	2.4	158.13	158.00	-1.4	6,507	-0.02%
2024/03/15	2	150.50	5	154.40	153.50	-3	6,533	-0.05%
2024/03/14	2.2	149.95	2	149.00	148.00	0.2	6,492	0.00%
2024/03/13	3.1	154.27	1	153.50	153.50	2.1	6,499	0.03%
2024/03/12	6	157.67	5.1	157.75	157.50	0.9	6,554	0.01%
2024/03/11	5.1	155.69	5	154.90	154.50	0.1	6,616	0.00%
2024/03/08	2.2	150.10	13.2	147.97	148.00	-11	6,843	-0.16%
2024/03/07	12.3	160.67	8	159.69	155.50	4.3	6,863	0.06%
2024/03/06	12.3	153.71	9	156.17	156.50	3.3	6,810	0.05%
2024/03/05	27.1	156.67	27	154.67	153.00	0.1	7,132	0.00%
2024/03/04	2	148.47	8	149.38	149.50	-6	6,935	-0.09%
2024/03/01	4.2	146.27	2	149.25	149.00	2.2	7,028	0.03%
2024/02/27	0.1	143.00	3	136.83	137.50	-3	7,583	-0.04%
2024/02/26	2	140.50	2	143.00	141.50	0	7,726	0.00%
2024/02/23	9	142.83	10	142.95	142.00	-1	7,717	-0.01%
2024/02/22	19	147.47	17.2	149.75	145.50	1.8	7,700	0.02%
2024/02/21	31.1	149.54	35	147.42	147.50	-4	7,663	-0.05%
2024/02/20	30	144.58	25	145.58	143.50	5	7,390	0.07%
2024/02/19	3.1	140.86	6.9	144.67	146.00	-3.9	7,152	-0.05%
2024/02/16	2.1	131.30	2	129.00	133.00	0.1	6,911	0.00%
2024/02/15	1	128.50	1	130.50	131.00	0	6,907	0.00%
2024/02/05	2	129.75	3	128.50	127.50	-1	6,912	-0.01%
2024/02/02	6	125.67	3.1	127.14	123.00	3	7,017	0.04%
2024/02/01	5.6	124.36	4	123.13	124.50	1.6	7,181	0.02%
2024/01/31	1	122.00	2.1	123.27	124.00	-1.1	7,284	-0.01%
2024/01/30	0	120.00	7	119.50	121.00	-7	7,457	-0.09%
2024/01/29	1	117.00	0	0.00	117.00	1	7,574	0.01%
2024/01/26	5.1	115.03	6	117.50	117.00	-1	7,741	-0.01%
2024/01/25	1.1	115.54	0	0.00	115.50	1.1	7,829	0.01%
2024/01/24	0.2	118.00	1	118.50	118.00	-0.8	8,076	-0.01%
2024/01/23	2	117.00	0	0.00	117.00	2	8,270	0.02%
2024/01/22	1.2	118.42	2	117.00	118.50	-0.8	8,375	-0.01%
2024/01/19	1.1	113.17	2	114.75	115.00	-0.9	8,337	-0.01%
2024/01/18	3	115.83	1	112.50	113.00	2	8,290	0.02%
2024/01/17	0	0.00	6	118.08	116.50	-6	8,260	-0.07%
2024/01/16	0	0.00	1	116.50	116.50	-1	8,224	-0.01%
2024/01/15	0.1	115.99	0	0.00	116.50	0.1	8,198	0.00%
2024/01/12	5	113.80	0	0.00	113.50	5	8,208	0.06%
2024/01/11	0.2	115.00	0	0.00	114.50	0.2	8,179	0.00%
2024/01/10	0.2	115.98	0.4	116.00	115.50	-0.2	8,148	0.00%
2024/01/09	3.1	117.01	0	0.00	117.00	3.1	8,130	0.04%
2024/01/08	0	0.00	0.4	118.00	117.00	-0.4	8,104	0.00%
2024/01/05	5.3	117.58	1	118.00	117.00	4.3	8,054	0.05%
2024/01/04	20	120.92	15	121.06	118.50	5	7,944	0.06%
2024/01/03	5.5	123.00	0	0.00	120.00	5.5	7,701	0.07%
2024/01/02	0	0.00	1	131.50	129.00	-1	7,612	-0.01%
2023/12/29	0	0.00	0.3	131.50	131.00	-0.3	7,661	0.00%
2023/12/28	1	130.00	0	0.00	128.00	1	7,880	0.01%
2023/12/27	20	132.50	5	132.00	132.00	15	7,841	0.19%
2023/12/26	4	130.13	6	131.00	130.00	-2	7,810	-0.03%
2023/12/25	14	130.50	1	130.00	129.50	13	7,736	0.17%
2023/12/22	10.3	124.46	0	124.25	123.50	10.2	7,629	0.13%
2023/12/21	0	119.50	0	0.00	119.00	0	7,557	0.00%
2023/12/20	0	122.07	0	0.00	122.00	0	7,532	0.00%
2023/12/19	7	125.00	0.1	127.00	122.50	6.9	7,433	0.09%
2023/12/18	0	0.00	50	129.40	129.50	-50	7,350	-0.68%
2023/12/15	0.1	136.00	21	134.52	134.50	-21	7,320	-0.29%
2023/12/14	1.2	134.50	0	0.00	134.00	1.2	7,408	0.02%
2023/12/13	0.4	135.60	0.1	137.47	136.00	0.3	7,405	0.00%
2023/12/12	0.1	137.50	2	139.75	138.00	-2	7,399	-0.03%
2023/12/11	2	141.24	4	141.13	140.50	-2	7,360	-0.03%
2023/12/08	0	0.00	1.1	140.52	139.00	-1.1	7,394	-0.01%
2023/12/07	16.1	141.99	24.1	138.13	137.50	-8	7,512	-0.11%
2023/12/06	12	139.46	19.4	141.37	142.00	-7.4	7,637	-0.10%
2023/12/05	28.3	139.30	16.1	139.01	139.00	12.3	7,538	0.16%
2023/12/04	22.1	140.14	32.1	137.73	139.50	-10	7,401	-0.13%
2023/12/01	28.4	137.95	13	138.19	137.50	15.4	7,428	0.21%
2023/11/30	22	138.39	22.3	138.63	139.00	-0.3	7,508	0.00%
2023/11/29	1.1	127.61	3	130.83	130.50	-1.9	7,336	-0.03%
2023/11/28	8.3	127.04	8	125.31	127.50	0.3	7,309	0.00%
2023/11/27	12.3	135.67	9.1	137.64	125.50	3.1	7,161	0.04%
2023/11/24	0	127.50	23.2	131.62	139.00	-23.2	6,737	-0.34%
2023/11/22	6	122.67	1	122.00	122.50	5	6,286	0.08%
2023/11/21	5	124.00	0.1	123.67	124.00	4.9	6,247	0.08%
2023/11/20	1	123.00	0	123.00	123.00	1	6,208	0.02%
2023/11/17	1.1	129.40	0.1	128.50	127.00	1	6,142	0.02%
2023/11/16	17	129.21	17	129.44	129.50	0	6,124	0.00%
2023/11/15	2.2	129.80	0	131.00	129.00	2.1	6,074	0.04%
2023/11/14	0	0.00	0	131.00	131.00	0	6,020	0.00%
2023/11/13	7.1	131.14	5	129.70	131.00	2.1	5,958	0.03%
2023/11/10	4	131.62	5	131.20	132.00	-1	5,855	-0.02%
2023/11/09	24.1	126.44	28	125.98	129.50	-3.9	5,621	-0.07%
2023/11/08	12	122.83	21	121.90	123.00	-9	5,388	-0.17%
2023/11/07	8	121.19	8	121.88	120.00	0	5,235	0.00%
2023/11/06	3	115.83	5	117.20	116.50	-2	4,945	-0.04%
2023/11/03	14.1	113.11	12.1	113.99	112.00	2.1	4,829	0.04%
2023/11/02	34	112.66	40	111.00	112.00	-6	4,675	-0.13%
2023/11/01	18	112.47	23	113.15	112.50	-5	4,719	-0.11%
2023/10/31	7	105.29	21.6	110.73	112.50	-14.6	4,614	-0.32%
2023/10/30	4	102.75	9.1	104.17	102.50	-5.1	4,409	-0.11%
2023/10/27	0	0.00	1	95.70	95.80	-1	4,291	-0.02%
2023/10/26	2	97.05	3	96.20	96.00	-1	4,311	-0.02%
2023/10/25	0	0.00	1	99.50	99.80	-1	4,325	-0.02%
2023/10/24	6	97.79	6	97.50	97.50	0	4,317	0.00%
2023/10/23	0	98.90	0	0.00	98.80	0	4,354	0.00%
2023/10/20	2	98.61	1	98.90	99.00	1	4,363	0.02%
2023/10/19	10	102.10	5	101.70	101.50	5	4,417	0.11%
2023/10/18	6	104.92	1	106.00	104.50	5	4,446	0.11%
2023/10/17	5	106.00	0	0.00	104.50	5	4,526	0.11%
2023/10/16	0	0.00	1	107.50	107.50	-1	4,590	-0.02%
2023/10/11	9	105.83	8.3	104.52	104.50	0.7	4,650	0.02%
2023/10/06	1	109.50	1	107.50	107.50	0	4,674	0.00%
2023/10/05	5	107.81	9.1	107.35	107.50	-4.1	4,711	-0.09%
2023/10/04	43.1	112.90	25	112.70	109.00	18.1	4,741	0.38%
2023/10/03	0	0.00	0.1	109.50	108.50	-0.1	4,573	0.00%
2023/10/02	0	0.00	2.3	110.41	109.50	-2.3	4,710	-0.05%
2023/09/28	1	108.00	0	0.00	107.50	1	4,924	0.02%
2023/09/27	0	0.00	2	107.50	108.00	-2	5,086	-0.04%
2023/09/26	2	110.50	1	108.50	108.50	1	5,103	0.02%
2023/09/25	1	111.00	0	0.00	111.00	1	5,119	0.02%
2023/09/22	1	111.50	0	0.00	111.50	1	5,146	0.02%
2023/09/21	1	111.50	1	110.50	110.50	0	5,139	0.00%
2023/09/20	2	111.75	6	111.67	112.50	-4	5,107	-0.08%
2023/09/19	4	115.38	4.3	113.43	113.50	-0.3	5,073	-0.01%
2023/09/18	3	119.50	2	119.00	119.00	1	4,963	0.02%
2023/09/15	1	117.50	0	0.00	117.00	1	4,928	0.02%
2023/09/14	2	117.75	2	118.00	118.00	0	4,887	0.00%
2023/09/13	1	117.56	4	118.38	118.00	-3	4,824	-0.06%
2023/09/12	7	121.57	7.4	120.03	120.50	-0.4	4,754	-0.01%
2023/09/11	8	119.00	8.3	122.18	117.50	-0.3	4,616	-0.01%
2023/09/08	4.6	115.61	0.6	116.00	116.50	4	4,370	0.09%
2023/09/07	5	116.70	3	117.00	115.00	2	4,311	0.05%
2023/09/06	5	113.00	19	114.00	114.00	-14	4,118	-0.34%
2023/09/05	29	111.67	17	111.68	112.00	12	3,955	0.30%
2023/09/04	6	104.73	17	107.71	110.00	-11	3,740	-0.29%
2023/09/01	3	101.00	3	100.50	100.00	0	3,578	0.00%
2023/08/31	1	99.00	1	96.70	97.00	0	3,519	0.00%
2023/08/30	5	96.60	9.1	96.85	97.70	-4.1	3,555	-0.11%
2023/08/28	2	90.80	0	0.00	90.60	2	3,558	0.06%
2023/08/25	0.1	94.20	0	0.00	93.20	0.1	3,585	0.00%
2023/08/24	0	0.00	1	94.50	94.40	-1	3,576	-0.03%
2023/08/22	2	90.00	0	0.00	90.40	2	3,524	0.06%
2023/08/21	1.1	87.59	0	0.00	87.50	1.1	3,506	0.03%
2023/08/18	0.1	89.00	0	0.00	87.50	0.1	3,505	0.00%
2023/08/17	0	87.40	0	0.00	89.90	0	3,515	0.00%
2023/08/15	1	89.69	0	0.00	88.00	1	3,502	0.03%
2023/08/14	0	0.00	0.5	91.00	89.50	-0.5	3,488	-0.01%
2023/08/10	1	95.20	0	0.00	93.60	1	3,487	0.03%
2023/08/09	2	95.60	1	94.90	94.90	1	3,499	0.03%
2023/08/08	1	98.00	1	100.00	99.20	0	3,431	0.00%
2023/08/07	3	99.17	2	100.25	100.00	1	3,397	0.03%
2023/08/04	1	96.30	8	97.63	99.50	-7	3,254	-0.22%
2023/08/02	1	91.80	0	0.00	90.50	1	3,095	0.03%
2023/07/31	0	0.00	1	94.50	92.30	-1	3,097	-0.03%
2023/07/26	3.2	90.36	0	0.00	90.00	3.2	3,101	0.10%
2023/07/24	3	98.50	1	97.70	95.90	2	3,095	0.06%
2023/07/21	0	0.00	3	97.90	97.50	-3	3,030	-0.10%
2023/07/20	8	99.28	5	99.94	100.00	3	3,024	0.10%
2023/07/19	14	97.94	14	97.90	96.20	0	2,932	0.00%
2023/07/18	3.2	96.02	0	0.00	96.50	3.2	2,905	0.11%
2023/07/14	0	0.00	3	97.60	97.60	-3	2,935	-0.10%
2023/07/13	0	0.00	2	98.30	97.60	-2	2,963	-0.07%
2023/07/12	0.3	101.33	0	0.00	99.20	0.3	2,963	0.01%
2023/07/11	4.1	101.72	5	102.30	103.00	-0.9	2,923	-0.03%
2023/07/10	1	98.90	12	99.98	99.90	-11	2,853	-0.39%
2023/07/07	4	98.63	7	98.57	96.40	-3	2,797	-0.11%
2023/07/06	16.1	99.78	21	100.76	101.00	-4.9	2,753	-0.18%
2023/07/05	10	96.78	4	98.05	93.90	6	2,569	0.23%
2023/07/04	0.2	92.00	3	92.23	92.20	-2.8	2,486	-0.11%
2023/07/03	3	91.30	0	0.00	91.30	3	2,511	0.12%
2023/06/30	5	90.50	0	0.00	90.30	5	2,543	0.20%
2023/06/27	0	0.00	1	88.40	86.00	-1	3,058	-0.03%
2023/06/21	1	87.10	0	0.00	87.10	1	3,190	0.03%
2023/06/20	0	88.90	0	0.00	88.50	0	3,180	0.00%
2023/06/16	1	90.70	0	0.00	90.50	1	3,177	0.03%
2023/06/15	2	91.90	2	91.05	92.00	0	3,176	0.00%
2023/06/14	0	0.00	1	90.20	88.60	-1	3,176	-0.03%
2023/06/13	1	90.10	0	0.00	90.70	1	3,171	0.03%
2023/06/12	0	0.00	1	89.90	89.80	-1	3,162	-0.03%
2023/06/09	1	90.80	1	90.90	90.30	0	3,153	0.00%
2023/06/08	9	90.32	1	91.10	90.10	8	3,136	0.26%
2023/06/07	1	93.70	14	94.21	93.20	-13	3,092	-0.42%
2023/06/06	3	87.83	9	89.31	89.60	-6	2,970	-0.20%
2023/06/05	9.5	89.38	2	90.00	90.00	7.5	2,919	0.26%
2023/06/02	1	86.30	7	87.54	88.10	-6	2,829	-0.21%
2023/06/01	4	84.40	2	85.20	84.10	2	2,751	0.07%
2023/05/31	3	82.87	3	83.87	82.90	0	2,754	0.00%
2023/05/29	5	81.80	0	0.00	81.70	5	2,708	0.18%
2023/05/22	2	80.20	4	79.25	80.20	-2	2,834	-0.07%
2023/05/11	1	78.90	1	79.70	78.70	0	2,804	0.00%
2023/05/09	2	78.40	0	0.00	78.80	2	2,816	0.07%
2023/05/03	2	82.10	0	0.00	82.10	2	2,846	0.07%
2023/05/02	0	0.00	1	84.70	84.30	-1	2,862	-0.03%
2023/04/28	2	82.45	4	83.25	82.80	-2	2,943	-0.07%
2023/04/27	1	81.10	0	80.30	79.60	1	2,979	0.03%
2023/04/26	0	83.60	0	0.00	82.00	0	2,971	0.00%
2023/04/25	4	84.35	3	85.80	83.00	1	2,969	0.03%
2023/04/24	1	88.50	0	0.00	88.30	1	2,943	0.03%
2023/04/21	10	91.89	6	90.50	89.00	4	2,953	0.14%
2023/04/20	2	90.60	3	91.80	90.60	-1	2,945	-0.03%
2023/04/19	1	94.30	1	94.60	94.10	0	3,037	0.00%
2023/04/18	3	93.27	0	0.00	93.00	3	3,004	0.10%
2023/04/17	6	93.28	2	93.35	93.90	4	3,010	0.13%
2023/04/13	4	91.13	3	91.97	90.40	1	2,945	0.03%
2023/04/11	0	94.70	6	92.45	93.70	-6	2,871	-0.21%
2023/04/10	0	0.00	4	91.45	91.00	-4	2,772	-0.14%
2023/04/07	5	91.60	1	91.50	90.60	4	2,734	0.15%
2023/04/06	5	88.62	1	89.00	89.00	4	2,638	0.15%
2023/03/31	0	0.00	2	86.25	87.20	-2	2,585	-0.08%
2023/03/30	29	87.26	25	87.36	87.80	4	2,526	0.16%
2023/03/29	8	86.95	10	88.92	85.10	-2	2,387	-0.08%
2023/03/28	3	81.63	4	81.88	82.30	-1	2,095	-0.05%
2023/03/27	3	81.83	4	81.58	82.80	-1	1,974	-0.05%
2023/03/24	0	0.00	5	81.00	80.90	-5	1,894	-0.26%
2023/03/17	0	0.00	4	75.83	77.00	-4	1,844	-0.22%
2023/03/15	1	74.10	0	0.00	74.00	1	1,808	0.06%
2023/03/14	2	74.40	0	0.00	74.10	2	1,819	0.11%
2023/03/13	2	74.50	1	75.20	75.50	1	1,855	0.05%
2023/03/07	0	0.00	1	78.50	78.50	-1	1,953	-0.05%
2023/03/06	2	78.95	3	79.20	79.30	-1	1,982	-0.05%
2023/03/01	0	0.00	1	77.00	77.10	-1	2,428	-0.04%
2023/02/24	5	76.98	0	0.00	76.70	5	2,435	0.21%
2023/02/22	0.7	81.50	0	0.00	77.50	0.7	2,422	0.03%
2023/02/21	23	81.71	22	80.06	79.20	1	2,423	0.04%
2023/02/20	1	79.30	5	79.92	81.00	-4	2,353	-0.17%
2023/02/17	1	76.90	0	0.00	76.90	1	2,309	0.04%
2023/02/16	0	0.00	1	76.80	77.10	-1	2,312	-0.04%
2023/02/15	1	76.60	1	76.60	76.10	0	2,374	0.00%
2023/02/14	0	0.00	0.2	76.30	76.20	-0.2	2,405	-0.01%
2023/02/13	1	75.60	1	77.00	76.30	0	2,419	0.00%
2023/02/10	1	75.21	0	0.00	76.30	1	2,431	0.04%
2023/02/09	2	77.10	0	0.00	77.30	2	2,420	0.08%
2023/02/08	2	78.30	0.4	78.90	78.80	1.6	2,417	0.07%
2023/02/06	1	75.30	1	76.50	76.70	0	2,413	0.00%
2023/02/03	0.1	76.50	0.1	76.60	75.60	-0.1	2,440	0.00%
2023/02/02	1	79.30	0	0.00	78.40	1	2,458	0.04%
2023/02/01	2	78.25	0	0.00	77.90	2	2,486	0.08%
2023/01/30	0.4	79.85	1	79.50	79.90	-0.6	2,435	-0.02%
2023/01/17	2	72.30	5	72.36	74.20	-3	2,326	-0.13%
2023/01/16	1	70.00	0	0.00	69.90	1	2,254	0.04%
2023/01/13	1	70.50	0	0.00	70.50	1	2,238	0.04%
2023/01/12	1	72.50	0	0.00	72.50	1	2,229	0.04%
2023/01/09	0.1	76.80	2	75.35	75.20	-1.9	2,193	-0.09%
2023/01/05	1	71.80	1	73.40	71.90	0	2,069	0.00%
2023/01/04	0	0.00	1	70.50	70.80	-1	2,021	-0.05%
2022/12/29	0.9	68.80	3	68.77	69.10	-2.1	2,026	-0.10%
2022/12/28	3	67.50	0	0.00	66.90	3	2,073	0.14%
2022/12/27	0	0.00	1	68.90	68.20	-1	2,079	-0.05%
2022/12/26	1	67.00	0	0.00	67.00	1	2,084	0.05%
2022/12/22	0	0.00	1	68.10	67.00	-1	2,115	-0.05%
2022/12/21	1	67.40	0	0.00	66.60	1	2,129	0.05%
2022/12/20	1	70.30	0	0.00	67.10	1	2,140	0.05%
2022/12/15	0	72.25	0	0.00	71.90	0	2,144	0.00%
2022/12/14	1	71.50	0	0.00	73.50	1	2,131	0.05%
2022/12/05	5	74.20	0	0.00	74.50	5	2,069	0.24%
2022/12/01	1	75.40	0	0.00	75.40	1	2,018	0.05%
2022/11/30	0	0.00	1	76.80	75.40	-1	1,996	-0.05%
2022/11/29	2	75.80	3	75.50	76.40	-1	1,991	-0.05%
2022/11/28	0	0.00	1	78.40	78.80	-1	1,970	-0.05%
2022/11/25	1	80.70	3	79.57	79.30	-2	1,999	-0.10%
2022/11/24	11.1	78.67	6	79.93	81.50	5.1	2,007	0.25%
2022/11/23	0	0.00	2	73.68	75.50	-2	1,717	-0.12%
2022/11/22	2	67.60	2	68.21	68.70	0	1,617	0.00%
2022/11/17	5	70.20	3	70.49	70.50	2	1,689	0.12%
2022/11/14	5	66.80	0	0.00	67.20	5	1,735	0.29%
2022/11/11	25	66.15	12	66.17	65.80	13	1,720	0.76%
2022/11/10	0	0.00	1	66.89	66.90	-1	1,656	-0.06%
2022/11/04	0	0.00	0	63.90	63.50	0	1,608	0.00%
2022/11/02	5.1	62.80	0	0.00	63.30	5.1	1,583	0.32%
2022/10/31	0	0.00	4	60.95	61.80	-4	1,530	-0.26%
2022/10/28	5	56.48	1	56.10	56.20	4	1,509	0.26%
2022/10/27	0	0.00	1	60.40	60.30	-1	1,465	-0.07%
2022/10/25	0	0.00	0	61.00	58.00	0	1,444	0.00%
2022/10/21	5	60.30	0	0.00	58.70	5	1,443	0.35%
2022/10/20	5	60.70	0	0.00	61.00	5	1,492	0.34%
2022/10/19	5	61.00	0	0.00	60.60	5	1,494	0.33%
2022/10/18	5	60.60	0	0.00	60.60	5	1,485	0.34%
2022/10/14	15	58.33	0	58.50	58.70	15	1,464	1.02%
2022/10/13	0	0.00	1	55.40	55.20	-1	1,456	-0.07%
2022/10/12	1	58.80	1	60.30	58.80	0	1,436	0.00%
2022/10/11	2	58.85	1	59.50	59.60	1	1,429	0.07%
2022/10/07	2	63.30	0	0.00	62.50	2	1,429	0.14%
2022/10/05	13	64.46	11	64.51	65.00	2	1,425	0.14%
2022/09/29	1	60.00	1	60.40	60.20	0	1,383	0.00%
2022/09/28	0	60.50	0	0.00	59.70	0	1,402	0.00%
2022/09/27	0	63.50	0.2	65.10	63.50	-0.2	1,407	-0.01%
2022/09/26	0.1	67.50	0	0.00	66.10	0.1	1,423	0.00%
2022/09/21	1	72.09	2	71.40	71.40	-1	1,442	-0.07%
2022/09/20	0	0.00	1	73.60	72.80	-1	1,452	-0.07%
2022/09/19	3	72.73	1	73.10	72.60	2	1,460	0.14%
2022/09/06	0	0.00	1	75.70	75.50	-1	1,579	-0.06%
2022/09/05	2	77.65	0	0.00	78.00	2	1,578	0.13%
2022/09/02	0	0.00	1	79.40	80.50	-1	1,593	-0.06%
2022/09/01	1	80.20	0	0.00	80.80	1	1,578	0.06%
2022/08/31	1	82.60	3	81.67	82.00	-2	1,524	-0.13%
2022/08/25	1	77.30	1	77.80	77.00	0	1,506	0.00%
2022/08/24	3	80.40	2	79.15	77.20	1	1,540	0.06%
2022/08/23	19	78.93	18	79.39	82.00	1	1,536	0.07%
2022/08/22	0	76.20	0	0.00	75.60	0	1,469	0.00%
2022/08/15	0	0.00	3	76.60	76.50	-3	1,532	-0.20%
2022/08/12	2	74.40	2	74.80	75.80	0	1,539	0.00%
2022/08/11	0	0.00	7	73.21	73.50	-7	1,545	-0.45%
2022/08/10	2	71.00	0	0.00	70.80	2	1,578	0.13%
2022/08/09	2	71.75	2	71.90	71.60	0	1,638	0.00%
2022/08/08	1	72.30	0	0.00	72.30	1	1,647	0.06%
2022/08/04	1	69.00	0	0.00	69.20	1	1,658	0.06%
2022/08/02	3	71.40	1	71.60	71.60	2	1,654	0.12%
2022/07/28	1	70.00	1	70.80	70.50	0	1,747	0.00%
2022/07/27	1	68.90	1	70.90	70.90	0	1,751	0.00%
2022/07/26	4	74.73	0	0.00	73.70	4	1,710	0.23%
2022/07/20	0	0.00	1	76.00	76.40	-1	1,792	-0.06%
2022/07/18	0	0.00	1	74.40	74.30	-1	1,826	-0.05%
2022/07/15	1	73.80	2	74.15	73.50	-1	1,835	-0.05%
2022/07/08	1	71.00	0	0.00	72.30	1	1,823	0.05%
2022/07/05	2	72.50	3	72.50	70.70	-1	1,812	-0.06%
2022/07/04	2	74.65	0	0.00	72.00	2	1,807	0.11%
2022/06/30	0	0.00	1	81.80	85.00	-1	1,806	-0.06%
2022/06/21	4	83.30	0	0.00	83.20	4	1,825	0.22%
2022/06/20	0	0.00	1	80.80	79.50	-1	1,819	-0.05%
2022/06/17	2	82.90	2	84.00	82.60	0	1,799	0.00%
2022/06/16	1	88.59	0	0.00	86.20	1	1,825	0.06%
2022/06/15	0	0.00	1	89.70	91.00	-1	1,818	-0.05%
2022/06/14	0	0.00	0.9	88.50	88.50	-0.9	1,838	-0.05%
2022/06/13	1	90.10	0.2	90.30	88.10	0.8	1,867	0.04%
2022/06/10	0	0.00	0.2	93.10	93.40	-0.2	1,872	-0.01%
2022/06/09	0	0.00	4	94.40	93.70	-4	1,920	-0.21%
2022/06/08	4	93.05	1	92.90	92.90	3	1,988	0.15%
2022/06/06	0	0.00	10	97.28	96.70	-10	1,972	-0.51%
2022/06/02	5	94.42	0	0.00	94.10	5	1,939	0.26%
2022/06/01	6	95.27	1	95.10	95.40	5	1,958	0.26%
2022/05/31	0	0.00	3	91.10	94.40	-3	1,934	-0.16%
2022/05/27	0	0.00	2	87.45	88.20	-2	1,926	-0.10%
2022/05/24	0	0.00	6	85.22	83.60	-6	1,972	-0.30%
2022/05/20	1	87.70	2	88.55	87.80	-1	1,996	-0.05%
2022/05/18	0	0.00	2.1	88.04	88.00	-2.1	2,001	-0.10%
2022/05/17	0	0.00	7	86.76	88.80	-7	1,971	-0.36%
2022/05/16	0.1	83.40	0	0.00	82.00	0.1	1,938	0.01%
2022/05/10	1	78.30	1	82.50	82.30	0	2,107	0.00%
2022/05/09	0	0.00	2	80.30	80.00	-2	2,170	-0.09%
2022/05/06	0	0.00	2	82.25	82.10	-2	2,175	-0.09%
2022/05/05	3	82.70	4	84.15	85.30	-1	2,191	-0.05%
2022/05/04	1	83.90	0	0.00	84.30	1	2,143	0.05%
2022/05/03	0	0.00	0.1	85.00	85.60	-0.1	2,129	0.00%
2022/04/29	3	84.10	2	85.30	84.00	1	2,152	0.05%
2022/04/28	1	84.30	0	0.00	83.90	1	2,166	0.05%
2022/04/27	0.2	84.50	4	83.88	83.10	-3.9	2,167	-0.18%
2022/04/26	0.1	90.00	0.1	90.10	89.80	0	2,145	0.00%
2022/04/25	0	0.00	4	91.85	92.10	-4	2,135	-0.19%
2022/04/21	0	0.00	2	91.80	92.90	-2	2,136	-0.09%
2022/04/20	1	90.50	1	90.80	90.60	0	2,184	0.00%
2022/04/19	0	0.00	0.1	93.00	91.40	-0.1	2,299	0.00%
2022/04/15	0	95.00	0	0.00	94.40	0	2,345	0.00%
2022/04/14	3	97.50	1.2	97.42	97.80	1.8	2,434	0.07%
2022/04/12	0	98.00	0.1	97.10	97.60	-0.1	2,501	0.00%
2022/04/08	0.4	97.00	2.2	96.73	97.60	-1.9	2,513	-0.07%
2022/04/07	1	95.40	0	0.00	95.70	1	2,509	0.04%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/29	2	102.25	8.1	102.81	103.00	-6.1	2,559	-0.24%
2022/03/25	0	0.00	3	102.17	103.00	-3	2,609	-0.11%
2022/03/24	1.1	100.95	1	100.00	102.00	0.1	2,627	0.00%
2022/03/23	1	101.50	2	102.25	101.50	-1	2,726	-0.04%
2022/03/21	1.1	103.84	0	0.00	101.50	1.1	2,741	0.04%
2022/03/18	3	100.50	0	0.00	102.50	3	2,723	0.11%
2022/03/17	0	0.00	1.5	99.93	101.50	-1.5	2,748	-0.05%
2022/03/16	0.2	95.40	0	0.00	98.00	0.2	2,722	0.01%
2022/03/15	2.2	95.37	1.2	95.93	93.50	1	2,697	0.04%
2022/03/14	3.1	96.97	3	97.27	97.70	0.1	2,684	0.00%
2022/03/11	20	99.54	18	101.50	98.20	2	2,642	0.08%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1	100.00	3	101.00	100.50	-2	2,586	-0.08%
2022/03/08	1	100.00	1	101.50	99.60	0	2,604	0.00%
2022/03/07	0	0.00	0.1	102.00	101.50	-0.1	2,589	0.00%
2022/03/04	1	106.50	0.2	107.00	106.00	0.8	2,595	0.03%
2022/03/03	4.2	110.09	1.2	110.47	110.00	3	2,628	0.12%
2022/03/02	0	0.00	1	105.00	107.00	-1	2,610	-0.04%
2022/02/25	1	101.00	1	102.00	101.50	0	2,676	0.00%
2022/02/24	0.2	102.00	0	0.00	101.00	0.2	2,723	0.01%
2022/02/23	0.1	107.00	3	107.17	108.00	-3	2,710	-0.11%
2022/02/22	4.1	105.12	0	0.00	104.50	4.1	2,759	0.15%
2022/02/18	5.1	109.30	1	109.50	110.00	4.1	2,858	0.14%
2022/02/17	1	108.50	2	111.00	111.50	-1	2,913	-0.03%
2022/02/16	4	109.13	0	0.00	109.00	4	2,929	0.14%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	1	110.48	1	110.00	108.50	0	2,902	0.00%
2022/02/11	3	113.67	0	0.00	113.50	3	2,876	0.10%
2022/02/10	0	0.00	1	117.00	118.00	-1	2,850	-0.04%
2022/02/09	3.1	111.89	2.2	113.13	114.50	0.8	2,845	0.03%
2022/02/08	1	116.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	0.2	113.44	0	0.00	115.00	0.2	2,876	0.01%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/25	1	116.00	0	0.00	116.50	1	2,991	0.03%
2022/01/24	1	118.50	1	117.50	118.50	0	3,051	0.00%
2022/01/21	0.1	118.17	0	0.00	117.00	0.1	3,215	0.00%
2022/01/19	1	121.50	0	0.00	119.50	1	3,567	0.03%
2022/01/18	2.1	122.26	2	124.25	122.00	0.1	3,646	0.00%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/14	1	123.00	0	0.00	123.00	1	3,713	0.03%
2022/01/13	2	120.00	1	118.00	119.50	1	3,747	0.03%
2022/01/12	4.1	122.20	3	124.33	119.00	1.1	3,707	0.03%
2022/01/11	7.1	127.57	2	127.50	125.50	5.1	3,610	0.14%
2022/01/10	2.1	129.52	1	130.00	130.50	1.1	3,587	0.03%
2022/01/07	4.3	130.05	9.1	129.78	130.50	-4.8	3,580	-0.13%
2022/01/06	9.2	135.70	0	136.00	136.00	9.2	3,506	0.26%
2022/01/05	2.1	139.36	0.1	140.50	138.50	2	3,510	0.06%
2022/01/04	0.1	144.00	0	0.00	144.50	0.1	3,482	0.00%
2022/01/03	0	0.00	1	143.00	143.50	-1	3,523	-0.03%
2021/12/30	0.1	141.50	1	142.50	142.00	-0.9	3,549	-0.03%
2021/12/29	1	141.00	0	0.00	142.00	1	3,609	0.03%
2021/12/28	3.2	144.44	0	0.00	143.00	3.2	3,672	0.09%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	1.1	139.00	3	139.67	141.00	-1.9	3,746	-0.05%
2021/12/22	0	0.00	2	138.00	139.50	-2	3,769	-0.05%
2021/12/21	2	134.00	1	137.00	137.50	1	3,741	0.03%
2021/12/20	6	134.58	3	134.00	133.50	3	3,731	0.08%
2021/12/17	15	136.37	14	136.68	137.50	1	3,723	0.03%
2021/12/16	3	141.84	4	142.00	142.50	-1	3,647	-0.03%
2021/12/15	1	141.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	4	140.13	0	0.00	139.50	4	3,746	0.11%
2021/12/13	1	147.50	3	145.67	144.00	-2	3,887	-0.05%
2021/12/10	1	143.49	0	0.00	141.50	1	4,011	0.03%
2021/12/09	0	0.00	1	146.50	144.00	-1	4,040	-0.02%
2021/12/08	2	145.75	0	0.00	145.00	2	4,087	0.05%
2021/12/07	0	0.00	1	145.00	146.00	-1	4,097	-0.02%
2021/12/06	2.1	144.76	2	145.25	144.00	0.1	4,114	0.00%
2021/12/03	0	0.00	3	146.17	146.00	-3	4,183	-0.07%
2021/12/01	1	146.00	0	0.00	146.50	1	4,262	0.02%
2021/11/30	1	148.50	0	0.00	147.00	1	4,382	0.02%
2021/11/29	1.1	147.95	7	147.43	147.00	-5.9	4,439	-0.13%
2021/11/26	12.1	143.87	0	0.00	145.00	12.1	4,498	0.27%
2021/11/25	0.1	150.50	1.4	151.29	148.00	-1.4	4,473	-0.03%
2021/11/24	2.1	148.26	2	150.00	149.00	0.1	4,490	0.00%
2021/11/23	3	150.50	1	153.00	151.00	2	4,467	0.04%
2021/11/22	4	155.75	2	157.75	156.00	2	4,482	0.04%
2021/11/19	3	157.50	3	158.83	156.00	0	4,636	0.00%
2021/11/18	2	156.99	4	155.50	156.00	-2	4,675	-0.04%
2021/11/17	3	155.18	7	156.43	157.50	-4	4,698	-0.08%
2021/11/16	5	153.40	15	153.73	154.50	-10	4,643	-0.22%
2021/11/15	2.1	153.24	0	0.00	151.50	2.1	4,594	0.04%
2021/11/12	4	152.75	0	0.00	152.50	4	4,614	0.09%
2021/11/11	3	151.17	3	151.17	150.00	0	4,616	0.00%
2021/11/10	1	150.50	1	151.50	151.50	0	4,664	0.00%
2021/11/09	4	148.88	1	149.00	148.50	3	4,682	0.06%
2021/11/08	2	150.00	0	0.00	149.00	2	4,654	0.04%
2021/11/05	2	148.75	0	0.00	152.00	2	4,661	0.04%
2021/11/04	3	151.00	1	150.00	150.00	2	4,693	0.04%
2021/11/03	6	157.58	1	157.00	155.00	5	4,630	0.11%
2021/11/02	10.2	155.09	15	156.27	154.00	-4.8	4,621	-0.10%
2021/11/01	6.2	159.98	3	160.83	161.00	3.2	4,584	0.07%
2021/10/29	11.3	161.54	9.1	162.18	159.50	2.2	4,642	0.05%
2021/10/28	5	159.20	4	159.25	158.50	1	4,492	0.02%
2021/10/27	11.4	157.25	17.1	158.30	161.50	-5.7	4,457	-0.13%
2021/10/26	2	148.25	3.1	149.47	149.00	-1.1	4,249	-0.02%
2021/10/25	0	139.50	0	0.00	143.00	0	4,228	0.00%
2021/10/22	2.1	139.75	1	136.50	140.00	1.1	4,315	0.02%
2021/10/21	2	146.71	3.5	147.54	143.50	-1.5	4,357	-0.03%
2021/10/20	3	142.50	1	144.00	143.50	2	4,338	0.05%
2021/10/19	2	142.50	2	143.25	143.00	0	4,470	0.00%
2021/10/18	0	0.00	3	140.00	139.00	-3	4,745	-0.06%
2021/10/15	1	139.50	2.1	139.76	140.00	-1.1	4,962	-0.02%
2021/10/14	2	135.00	3	136.00	136.00	-1	5,063	-0.02%
2021/10/13	2.1	133.81	1	133.50	133.50	1.1	5,126	0.02%
2021/10/12	2	138.93	0	0.00	136.50	2	5,191	0.04%
2021/10/08	1	142.00	2	142.75	142.00	-1	5,281	-0.02%
2021/10/07	5	140.90	4	142.25	141.50	1	5,378	0.02%
2021/10/06	7	139.07	7	140.29	137.50	0	5,607	0.00%
2021/10/05	7	136.14	21.2	135.83	138.50	-14.2	5,874	-0.24%
2021/10/04	1.1	132.00	0	0.00	132.00	1.1	6,024	0.02%
2021/10/01	7	138.71	0	0.00	136.50	7	6,243	0.11%
2021/09/30	2	140.50	1	143.50	143.50	1	6,511	0.02%
2021/09/29	10	140.80	0	0.00	140.50	10	6,543	0.15%
2021/09/28	0	146.25	0	0.00	148.00	0	6,625	0.00%
2021/09/27	3	151.00	0	0.00	149.50	3	6,785	0.04%
2021/09/24	2	150.00	1.1	150.55	150.50	0.9	6,839	0.01%
2021/09/23	2.4	150.60	1	153.00	150.00	1.4	6,992	0.02%
2021/09/22	9	150.22	6	146.75	149.50	3	7,012	0.04%
2021/09/17	0.1	149.57	2.1	149.98	150.50	-2	7,006	-0.03%
2021/09/16	6.1	148.80	2	146.25	144.50	4.1	7,056	0.06%
2021/09/15	5.1	150.40	2	148.00	150.00	3.1	7,098	0.04%
2021/09/14	0	0.00	2	159.25	159.50	-2	7,042	-0.03%
2021/09/13	1	156.50	0	0.00	157.00	1	7,067	0.01%
2021/09/10	4	163.00	1	162.50	163.50	3	7,043	0.04%
2021/09/08	0.2	164.00	0	0.00	164.00	0.2	7,095	0.00%
2021/09/07	0.1	164.38	4	165.91	165.00	-4	7,193	-0.05%
2021/09/06	1.1	175.05	1	175.50	172.00	0.1	7,207	0.00%
2021/09/03	7.1	176.68	5	175.90	174.00	2.1	7,311	0.03%
2021/09/02	4	176.00	4.1	175.01	175.00	0	7,603	0.00%
2021/09/01	0.1	173.00	9.1	172.73	175.00	-9	7,580	-0.12%
2021/08/30	1	167.00	1	168.50	166.00	0	7,499	0.00%
2021/08/27	0	0.00	1	170.50	170.50	-1	7,502	-0.01%
2021/08/26	3	169.67	11	170.64	170.50	-8	7,514	-0.11%
2021/08/25	1	164.50	18.1	169.97	170.00	-17.1	7,537	-0.23%
2021/08/24	2.1	158.10	11	159.18	162.00	-8.9	7,398	-0.12%
2021/08/23	0	0.00	5	154.00	155.00	-5	7,405	-0.07%
2021/08/20	1	142.97	4	144.00	145.00	-3	7,416	-0.04%
2021/08/19	0	144.50	1	144.50	144.50	-1	7,559	-0.01%
2021/08/18	5	142.00	5.1	149.40	150.00	-0.1	7,845	0.00%
2021/08/17	1	145.52	3	146.53	145.50	-2	7,965	-0.03%
2021/08/16	2	142.47	2	145.00	147.50	0	7,970	0.00%
2021/08/13	6.1	148.96	2	150.75	145.00	4.1	7,943	0.05%
2021/08/12	1	152.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	154.41	1	156.00	152.00	0	8,010	0.00%
2021/08/10	8.1	154.76	4	154.00	154.00	4.1	8,085	0.05%
2021/08/09	2	160.00	1	162.00	158.50	1	8,142	0.01%
2021/08/06	2	162.50	1	162.00	162.50	1	8,227	0.01%
2021/08/05	3	163.33	0	0.00	163.50	3	8,291	0.04%
2021/08/04	7.2	165.31	4	167.25	165.50	3.2	8,341	0.04%
2021/08/03	1	161.50	0.1	163.00	162.00	0.9	8,289	0.01%
2021/08/02	4	162.12	4.2	162.85	161.50	-0.1	8,306	0.00%
2021/07/30	10	168.40	7.1	165.86	164.00	3	8,322	0.04%
2021/07/29	4	165.13	0	0.00	167.00	4	8,323	0.05%
2021/07/28	3	165.13	2	164.00	165.00	1	8,391	0.01%
2021/07/27	9.1	172.99	1	176.00	169.50	8.1	8,463	0.10%
2021/07/26	0	0.00	2	178.00	177.50	-2	8,524	-0.02%
2021/07/23	16.3	179.65	10	177.10	176.00	6.3	8,542	0.07%
2021/07/22	13.3	187.95	7	185.71	183.50	6.3	8,500	0.07%
2021/07/21	10	183.05	22	184.28	187.50	-12	8,323	-0.14%
2021/07/20	8	179.24	4.1	177.15	173.50	4	8,132	0.05%
2021/07/19	4.1	179.41	4	181.00	181.00	0.1	8,090	0.00%
2021/07/16	15	179.50	5	182.10	178.00	10	8,076	0.12%
2021/07/15	20	184.48	14	185.86	186.00	6	8,031	0.07%
2021/07/14	25	182.64	20.6	184.41	187.00	4.4	7,974	0.06%
2021/07/13	17	188.12	25	188.84	181.50	-8	7,875	-0.10%
2021/07/12	16.2	182.20	35.2	182.78	187.00	-19	7,644	-0.25%
2021/07/09	11	172.55	17	174.21	171.00	-6	7,354	-0.08%
2021/07/08	7	168.29	3.2	170.32	170.00	3.9	7,228	0.05%
2021/07/07	3	165.17	14.6	166.71	167.50	-11.6	7,034	-0.16%
2021/07/06	3	161.00	2	162.50	160.50	1	6,822	0.01%
2021/07/05	8	161.38	10.1	163.50	161.50	-2.1	6,856	-0.03%
2021/07/02	9	157.56	11	158.18	160.50	-2	6,846	-0.03%
2021/07/01	19	153.97	2	151.00	150.00	17	6,993	0.24%
2021/06/30	8	158.00	6.6	159.12	155.50	1.4	6,981	0.02%
2021/06/29	4	156.25	3.1	156.33	154.00	1	6,883	0.01%
2021/06/28	0	0.00	2	156.75	156.50	-2	6,977	-0.03%
2021/06/25	7	156.50	1	156.00	155.00	6	6,965	0.09%
2021/06/24	5	155.90	7	156.28	155.50	-2	6,906	-0.03%
2021/06/23	8	151.81	0	152.00	152.00	8	6,737	0.12%
2021/06/22	3	151.17	4	150.50	148.50	-1	6,674	-0.02%
2021/06/21	1	149.00	7.1	149.21	149.50	-6.1	6,650	-0.09%
2021/06/18	7	150.57	4	151.12	149.00	3	6,656	0.04%
2021/06/17	10	148.00	8	148.63	151.00	2	6,696	0.03%
2021/06/16	7.1	151.94	7	152.57	148.50	0.1	6,684	0.00%
2021/06/15	2	151.00	5	149.80	151.00	-3	6,544	-0.05%
2021/06/11	10.1	148.26	5	149.60	147.00	5.1	6,582	0.08%
2021/06/10	15	150.33	17.1	150.18	147.00	-2.1	6,566	-0.03%
2021/06/09	2	140.75	10	140.50	141.00	-8	6,218	-0.13%
2021/06/07	2	137.50	1	138.00	138.50	1	6,302	0.02%
2021/06/04	1	137.50	2	138.75	140.00	-1	6,304	-0.02%
2021/06/03	2	137.00	0	0.00	137.50	2	6,390	0.03%
2021/06/02	3	137.67	0	0.00	136.00	3	6,376	0.05%
2021/06/01	1	144.00	2	143.00	143.00	-1	6,310	-0.02%
2021/05/28	0	0.00	2	139.50	141.50	-2	6,278	-0.03%
2021/05/27	6	139.75	14	140.50	138.00	-8	6,266	-0.13%
2021/05/26	17	136.20	11	137.86	135.50	6	6,186	0.10%
2021/05/25	1	132.00	8.1	133.89	135.00	-7.1	5,925	-0.12%
2021/05/24	0	0.00	3	123.00	123.00	-3	5,848	-0.05%
2021/05/20	4	119.25	0	0.00	117.00	4	5,981	0.07%
2021/05/18	1	117.50	6	122.17	123.00	-5	6,011	-0.08%
2021/05/17	6	114.92	4	112.88	117.00	2	6,035	0.03%
2021/05/14	1	113.50	0	0.00	116.00	1	6,001	0.02%
2021/05/13	1	116.00	5	118.10	121.50	-4	6,052	-0.07%
2021/05/12	7	117.71	6.1	113.42	113.00	1	6,237	0.02%
2021/05/11	7	121.57	6.5	120.31	119.00	0.5	6,303	0.01%
2021/05/10	7	130.43	9	132.44	129.50	-2	6,376	-0.03%
2021/05/07	3.1	131.23	9	132.17	134.50	-6	6,490	-0.09%
2021/05/06	5.1	126.90	3	125.17	124.00	2.1	6,531	0.03%
2021/05/05	10	129.45	4	130.38	127.00	6	6,646	0.09%
2021/05/04	15.1	130.71	18	130.53	129.00	-2.9	6,867	-0.04%
2021/05/03	23.2	143.88	2	145.25	141.50	21.2	7,454	0.28%
2021/04/29	2	157.25	1	156.50	156.00	1	7,692	0.01%
2021/04/28	1	160.50	1	158.50	158.00	0	7,845	0.00%
2021/04/27	2	156.50	8	157.06	159.00	-6	7,982	-0.08%
2021/04/26	2	152.00	1	154.00	152.00	1	8,109	0.01%
2021/04/23	3	150.17	0	0.00	152.00	3	8,168	0.04%
2021/04/22	5	153.89	6	152.00	148.50	-1	8,232	-0.01%
2021/04/21	4	157.13	0.5	156.50	156.00	3.5	8,435	0.04%
2021/04/20	1	154.50	1	159.00	159.00	0	8,825	0.00%
2021/04/19	1	153.00	6.5	156.46	158.00	-5.5	9,012	-0.06%
2021/04/16	1	153.50	0.1	154.00	152.50	0.9	9,471	0.01%
2021/04/15	3	155.00	7	154.29	156.00	-4	9,474	-0.04%
2021/04/14	8.3	152.76	7	153.36	155.00	1.3	9,509	0.01%
2021/04/13	6	160.83	3	160.50	158.50	3	9,638	0.03%
2021/04/12	8	164.75	3	170.00	163.00	5	9,678	0.05%
2021/04/09	13	166.31	8	168.19	164.00	5	9,762	0.05%
2021/04/08	3.2	168.63	5	168.90	166.50	-1.8	9,878	-0.02%
2021/04/07	5.7	166.60	30.1	163.37	165.50	-24.4	9,876	-0.25%
2021/04/06	1	157.00	13	155.65	157.00	-12	9,798	-0.12%
2021/04/01	12	154.46	4.1	155.74	153.00	7.9	10,358	0.08%
2021/03/31	20	153.80	17	153.65	156.00	3	10,433	0.03%
2021/03/30	1.1	147.27	4	148.88	149.00	-2.9	10,451	-0.03%
2021/03/29	1	147.50	0	0.00	147.50	1	10,529	0.01%
2021/03/26	0	0.00	1	144.00	145.50	-1	10,544	-0.01%
2021/03/25	3	140.83	6	142.17	141.00	-3	10,589	-0.03%
2021/03/24	2	142.50	1	144.50	142.50	1	10,613	0.01%
2021/03/23	1	142.00	8	142.06	142.50	-7	10,681	-0.07%
2021/03/22	7	141.71	1	141.00	141.00	6	10,744	0.06%
2021/03/19	13	145.65	3	145.50	144.50	10	10,707	0.09%
2021/03/18	2	147.75	2	147.75	148.00	0	10,725	0.00%
2021/03/17	5	147.70	7	148.57	146.00	-2	10,821	-0.02%
2021/03/16	19	146.24	14.1	146.23	146.50	4.9	10,811	0.05%
2021/03/15	14.1	147.93	3.3	148.57	147.50	10.9	10,953	0.10%
2021/03/12	4	152.00	1.1	154.23	152.00	2.9	10,983	0.03%
2021/03/11	3	149.00	3	149.83	150.50	0	11,073	0.00%
2021/03/10	13	150.15	13	150.38	148.00	0	11,186	0.00%
2021/03/09	19	145.74	15	146.10	149.50	4	11,559	0.03%
2021/03/08	8	155.62	7	157.07	152.50	1	12,197	0.01%
2021/03/05	3.2	155.14	1	155.50	156.50	2.2	12,262	0.02%
2021/03/04	11	158.91	3.1	160.31	158.00	8	12,337	0.06%
2021/03/03	2.1	159.31	1.1	161.33	163.00	1	12,440	0.01%
2021/03/02	3.2	162.60	6	162.67	161.00	-2.8	12,817	-0.02%
2021/02/26	6.8	159.98	1	161.00	159.50	5.8	12,899	0.05%
2021/02/25	1	168.00	1	168.50	166.00	0	12,939	0.00%
2021/02/24	2	169.00	2	169.25	166.50	0	13,244	0.00%
2021/02/23	4.3	168.13	2	168.00	167.50	2.3	13,435	0.02%
2021/02/22	4	170.75	2	169.75	171.00	2	13,582	0.01%
2021/02/19	0.1	166.00	5	167.10	167.00	-4.9	13,916	-0.04%
2021/02/18	2.1	163.02	2	163.50	164.50	0.1	14,899	0.00%
2021/02/17	10	162.05	22	162.05	164.50	-12	15,466	-0.08%
2021/02/05	8.1	158.13	7	158.64	156.00	1.1	15,559	0.01%
2021/02/04	39	158.56	35	156.87	159.50	4	15,583	0.03%
2021/02/03	31	169.69	27	167.65	163.00	4	15,439	0.03%
2021/02/02	15	161.17	17	163.53	168.00	-2	15,199	-0.01%
2021/02/01	7	154.93	43	151.66	155.50	-36	15,066	-0.24%
2021/01/29	17.2	161.68	17	156.68	155.00	0.2	14,987	0.00%
2021/01/28	4	161.25	5	161.50	160.00	-1	14,856	-0.01%
2021/01/27	10.4	165.74	14	166.64	166.50	-3.7	14,893	-0.02%
2021/01/26	22	168.34	23	169.13	163.00	-1	14,728	-0.01%
2021/01/25	61	170.98	35.1	171.72	167.00	25.9	14,401	0.18%
2021/01/22	19.1	157.91	28	163.86	166.00	-9	13,660	-0.07%
2021/01/21	9	151.33	8	152.06	151.00	1	13,328	0.01%
2021/01/20	13	150.19	1	148.00	146.50	12	13,151	0.09%
2021/01/19	3	149.67	22	150.48	150.00	-19	12,974	-0.15%
2021/01/18	5	140.60	16	139.22	142.50	-11	12,790	-0.09%
2021/01/15	6	143.34	0	0.00	142.50	6	12,768	0.05%
2021/01/14	20	149.65	12	151.33	146.00	8	12,692	0.06%
2021/01/13	10	147.55	48	145.11	149.00	-38	12,473	-0.30%
2021/01/12	33	143.02	39	140.63	140.00	-6	12,074	-0.05%
2021/01/11	66	143.86	54.1	143.05	144.50	11.9	11,881	0.10%
2021/01/08	3	133.17	7	133.29	134.00	-4	11,457	-0.03%
2021/01/07	6	132.84	2	134.00	132.50	4	11,486	0.04%
2021/01/06	10.1	135.31	11	137.05	133.50	-1	11,728	-0.01%
2021/01/05	9	137.83	4	138.13	138.50	5	11,645	0.04%
2021/01/04	2	137.00	4	136.88	138.50	-2	11,776	-0.02%
2020/12/31	22	138.66	17	137.44	135.00	5	11,690	0.04%
2020/12/30	26	138.21	31	137.29	137.00	-5	11,732	-0.04%
2020/12/29	8	136.69	6	136.33	136.50	2	11,841	0.02%
2020/12/28	59	137.47	64	137.30	138.00	-5	11,835	-0.04%
2020/12/25	7	129.00	8	129.44	131.00	-1	11,339	-0.01%
2020/12/24	26	129.92	31	127.97	127.00	-5	11,406	-0.04%
2020/12/23	0	0.00	15	126.33	128.00	-15	11,591	-0.13%
2020/12/22	2	125.00	2	125.00	122.00	0	11,699	0.00%
2020/12/21	4	121.13	8	124.75	126.00	-4	11,830	-0.03%
2020/12/18	6	124.08	1.1	124.05	123.00	4.9	11,962	0.04%
2020/12/17	18	125.19	12	125.25	125.50	6	12,014	0.05%
2020/12/16	3	123.50	15	123.63	123.50	-12	12,000	-0.10%
2020/12/15	9	119.17	1	119.00	119.00	8	12,041	0.07%
2020/12/14	12	123.38	10	122.00	121.00	2	12,254	0.02%
2020/12/11	4	121.88	2	123.75	121.50	2	12,564	0.02%
2020/12/10	7	124.79	1	124.50	125.00	6	12,969	0.05%
2020/12/09	22	128.73	28	129.84	128.50	-6	13,476	-0.04%
2020/12/08	5	123.60	10	124.35	124.50	-5	13,588	-0.04%
2020/12/07	11	124.27	7	124.79	123.00	4	13,556	0.03%
2020/12/04	8	128.31	9	128.89	129.00	-1	13,392	-0.01%
2020/12/03	15	131.53	17	130.68	128.00	-2	13,218	-0.02%
2020/12/02	35.1	128.52	45	128.90	131.00	-9.9	12,834	-0.08%
2020/12/01	10	121.20	2	121.50	123.50	8	12,089	0.07%
2020/11/30	7	123.64	10	123.15	121.50	-3	12,080	-0.02%
2020/11/27	5	123.60	14	123.46	122.00	-9	11,996	-0.08%
2020/11/26	42	123.36	34	124.65	124.50	8	11,870	0.07%
2020/11/25	4	119.25	13	117.58	117.00	-9	11,431	-0.08%
2020/11/24	4	121.50	3	122.00	120.50	1	11,304	0.01%
2020/11/23	45	125.13	10	125.10	122.00	35	11,216	0.31%
2020/11/20	15	121.17	17	121.74	126.00	-2	10,951	-0.02%
2020/11/19	13.2	121.47	28	122.07	121.00	-14.8	10,676	-0.14%
2020/11/18	30	121.90	20	121.63	121.50	10	10,487	0.10%
2020/11/17	60	123.68	50	123.45	118.50	10	10,075	0.10%
2020/11/16	29	116.29	42	117.98	119.00	-13	9,131	-0.14%
2020/11/13	17	107.88	24	107.67	108.50	-7	8,563	-0.08%
2020/11/12	2	102.75	7	104.00	104.50	-5	8,433	-0.06%
2020/11/11	2	101.50	6	102.42	102.50	-4	8,359	-0.05%
2020/11/10	5	101.00	3	101.67	100.50	2	8,369	0.02%
2020/11/09	6	104.17	13	103.73	104.00	-7	8,364	-0.08%
2020/11/06	5	103.70	4	103.75	103.00	1	8,358	0.01%
2020/11/05	0	0.00	2	101.25	103.00	-2	8,347	-0.02%
2020/11/04	9	103.33	5.1	103.60	102.50	3.9	8,368	0.05%
2020/11/03	3	100.50	6	100.83	100.50	-3	8,487	-0.04%
2020/11/02	2	99.95	3	99.13	99.50	-1	8,522	-0.01%
2020/10/30	4	99.10	5	99.92	98.50	-1	8,509	-0.01%
2020/10/29	7	99.99	2	100.40	100.50	5	8,513	0.06%
2020/10/28	5	103.10	1.2	102.07	102.00	3.8	8,516	0.05%
2020/10/27	3	102.50	14	101.75	104.50	-11	8,513	-0.13%
2020/10/26	2	102.50	3	103.83	102.00	-1	8,498	-0.01%
2020/10/23	5	103.30	2	104.00	104.00	3	8,564	0.04%
2020/10/21	1	102.50	4	104.13	102.50	-3	8,582	-0.03%
2020/10/20	0	0.00	4	102.88	102.50	-4	8,585	-0.05%
2020/10/19	6	103.08	7	102.64	103.00	-1	8,628	-0.01%
2020/10/16	9	102.94	4	102.75	101.00	5	8,639	0.06%
2020/10/15	11	104.41	8	104.06	103.50	3	8,629	0.03%
2020/10/14	29	107.59	18	107.83	105.00	11	8,754	0.13%
2020/10/13	14	105.11	12	105.13	106.00	2	8,527	0.02%
2020/10/12	33	105.05	44	105.16	106.00	-11	8,498	-0.13%
2020/10/08	8	102.13	32	102.81	101.00	-24	8,424	-0.28%
2020/10/07	15.2	104.74	13	105.23	102.50	2.2	8,470	0.03%
2020/10/06	29	104.81	16	104.72	104.50	13	8,478	0.15%
2020/10/05	8.8	102.42	22	102.80	103.50	-13.2	8,798	-0.15%
2020/09/30	6	100.50	2	100.00	101.50	4	9,160	0.04%
2020/09/29	20	100.61	8	100.49	101.00	12	9,258	0.13%
2020/09/28	44	99.27	55	99.75	102.00	-11	9,259	-0.12%
2020/09/25	26	96.52	19	96.31	94.60	7	9,281	0.08%
2020/09/24	18	98.85	16	98.83	97.10	2	9,450	0.02%
2020/09/23	9	100.34	17	100.39	102.00	-8	9,534	-0.08%
2020/09/22	6	97.00	5	97.48	98.00	1	9,348	0.01%
2020/09/21	1	98.40	2	99.25	97.40	-1	9,295	-0.01%
2020/09/18	10	99.34	4	99.18	98.60	6	9,229	0.07%
2020/09/17	10	101.50	4	101.50	100.00	6	9,114	0.07%
2020/09/16	18	101.51	12	101.17	100.00	6	8,922	0.07%
2020/09/15	24	100.43	29	100.22	102.00	-5	8,637	-0.06%
2020/09/14	16	99.49	21	99.59	96.70	-5	8,137	-0.06%
2020/09/11	16	92.96	37	93.05	95.30	-21	7,562	-0.28%
2020/09/10	2	89.55	3	89.77	89.20	-1	7,233	-0.01%
2020/09/09	0	0.00	2	87.35	89.00	-2	7,201	-0.03%
2020/09/08	2	88.60	0	0.00	88.20	2	7,241	0.03%
2020/09/07	7	88.46	2	87.70	87.40	5	7,315	0.07%
2020/09/03	3	88.20	5	89.96	88.00	-2	7,371	-0.03%
2020/09/02	0	0.00	1	87.00	87.30	-1	7,348	-0.01%
2020/09/01	0	0.00	1	85.50	85.10	-1	7,370	-0.01%
2020/08/31	1	87.80	0	0.00	86.30	1	7,492	0.01%
2020/08/28	3	86.90	0	0.00	87.20	3	7,879	0.04%
2020/08/27	1	87.80	2	88.30	88.10	-1	7,968	-0.01%
2020/08/26	3	88.10	5	87.56	89.50	-2	8,010	-0.02%
2020/08/25	2	84.90	3	85.50	85.00	-1	7,989	-0.01%
2020/08/24	2	83.80	1	84.50	85.00	1	8,016	0.01%
2020/08/21	2	82.55	1	82.20	84.50	1	8,076	0.01%
2020/08/20	1	81.20	16	81.61	81.50	-15	8,083	-0.19%
2020/08/19	4	87.95	5	88.24	86.20	-1	8,041	-0.01%
2020/08/18	5	89.18	0	0.00	88.80	5	8,071	0.06%
2020/08/17	2	91.85	5	91.72	91.70	-3	8,058	-0.04%
2020/08/14	0	0.00	2	92.55	92.60	-2	8,104	-0.02%
2020/08/13	6	92.52	3	92.70	91.60	3	8,157	0.04%
2020/08/12	7	93.13	7	92.66	93.10	0	8,303	0.00%
2020/08/11	10	95.69	12	95.86	94.60	-2	8,348	-0.02%
2020/08/10	8	97.14	3	98.90	96.10	5	8,378	0.06%
2020/08/07	24	100.19	21	100.43	98.50	3	8,401	0.04%
2020/08/05	7	97.10	14	97.79	97.50	-7	8,329	-0.08%
2020/08/04	4	96.20	0	0.00	96.60	4	8,709	0.05%
2020/08/03	2	96.20	0	0.00	96.10	2	9,128	0.02%
2020/07/31	1	97.10	3	97.27	97.20	-2	9,216	-0.02%
2020/07/30	0	0.00	2	94.00	94.50	-2	9,312	-0.02%
2020/07/29	1	91.50	3	92.13	93.80	-2	9,369	-0.02%
2020/07/28	20	95.15	22	96.41	91.90	-2	9,396	-0.02%
2020/07/27	5	96.24	8	96.94	95.90	-3	9,428	-0.03%
2020/07/24	13	97.08	10	99.15	96.10	3	9,679	0.03%
2020/07/23	3	98.77	8	98.86	98.60	-5	9,680	-0.05%
2020/07/22	3	98.93	5	98.64	99.10	-2	9,783	-0.02%
2020/07/21	5	97.32	3	96.73	97.70	2	9,763	0.02%
2020/07/20	9	95.54	5	95.24	95.40	4	9,771	0.04%
2020/07/17	38	98.43	32	97.90	97.20	6	9,794	0.06%
2020/07/16	18	96.05	3	97.07	96.30	15	9,711	0.15%
2020/07/15	7	97.49	5	97.06	96.00	2	9,738	0.02%
2020/07/14	6	98.62	10	98.97	97.70	-4	9,932	-0.04%
2020/07/13	5	102.60	2	101.50	102.00	3	9,837	0.03%
2020/07/10	18	103.11	10	103.10	101.00	8	9,772	0.08%
2020/07/09	51	109.02	22	109.09	107.00	29	9,605	0.30%
2020/07/08	25.8	106.58	69	108.12	110.50	-43.2	9,125	-0.47%
2020/07/07	11	101.16	15	101.51	101.00	-4	8,593	-0.05%
2020/07/06	12	100.78	16	99.48	101.00	-4	8,494	-0.05%
2020/07/03	29	100.73	19	100.02	98.20	10	8,424	0.12%
2020/07/02	20	98.81	17	99.14	99.10	3	8,282	0.04%
2020/07/01	12	95.47	23	94.30	95.60	-11	7,965	-0.14%
2020/06/30	2	90.00	1	90.50	90.50	1	7,750	0.01%
2020/06/29	12	90.37	0	0.00	90.60	12	7,847	0.15%
2020/06/24	0	0.00	2	93.00	91.90	-2	7,896	-0.03%
2020/06/23	1	92.90	0	0.00	92.20	1	8,098	0.01%
2020/06/22	2	93.50	7	94.89	93.40	-5	8,226	-0.06%
2020/06/19	4	93.48	12	94.38	93.40	-8	8,300	-0.10%
2020/06/18	1	93.40	2	93.45	93.10	-1	8,361	-0.01%
2020/06/17	2	92.35	2	93.45	93.00	0	8,467	0.00%
2020/06/16	0	0.00	9	92.22	93.30	-9	8,585	-0.10%
2020/06/15	6	90.53	6	91.73	89.90	0	8,755	0.00%
2020/06/12	8	89.25	5	89.74	91.40	3	8,897	0.03%
2020/06/11	4	92.70	1	92.50	90.10	3	9,037	0.03%
2020/06/10	0	0.00	3	94.67	94.50	-3	9,128	-0.03%
2020/06/09	0	0.00	1.5	93.11	93.70	-1.5	9,272	-0.02%
2020/06/08	10	94.20	2	94.55	93.00	8	9,412	0.08%
2020/06/05	4	94.00	2	93.90	94.00	2	9,435	0.02%
2020/06/04	11	93.66	3	95.23	93.50	8	9,492	0.08%
2020/06/03	47	95.77	33	94.42	93.70	14	9,494	0.15%
2020/06/02	3	92.00	9	92.80	91.10	-6	9,284	-0.06%
2020/06/01	7	91.56	21	91.54	91.90	-14	9,379	-0.15%
2020/05/29	2	88.45	5	88.64	90.80	-3	9,702	-0.03%
2020/05/28	0	0.00	1	89.40	87.80	-1	9,720	-0.01%
2020/05/27	6	89.43	7	89.27	88.80	-1	9,788	-0.01%
2020/05/26	6	88.85	6	88.72	88.50	0	9,806	0.00%
2020/05/25	3	86.20	12	86.93	88.80	-9	9,789	-0.09%
2020/05/22	8	86.03	0	0.00	85.90	8	9,781	0.08%
2020/05/21	3	87.07	6	87.65	88.80	-3	9,752	-0.03%
2020/05/20	0	0.00	3	85.40	85.30	-3	9,695	-0.03%
2020/05/19	5	86.50	5	86.70	86.70	0	9,667	0.00%
2020/05/18	12	86.92	1	87.40	85.80	11	9,616	0.11%
2020/05/15	9	91.40	3	90.80	91.10	6	9,483	0.06%
2020/05/14	6	93.57	7	92.54	92.30	-1	9,493	-0.01%
2020/05/13	10	94.36	8	94.39	95.30	2	9,489	0.02%
2020/05/12	21	94.43	17	94.42	93.40	4	9,548	0.04%
2020/05/11	36	99.12	17.1	99.06	97.50	18.9	9,540	0.20%
2020/05/08	18	95.50	16.6	95.28	96.10	1.4	9,189	0.02%
2020/05/07	6	91.40	11	91.21	91.40	-5	8,821	-0.06%
2020/05/06	14	89.87	13	90.26	89.00	1	8,781	0.01%
2020/05/05	3	88.13	2	89.60	88.50	1	8,759	0.01%
2020/05/04	5	88.46	28	88.84	88.50	-23	9,065	-0.25%
2020/04/30	27	91.71	19	91.00	90.60	8	9,148	0.09%
2020/04/29	29	92.61	10	92.56	91.50	19	9,139	0.21%
2020/04/28	2	89.75	10	89.59	89.80	-8	8,958	-0.09%
2020/04/27	1	88.20	8	88.63	88.70	-7	9,014	-0.08%
2020/04/24	2	88.10	1	87.40	87.60	1	8,918	0.01%
2020/04/23	5	87.24	7.3	88.23	87.00	-2.3	8,920	-0.03%
2020/04/22	7	85.49	3	86.07	87.50	4	8,959	0.04%
2020/04/21	7	86.83	3	88.50	86.10	4	8,978	0.04%
2020/04/20	11	87.14	4	87.18	87.90	7	9,018	0.08%
2020/04/17	5	89.78	8	90.48	88.10	-3	8,971	-0.03%
2020/04/16	3	87.70	0	0.00	87.80	3	8,827	0.03%
2020/04/15	7	88.01	5	88.08	87.80	2	8,853	0.02%
2020/04/14	2	87.10	3	87.20	88.00	-1	9,047	-0.01%
2020/04/13	1	84.80	2	85.10	85.30	-1	9,083	-0.01%
2020/04/10	6	86.72	5	86.94	86.20	1	9,123	0.01%
2020/04/09	4	88.28	3	87.93	86.50	1	9,195	0.01%
2020/04/08	10	89.56	14	91.07	89.60	-4	9,340	-0.04%
2020/04/07	7	87.59	15	88.27	87.30	-8	9,232	-0.09%
2020/04/06	3	80.77	1	80.70	81.20	2	9,085	0.02%
2020/04/01	1	77.50	3	78.50	79.50	-2	9,076	-0.02%
2020/03/31	13	78.58	11	78.31	77.90	2	9,050	0.02%
2020/03/30	14	76.64	17	76.68	78.40	-3	9,000	-0.03%
2020/03/27	15	77.41	17	77.53	75.70	-2	8,991	-0.02%
2020/03/26	8	74.44	4	73.63	75.70	4	8,840	0.05%
2020/03/25	5	75.04	3	75.10	75.70	2	8,754	0.02%
2020/03/24	4	68.98	6	68.47	69.80	-2	8,674	-0.02%
2020/03/23	5	62.82	1	65.00	63.80	4	8,641	0.05%
2020/03/20	4	62.45	2	62.50	63.30	2	8,804	0.02%
2020/03/19	4	60.03	9	59.07	57.60	-5	8,700	-0.06%
2020/03/18	5	71.06	7	71.49	64.00	-2	8,591	-0.02%
2020/03/17	10	73.22	13	74.38	70.50	-3	8,513	-0.04%
2020/03/16	9	78.16	8	81.54	75.60	1	8,509	0.01%
2020/03/13	6	81.65	10	79.83	83.50	-4	8,405	-0.05%
2020/03/12	9	87.78	9	85.59	87.70	0	8,233	0.00%
2020/03/11	9	94.70	8	94.93	92.40	1	8,168	0.01%
2020/03/10	11	93.15	11	93.59	95.90	0	8,272	0.00%
2020/03/09	13	95.12	6	93.70	92.40	7	8,457	0.08%
2020/03/06	8	99.49	8	99.51	98.60	0	8,419	0.00%
2020/03/05	7	99.80	13	99.48	99.60	-6	8,434	-0.07%
2020/03/04	16	98.49	25	98.88	96.80	-9	8,409	-0.11%
2020/03/03	4	96.83	7	96.86	95.70	-3	8,435	-0.04%
2020/03/02	8	88.51	2	93.00	94.40	6	8,804	0.07%
2020/02/27	3	96.07	1	96.10	90.00	2	9,012	0.02%
2020/02/26	3	96.23	1	96.40	96.00	2	8,934	0.02%
2020/02/25	3	94.60	5	95.74	97.80	-2	8,892	-0.02%
2020/02/24	2	95.25	0	0.00	95.00	2	8,833	0.02%
2020/02/21	1	97.30	1	97.80	97.80	0	8,794	0.00%
2020/02/20	4	98.95	1	99.20	97.60	3	8,782	0.03%
2020/02/19	3	97.37	2	97.75	97.70	1	8,733	0.01%
2020/02/17	5	97.72	2	97.70	97.20	3	8,639	0.03%
2020/02/14	6	99.78	2	99.80	99.90	4	8,553	0.05%
2020/02/13	11	102.64	18	102.53	100.00	-7	8,543	-0.08%
2020/02/12	8	101.75	19	102.26	101.00	-11	8,589	-0.13%
2020/02/11	0	0.00	3	98.70	99.70	-3	8,629	-0.03%
2020/02/10	5	95.52	17	95.76	95.40	-12	8,773	-0.14%
2020/02/07	9	98.22	3	100.50	97.00	6	9,047	0.07%
2020/02/06	5	99.58	9	99.87	100.50	-4	9,113	-0.04%
2020/02/05	15	99.56	11	100.43	97.80	4	9,034	0.04%
2020/02/04	90	96.47	92	95.13	96.40	-2	8,705	-0.02%
2020/02/03	13	90.98	17	92.85	94.90	-4	8,610	-0.05%
2020/01/31	4	90.53	5	89.98	91.20	-1	8,511	-0.01%
2020/01/30	2	90.40	3	93.17	87.30	-1	8,531	-0.01%
2020/01/20	5	95.88	0	0.00	96.90	5	8,456	0.06%
2020/01/17	6	94.95	1	95.10	94.50	5	8,431	0.06%
2020/01/16	1	94.80	0	0.00	95.30	1	8,427	0.01%
2020/01/15	101	95.95	93	96.20	95.80	8	8,401	0.10%	大買/
2020/01/14	16	93.01	18	94.25	95.20	-2	8,835	-0.02%
2020/01/13	0	0.00	1	90.00	90.70	-1	9,053	-0.01%
2020/01/10	3	89.00	5	89.02	89.30	-2	9,268	-0.02%
2020/01/09	7	91.16	2	91.35	91.80	5	9,510	0.05%
2020/01/08	12	92.02	7	93.07	90.20	5	10,031	0.05%
2020/01/07	7	99.13	9	99.04	97.60	-2	10,026	-0.02%
2020/01/06	4	100.25	2	101.50	100.00	2	10,400	0.02%
2020/01/03	5	102.70	1	101.50	101.50	4	10,881	0.04%
2020/01/02	2	102.00	16	104.19	105.00	-14	11,064	-0.13%
2019/12/31	3	99.00	0	0.00	99.50	3	10,948	0.03%
2019/12/30	5	100.14	0	0.00	99.00	5	11,076	0.05%
2019/12/27	3	102.17	2	102.25	101.50	1	11,597	0.01%
2019/12/26	3	100.33	0	0.00	100.00	3	11,658	0.03%
2019/12/25	6.1	100.43	7	100.07	100.00	-0.9	11,688	-0.01%
2019/12/24	4	99.35	12	100.00	98.30	-8	11,747	-0.07%
2019/12/23	5	101.66	3	101.00	99.90	2	11,804	0.02%
2019/12/20	9	104.17	7	104.86	103.50	2	11,897	0.02%
2019/12/19	8	104.63	2	104.75	105.50	6	12,162	0.05%
2019/12/18	4	107.25	2	107.00	106.00	2	12,220	0.02%
2019/12/17	5	110.30	18	109.47	109.50	-13	12,325	-0.11%
2019/12/16	2	104.50	0	0.00	104.50	2	12,218	0.02%
2019/12/13	4	106.13	0	0.00	104.50	4	12,755	0.03%
2019/12/12	6	105.00	3	104.50	104.50	3	13,105	0.02%
2019/12/11	14	104.68	12	103.38	104.00	2	13,238	0.02%
2019/12/10	3	101.83	1	102.00	102.00	2	13,436	0.01%
2019/12/09	2.1	103.57	0	0.00	103.50	2.1	13,574	0.02%
2019/12/06	2	105.25	3	105.33	105.50	-1	13,831	-0.01%
2019/12/05	10	105.10	3	107.33	104.00	7	14,405	0.05%
2019/12/04	10	109.40	9	110.28	107.50	1	14,663	0.01%
2019/12/03	4	107.63	2	107.50	108.50	2	14,865	0.01%
2019/12/02	6	107.00	10	106.55	106.00	-4	15,401	-0.03%
2019/11/29	7	112.00	6	111.33	111.50	1	15,404	0.01%
2019/11/28	24	113.25	24	115.00	112.00	0	15,298	0.00%
2019/11/27	13	110.88	15	111.97	111.00	-2	14,921	-0.01%
2019/11/26	12	105.04	14	106.68	108.50	-2	14,529	-0.01%
2019/11/20	0	0.00	2	93.50	94.20	-2	14,664	-0.01%
2019/11/19	2	100.00	0	0.00	97.50	2	14,688	0.01%
2019/11/15	0	0.00	14	102.29	99.90	-14	14,824	-0.09%
2019/11/12	0	0.00	3	102.00	98.10	-3	15,137	-0.02%
2019/11/11	8	104.06	9	104.22	103.00	-1	15,473	-0.01%
2019/11/08	64	110.02	58	110.78	108.50	6	15,364	0.04%
2019/11/07	37	111.70	29	112.57	109.50	8	15,210	0.05%
2019/11/06	26	117.21	11	118.27	115.00	15	15,132	0.10%
2019/11/05	6	121.00	8	121.31	124.00	-2	14,872	-0.01%
2019/11/04	1	114.50	0	0.00	115.00	1	14,941	0.01%
2019/11/01	0	0.00	2	113.25	114.50	-2	15,078	-0.01%
2019/10/31	1	108.50	7	108.50	108.50	-6	15,118	-0.04%
2019/10/30	0.1	113.00	0	0.00	112.00	0.1	15,199	0.00%
2019/10/29	3	110.17	1	109.50	109.50	2	15,252	0.01%
2019/10/28	1	117.00	75	116.87	116.50	-74	15,252	-0.49%
2019/10/25	0	0.00	2	115.25	113.50	-2	15,235	-0.01%
2019/10/24	6	115.50	4	115.50	115.50	2	15,301	0.01%
2019/10/23	5	116.00	7	117.43	115.00	-2	15,372	-0.01%
2019/10/22	29	119.29	25	118.58	119.00	4	15,430	0.03%
2019/10/21	13	110.77	16	111.28	113.00	-3	15,094	-0.02%
2019/10/18	15	109.97	17	109.06	108.00	-2	15,045	-0.01%
2019/10/17	35	105.46	54	104.56	110.00	-19	15,039	-0.13%
2019/10/16	46	103.89	26	103.79	100.50	20	14,737	0.14%
2019/10/15	12	106.42	6	106.08	106.00	6	14,272	0.04%
2019/10/14	19	107.84	13	107.85	107.50	6	14,100	0.04%
2019/10/09	9	98.82	35	99.52	100.50	-26	13,740	-0.19%
2019/10/08	3	90.27	16	90.52	91.40	-13	13,266	-0.10%
2019/10/07	5	88.78	20	88.35	88.70	-15	13,351	-0.11%
2019/10/04	16	88.07	30	88.44	87.60	-14	13,312	-0.11%
2019/10/03	106	89.16	65	88.77	88.30	41	13,326	0.31%	大買/
2019/10/02	6	85.38	6	85.12	85.80	0	12,862	0.00%
2019/10/01	2	84.70	0	0.00	84.70	2	12,819	0.02%
2019/09/27	6	82.27	6	82.87	83.90	0	12,934	0.00%
2019/09/26	9	83.67	8	84.48	84.40	1	12,980	0.01%
2019/09/25	2	83.95	1	83.40	83.90	1	12,975	0.01%
2019/09/24	24	83.11	22	82.89	82.60	2	13,061	0.02%
2019/09/23	3	88.23	3	87.43	87.50	0	12,912	0.00%
2019/09/20	16	87.43	24	86.45	87.30	-8	13,227	-0.06%
2019/09/19	1	86.70	0	0.00	86.60	1	13,442	0.01%
2019/09/18	6	87.32	10	87.85	86.00	-4	13,397	-0.03%
2019/09/17	16	85.56	3	86.30	85.40	13	12,890	0.10%
2019/09/16	47	82.11	12	83.50	84.00	35	12,510	0.28%
2019/09/12	36	82.12	15	83.40	82.00	21	12,372	0.17%
2019/09/11	5	81.30	6	81.62	80.50	-1	12,101	-0.01%
2019/09/10	8	80.69	2	80.45	81.20	6	11,925	0.05%
2019/09/09	47	81.87	70	81.55	83.00	-23	11,628	-0.20%
2019/09/06	41	79.09	13	79.01	78.00	28	10,977	0.26%
2019/09/05	9	77.10	26	76.46	76.20	-17	10,564	-0.16%
2019/09/04	13	73.38	15	74.88	77.10	-2	10,169	-0.02%
2019/09/03	2	70.80	8	71.06	70.10	-6	9,589	-0.06%
2019/09/02	8	66.70	0	0.00	68.70	8	9,455	0.08%
2019/08/30	2	68.20	0	0.00	67.00	2	9,453	0.02%
2019/08/29	1	66.60	5	66.82	67.50	-4	9,601	-0.04%
2019/08/28	3	65.23	13	66.03	65.90	-10	9,688	-0.10%
2019/08/27	7	65.76	9	65.93	66.00	-2	9,756	-0.02%
2019/08/26	2	66.50	1	65.90	66.00	1	9,649	0.01%
2019/08/23	3	69.53	2	69.55	69.50	1	9,512	0.01%
2019/08/22	1	71.80	4	71.60	71.50	-3	9,384	-0.03%
2019/08/21	0	0.00	8	70.63	71.40	-8	9,339	-0.09%
2019/08/20	4	72.13	6	71.18	70.50	-2	9,302	-0.02%
2019/08/19	2	71.10	1	71.30	70.80	1	9,206	0.01%
2019/08/16	2	70.80	1	71.10	70.10	1	9,176	0.01%
2019/08/15	3	71.10	4	71.38	71.20	-1	9,143	-0.01%
2019/08/14	25	74.87	19	74.83	74.20	6	9,003	0.07%
2019/08/12	3	71.40	3	71.23	71.10	0	8,647	0.00%
2019/08/08	4	71.03	6	71.43	71.40	-2	8,592	-0.02%
2019/08/07	115	69.43	116	69.55	69.90	-1	8,444	-0.01%	大買/大賣/
2019/08/06	6	66.07	4	67.73	69.20	2	8,398	0.02%
2019/08/05	3	70.67	0	0.00	66.80	3	8,224	0.04%
2019/08/02	3	71.63	6	71.40	72.70	-3	8,045	-0.04%
2019/08/01	12	71.79	9	72.32	73.50	3	7,985	0.04%
2019/07/31	2	71.25	0	0.00	71.00	2	7,850	0.03%
2019/07/30	10	72.75	2	72.75	71.70	8	7,746	0.10%
2019/07/29	7	73.80	2	74.05	73.80	5	7,627	0.07%
2019/07/26	2	73.60	1	74.00	74.30	1	7,588	0.01%
2019/07/25	4	73.08	9	73.42	74.60	-5	7,550	-0.07%
2019/07/24	3	73.57	6	73.28	72.80	-3	7,436	-0.04%
2019/07/23	21	73.75	7	73.96	72.80	14	7,315	0.19%
2019/07/22	7	73.43	9	74.16	74.00	-2	7,166	-0.03%
2019/07/19	0	0.00	15	71.22	72.40	-15	6,836	-0.22%
2019/07/18	1	68.00	17	67.96	68.90	-16	6,579	-0.24%
2019/07/17	14	69.86	1	69.30	69.00	13	6,507	0.20%
2019/07/16	3	69.23	11	69.08	68.50	-8	6,374	-0.13%
2019/07/15	10	71.39	2	72.20	69.80	8	6,340	0.13%
2019/07/12	3	72.50	15	72.50	72.00	-12	6,566	-0.18%
2019/07/11	27	72.33	18	72.25	72.50	9	6,451	0.14%
2019/07/10	5	67.60	10	67.56	68.40	-5	6,067	-0.08%
2019/07/09	7	67.37	5	67.70	67.50	2	5,994	0.03%
2019/07/08	13	65.68	2	65.90	66.40	11	5,837	0.19%
2019/07/05	5	64.46	7	64.73	65.10	-2	5,746	-0.03%
2019/07/04	2	63.85	2	64.45	64.00	0	5,678	0.00%
2019/07/03	17	66.76	23	66.20	65.00	-6	5,522	-0.11%
2019/07/02	3	65.40	1	65.70	66.00	2	5,438	0.04%
2019/07/01	4	66.05	27	66.53	65.60	-23	5,352	-0.43%
2019/06/28	15	64.47	4	64.55	64.50	11	5,160	0.21%
2019/06/27	11	63.37	21	62.66	65.00	-10	5,060	-0.20%
2019/06/26	17	60.47	24	60.63	60.20	-7	4,783	-0.15%
2019/06/25	4	57.10	5	57.32	57.10	-1	4,876	-0.02%
2019/06/24	3	57.57	3	56.60	57.40	0	5,093	0.00%
2019/06/21	9	57.06	8	57.26	56.10	1	5,048	0.02%
2019/06/20	0	0.00	2	56.25	56.60	-2	4,983	-0.04%
2019/06/19	6	54.67	12	54.84	55.10	-6	5,046	-0.12%
2019/06/18	0	0.00	5	52.98	53.00	-5	4,947	-0.10%
2019/06/17	3	52.63	0	0.00	52.80	3	4,964	0.06%
2019/06/13	1	52.30	0	0.00	53.00	1	5,187	0.02%
2019/06/12	1	52.80	1	52.20	52.10	0	5,480	0.00%
2019/06/10	1	51.40	0	0.00	51.50	1	5,338	0.02%
2019/06/06	0	0.00	2	49.98	50.80	-2	5,275	-0.04%
2019/06/05	4	50.53	3	50.87	49.95	1	5,209	0.02%
2019/06/04	2	48.75	1	48.25	48.55	1	5,016	0.02%
2019/06/03	2	46.05	15	44.98	48.15	-13	4,902	-0.27%
2019/05/22	1	43.35	1	42.55	41.80	0	4,936	0.00%
2019/05/21	3	40.10	0	0.00	42.20	3	5,003	0.06%
2019/05/17	0	0.00	1	43.35	43.80	-1	5,016	-0.02%
2019/05/14	2	47.08	0	0.00	46.70	2	5,442	0.04%
2019/05/13	1	48.80	0	0.00	47.80	1	5,543	0.02%
2019/05/10	2	50.10	0	0.00	51.00	2	5,558	0.04%
2019/05/09	0	0.00	1	50.40	50.40	-1	5,544	-0.02%
2019/05/08	2	50.70	2	50.40	50.70	0	5,517	0.00%
2019/05/02	2	52.65	1	52.00	53.00	1	5,637	0.02%
2019/04/29	0	0.00	2	50.35	50.00	-2	5,725	-0.03%
2019/04/26	4	51.05	0.1	51.40	51.70	3.9	5,741	0.07%
2019/04/25	0	0.00	5	53.00	52.50	-5	5,731	-0.09%
2019/04/24	1	52.70	5	52.80	52.90	-4	5,765	-0.07%
2019/04/23	2	54.15	1	53.60	53.50	1	5,780	0.02%
2019/04/22	1	54.00	1	54.60	54.00	0	5,789	0.00%
2019/04/19	1	54.00	3	53.50	54.00	-2	5,830	-0.03%
2019/04/18	17	54.45	6	54.97	53.70	11	5,847	0.19%
2019/04/15	1	51.70	0	0.00	53.00	1	5,824	0.02%
2019/04/12	1	51.70	0	0.00	52.00	1	5,956	0.02%
2019/04/11	1	52.90	1	53.10	53.10	0	6,111	0.00%
2019/04/09	1	53.60	0	0.00	54.00	1	7,067	0.01%
2019/04/08	1	54.70	4	54.93	54.30	-3	7,208	-0.04%
2019/04/03	1	53.50	0	0.00	53.30	1	7,461	0.01%
2019/04/02	1	54.60	1	55.90	54.30	0	7,776	0.00%
2019/04/01	0	0.00	1	55.00	54.00	-1	7,759	-0.01%
2019/03/29	3	53.97	1	54.00	54.00	2	7,666	0.03%
2019/03/28	45	56.65	31	55.62	52.80	14	7,511	0.19%
2019/03/27	25	51.91	37	52.59	53.90	-12	7,012	-0.17%
2019/03/26	2	48.85	0	0.00	49.00	2	6,655	0.03%
2019/03/25	0	0.00	2	48.80	48.45	-2	6,643	-0.03%
2019/03/22	5	49.92	4	49.73	49.90	1	6,623	0.02%
2019/03/21	2	49.00	1	48.80	48.85	1	6,491	0.02%
2019/03/20	2	49.60	5	48.93	48.80	-3	6,638	-0.05%
2019/03/19	1	49.50	13	48.73	49.05	-12	6,655	-0.18%
2019/03/18	10	49.08	10	48.76	48.70	0	6,553	0.00%
2019/03/15	16	48.75	14	49.12	47.50	2	6,382	0.03%
2019/03/08	0	0.00	4	45.20	45.20	-4	6,283	-0.06%
2019/03/07	1	46.15	2	45.10	45.40	-1	6,448	-0.02%
2019/02/22	1	47.65	0	0.00	47.55	1	6,555	0.02%
2019/02/21	1	48.45	6	47.79	48.45	-5	6,544	-0.08%
2019/02/20	4	49.29	0	0.00	47.95	4	6,498	0.06%
2019/02/19	1	48.10	3	48.25	48.00	-2	6,403	-0.03%
2019/02/18	3	47.75	2	48.28	47.60	1	6,414	0.02%
2019/02/15	12	48.78	19	48.47	47.55	-7	6,359	-0.11%
2019/02/14	0	0.00	5	46.41	46.75	-5	6,030	-0.08%
2019/02/13	3	46.63	2	46.05	46.10	1	5,949	0.02%
2019/02/12	9	45.72	103	45.55	46.20	-94	5,884	-1.60%	大賣/
2019/02/11	4	44.54	5	44.50	44.55	-1	5,769	-0.02%
2019/01/30	11	43.32	0	0.00	43.00	11	5,735	0.19%
2019/01/29	1	43.00	0	0.00	43.15	1	5,798	0.02%
2019/01/28	27	44.20	4	44.35	44.10	23	5,802	0.40%
2019/01/25	14	44.34	7	44.34	44.15	7	5,810	0.12%
2019/01/23	8	43.09	7	43.20	43.30	1	5,746	0.02%
2019/01/22	1	42.75	4	42.94	42.50	-3	5,729	-0.05%
2019/01/21	6	43.44	5	43.00	42.90	1	5,709	0.02%
2019/01/17	2	43.05	2	43.15	43.05	0	5,601	0.00%
2019/01/16	11	45.29	0	0.00	44.40	11	5,581	0.20%
2019/01/14	41	45.36	2	44.70	44.70	39	5,556	0.70%
2019/01/11	4	45.25	4	45.30	45.25	0	5,558	0.00%
2019/01/10	15	46.11	1	46.00	45.50	14	5,491	0.25%
2019/01/09	1	46.25	1	45.90	45.10	0	5,407	0.00%
2019/01/08	40	45.83	34	45.66	45.70	6	5,307	0.11%
2019/01/07	7	45.65	7	45.86	44.15	0	5,135	0.00%
2019/01/04	24	44.49	19	44.96	45.00	5	5,047	0.10%
2019/01/03	66	46.25	42	46.10	45.85	24	4,916	0.49%
2019/01/02	10	47.91	20	48.35	48.50	-10	4,756	-0.21%
2018/12/28	29	46.60	41	46.94	47.90	-12	4,319	-0.28%
2018/12/27	22	43.84	20	44.21	43.90	2	3,808	0.05%
2018/12/26	32	45.38	28	45.05	42.00	4	3,655	0.11%
2018/12/25	63	43.21	98	43.65	44.85	-35	3,311	-1.06%
2018/12/24	0	0.00	3	41.50	41.75	-3	2,931	-0.10%
2018/12/21	0	0.00	1	39.40	39.40	-1	2,892	-0.03%
2018/12/20	2	39.45	1	39.75	38.50	1	2,885	0.03%
2018/12/19	3	40.80	3	40.25	40.15	0	2,911	0.00%
2018/12/18	1	40.25	3	41.40	40.25	-2	2,911	-0.07%
2018/12/17	1	42.00	0	0.00	41.80	1	2,892	0.03%
2018/12/14	1	41.70	0	0.00	41.85	1	2,893	0.03%
2018/12/13	7	43.51	2	43.78	43.00	5	2,877	0.17%
2018/12/12	0	0.00	6	41.16	42.45	-6	2,716	-0.22%
2018/12/11	0	0.00	1	39.35	39.45	-1	2,657	-0.04%
2018/12/06	4	40.04	2	40.45	39.50	2	2,882	0.07%
2018/12/05	16	41.85	2	41.43	41.55	14	2,854	0.49%
2018/12/04	2	42.45	3	42.03	41.80	-1	2,842	-0.04%
2018/12/03	1	41.65	0	0.00	42.45	1	2,839	0.04%
2018/11/30	16	41.39	3	41.27	40.25	13	2,770	0.47%
2018/11/29	1.1	39.58	2	40.10	40.40	-0.9	2,639	-0.03%
2018/11/28	1	38.40	0	0.00	38.60	1	2,650	0.04%
2018/11/23	3	36.97	9	36.68	36.15	-6	2,564	-0.23%
2018/11/22	1	36.85	0	0.00	36.50	1	2,519	0.04%
2018/11/21	2	36.25	1	36.35	36.45	1	2,504	0.04%
2018/11/20	2	36.10	0	0.00	36.05	2	2,495	0.08%
2018/11/16	1	36.30	0	0.00	36.10	1	2,479	0.04%
2018/11/15	5	36.55	1	36.50	36.20	4	2,482	0.16%
2018/11/14	0	0.00	1	39.25	38.00	-1	2,415	-0.04%
2018/11/09	1	39.75	5	39.89	39.35	-4	2,445	-0.16%
2018/11/06	5	41.47	2	42.00	41.00	3	2,523	0.12%
2018/11/01	1	40.45	0	0.00	39.80	1	2,459	0.04%
2018/10/23	1	41.30	2	40.48	40.25	-1	2,666	-0.04%
2018/10/22	6	42.43	0	0.00	42.35	6	2,671	0.22%
2018/10/19	2	39.73	1	41.50	42.45	1	2,701	0.04%
2018/10/17	0	0.00	3	40.35	40.45	-3	2,849	-0.11%
2018/10/12	0	0.00	1	38.20	39.30	-1	3,074	-0.03%
2018/10/11	2	37.50	1	37.90	37.50	1	3,112	0.03%
2018/10/08	40	42.60	0	0.00	42.75	40	3,154	1.27%
2018/10/04	0	0.00	1	46.90	46.20	-1	3,325	-0.03%
2018/10/03	0	0.00	2	48.83	47.70	-2	3,350	-0.06%
2018/09/27	0	0.00	1	48.70	48.75	-1	3,577	-0.03%
2018/09/26	3	50.20	0	0.00	49.40	3	3,633	0.08%
2018/09/25	0	0.00	3	48.90	49.10	-3	3,761	-0.08%
2018/09/20	0	0.00	2	47.00	46.70	-2	4,035	-0.05%
2018/09/17	3	48.70	1	49.15	49.00	2	4,447	0.04%
2018/09/13	1	45.30	1	45.70	46.70	0	4,756	0.00%
2018/09/12	11	46.33	8	46.78	45.70	3	4,871	0.06%
2018/09/11	2	50.35	1	51.00	50.50	1	4,994	0.02%
2018/09/10	3	50.20	0	0.00	49.55	3	5,604	0.05%
2018/09/07	1	54.90	0	0.00	54.50	1	6,257	0.02%
2018/09/06	3	56.50	2	56.70	56.30	1	6,334	0.02%
2018/09/05	2	57.00	7	57.44	57.00	-5	6,570	-0.08%
2018/09/04	28	58.54	26	58.20	57.90	2	6,611	0.03%
2018/08/28	0	0.00	1	58.40	57.60	-1	7,024	-0.01%
2018/08/27	1	56.90	0	0.00	57.60	1	7,060	0.01%
2018/08/24	1	56.20	13	56.08	56.30	-12	7,115	-0.17%
2018/08/23	2	56.60	0	0.00	56.80	2	7,142	0.03%
2018/08/22	2	57.85	0	0.00	57.80	2	7,151	0.03%
2018/08/21	2	56.90	0	0.00	57.40	2	7,158	0.03%
2018/08/17	1	57.70	1	57.50	55.90	0	7,281	0.00%
2018/08/16	1	56.40	0	0.00	56.80	1	7,284	0.01%
2018/08/15	2	57.20	0	0.00	57.40	2	7,251	0.03%
2018/08/14	4	58.20	2	57.50	59.00	2	7,260	0.03%
2018/08/13	4	55.85	5	56.46	55.10	-1	7,271	-0.01%
2018/08/10	6	58.98	0	0.00	58.70	6	7,230	0.08%
2018/08/09	3	59.40	0	0.00	59.50	3	7,274	0.04%
2018/08/08	5	61.70	1	61.10	60.40	4	7,342	0.05%
2018/08/07	3	61.10	0	0.00	61.00	3	7,403	0.04%
2018/08/03	0	0.00	3	60.50	60.30	-3	7,509	-0.04%
2018/08/02	2	59.80	2	59.80	60.20	0	7,587	0.00%
2018/08/01	2	60.25	4	59.50	60.60	-2	7,627	-0.03%
2018/07/31	6	58.43	3	58.80	58.50	3	7,749	0.04%
2018/07/30	13	59.06	3	59.10	57.10	10	7,696	0.13%
2018/07/27	0	0.00	1	62.10	62.20	-1	7,659	-0.01%
2018/07/26	1	62.60	1	62.50	62.00	0	7,659	0.00%
2018/07/25	3	61.70	9	61.58	61.40	-6	7,631	-0.08%
2018/07/24	7	61.03	4	60.88	61.60	3	7,564	0.04%
2018/07/23	13	61.03	0	0.00	61.00	13	7,538	0.17%
2018/07/20	2	68.40	0	0.00	67.70	2	7,467	0.03%
2018/07/19	3	68.60	6	68.97	68.50	-3	7,479	-0.04%
2018/07/18	1	69.10	1	71.30	69.20	0	7,561	0.00%
2018/07/17	0	0.00	1	71.60	71.10	-1	7,634	-0.01%
2018/07/16	1	73.40	0	0.00	73.00	1	7,668	0.01%
2018/07/13	2	75.60	2	75.10	74.10	0	7,717	0.00%
2018/07/12	5	72.78	2	72.60	74.30	3	7,777	0.04%
2018/07/11	2	71.00	4	70.20	71.50	-2	7,951	-0.03%
2018/07/10	2	71.00	1	71.00	71.20	1	8,152	0.01%
2018/07/09	1	69.40	1	69.00	68.80	0	8,229	0.00%
2018/07/06	2	70.70	1	67.60	70.00	1	8,437	0.01%
2018/07/04	1	70.60	0	0.00	69.50	1	8,517	0.01%
2018/07/03	5	72.04	3	71.47	69.30	2	8,542	0.02%
2018/07/02	3	76.93	4	75.70	74.00	-1	8,382	-0.01%
2018/06/29	1	77.50	4	77.23	76.80	-3	8,241	-0.04%
2018/06/28	1	75.30	1	76.20	75.00	0	8,087	0.00%
2018/06/27	2	78.05	2	75.90	75.20	0	7,997	0.00%
2018/06/26	9	73.42	3	73.53	73.30	6	7,753	0.08%
2018/06/25	3	74.33	17	74.42	74.00	-14	7,689	-0.18%
2018/06/22	10	75.95	3	78.07	74.60	7	7,564	0.09%
2018/06/21	6	72.93	10	74.21	74.50	-4	7,364	-0.05%
2018/06/20	9	72.46	4	73.53	70.10	5	7,220	0.07%
2018/06/19	15	78.27	11	78.84	75.80	4	6,988	0.06%
2018/06/15	8	77.38	20.2	76.65	78.70	-12.2	6,386	-0.19%
2018/06/14	9	72.27	2	72.30	71.60	7	5,697	0.12%
2018/06/13	6	72.28	17	71.98	72.80	-11	5,649	-0.19%
2018/06/12	2	69.10	6	69.77	68.80	-4	5,449	-0.07%
2018/06/11	0	0.00	3	68.63	67.80	-3	5,399	-0.06%
2018/06/08	3	70.23	1	70.00	69.10	2	5,381	0.04%
2018/06/07	24	71.50	13	72.35	70.40	11	5,354	0.21%
2018/06/06	3	68.63	12	68.88	68.80	-9	5,211	-0.17%
2018/06/05	3	67.57	23	67.50	66.70	-20	5,110	-0.39%
2018/06/01	1	67.20	3	67.47	67.30	-2	5,098	-0.04%
2018/05/31	3	66.13	1	66.10	66.00	2	5,079	0.04%
2018/05/30	1	65.20	0	0.00	65.50	1	5,094	0.02%
2018/05/29	0	0.00	3	66.53	66.30	-3	5,095	-0.06%
2018/05/28	3	67.40	5	67.38	67.70	-2	5,067	-0.04%
2018/05/25	7	65.63	13	66.13	66.30	-6	5,030	-0.12%
2018/05/24	2	65.00	3	64.20	64.40	-1	4,960	-0.02%
2018/05/21	11	64.77	1	64.80	64.80	10	5,012	0.20%
2018/05/18	4	63.15	2	63.20	63.30	2	4,974	0.04%
2018/05/17	1	64.80	0	0.00	63.60	1	5,028	0.02%
2018/05/16	2	63.65	3	64.17	63.40	-1	5,027	-0.02%
2018/05/15	1	67.60	7	66.34	65.70	-6	5,024	-0.12%
2018/05/14	33	68.43	11	67.06	68.00	22	5,097	0.43%
2018/05/11	5	69.20	2	67.85	67.50	3	5,060	0.06%
2018/05/10	2	68.20	2	68.65	68.60	0	5,084	0.00%
2018/05/09	4	68.05	1	69.10	67.20	3	5,131	0.06%
2018/05/08	12	67.84	29	66.70	67.10	-17	5,160	-0.33%
2018/05/07	1	64.90	2	64.75	64.60	-1	5,373	-0.02%
2018/05/04	4	64.35	6	64.67	64.00	-2	5,382	-0.04%
2018/05/03	0	0.00	1	63.20	62.50	-1	5,331	-0.02%
2018/05/02	4	62.80	0	0.00	63.30	4	5,381	0.07%
2018/04/30	1	61.00	1	61.70	62.20	0	5,457	0.00%
2018/04/27	2	62.10	2	63.30	61.00	0	5,518	0.00%
2018/04/26	0	0.00	5	60.80	59.70	-5	5,516	-0.09%
2018/04/25	2	62.05	1	62.70	62.50	1	5,500	0.02%
2018/04/24	6	60.67	6	61.17	61.90	0	5,534	0.00%
2018/04/23	3	65.43	7	65.24	65.10	-4	5,446	-0.07%
2018/04/20	1	70.50	2	70.50	68.80	-1	5,457	-0.02%
2018/04/19	7	72.59	3	72.77	72.00	4	5,521	0.07%
2018/04/18	5	71.62	27	70.65	72.60	-22	5,457	-0.40%
2018/04/17	18	73.51	11	73.58	71.00	7	5,323	0.13%
2018/04/16	7	71.84	21	71.99	73.90	-14	5,120	-0.27%
2018/04/13	6	69.42	15	69.98	69.50	-9	5,003	-0.18%
2018/04/12	5	68.62	25	68.60	68.10	-20	4,916	-0.41%
2018/04/11	2	65.75	0	0.00	65.60	2	4,770	0.04%
2018/04/10	15	67.20	20	67.02	65.20	-5	4,870	-0.10%
2018/04/09	0	0.00	11	64.64	65.60	-11	4,948	-0.22%
2018/03/31	1	60.80	2	61.05	60.60	-1	5,078	-0.02%
2018/03/30	9	61.10	0	0.00	61.00	9	5,215	0.17%
2018/03/27	2	62.40	0	0.00	62.40	2	5,731	0.03%
2018/03/26	1	62.60	0	0.00	62.60	1	5,896	0.02%
2018/03/23	17	62.35	0	0.00	63.20	17	6,013	0.28%
2018/03/22	16	65.55	1	65.80	64.20	15	6,360	0.24%
2018/03/21	6	65.32	1	65.20	65.80	5	6,585	0.08%
2018/03/20	2	64.15	1	64.10	64.90	1	6,685	0.01%
2018/03/19	6	63.77	0	0.00	63.60	6	6,963	0.09%
2018/03/16	39	67.08	2	65.90	65.60	37	7,111	0.52%
2018/03/15	6	67.37	20	67.77	67.30	-14	7,364	-0.19%
2018/03/14	2	67.50	2	67.85	67.30	0	7,818	0.00%
2018/03/13	1	67.00	2	67.40	67.60	-1	8,097	-0.01%
2018/03/12	4	66.80	9	67.26	66.80	-5	8,360	-0.06%
2018/03/08	2	63.50	3	64.13	64.20	-1	9,055	-0.01%
2018/03/07	1	62.50	1	63.50	62.00	0	9,434	0.00%
2018/03/06	2	63.70	0	0.00	63.00	2	9,910	0.02%
2018/03/05	6	64.42	0	0.00	63.50	6	10,312	0.06%
2018/03/02	1	66.80	1	66.00	66.00	0	10,928	0.00%
2018/03/01	1	67.20	1	67.70	67.30	0	11,114	0.00%
2018/02/26	0	0.00	2	67.80	67.80	-2	12,192	-0.02%
2018/02/23	1	68.40	0	0.00	68.20	1	12,693	0.01%
2018/02/22	3	69.10	2	68.00	68.00	1	12,907	0.01%
2018/02/21	1	66.40	3	66.70	67.80	-2	12,973	-0.02%
2018/02/09	0	0.00	1	60.00	63.10	-1	13,187	-0.01%
2018/02/08	2	64.10	0	0.00	64.00	2	13,132	0.02%
2018/02/07	4	67.73	2	68.40	66.70	2	13,079	0.02%
2018/02/06	2	65.55	3	68.43	65.30	-1	13,028	-0.01%
2018/02/05	7	70.01	1	72.50	72.50	6	12,926	0.05%
2018/02/02	9	74.26	2	74.10	73.10	7	12,932	0.05%
2018/02/01	9	73.87	19	73.93	73.90	-10	12,910	-0.08%
2018/01/31	4	72.78	2	72.65	72.50	2	12,812	0.02%
2018/01/30	19	73.02	17	72.98	71.60	2	12,766	0.02%
2018/01/25	2	68.50	6	68.80	69.70	-4	12,866	-0.03%
2018/01/24	2	69.00	2	68.80	68.70	0	12,819	0.00%
2018/01/23	2	71.60	3	71.87	70.20	-1	12,762	-0.01%
2018/01/22	5	70.92	6	72.03	71.50	-1	12,869	-0.01%
2018/01/18	24	72.65	25	71.77	70.10	-1	13,001	-0.01%
2018/01/17	41	71.75	21	72.79	72.30	20	13,148	0.15%
2018/01/16	7	72.91	5	72.62	71.30	2	13,100	0.02%
2018/01/15	9	71.77	10	71.14	71.70	-1	12,963	-0.01%
2018/01/11	0	0.00	3	68.33	67.90	-3	12,812	-0.02%
2018/01/10	1	67.60	0	0.00	67.40	1	12,790	0.01%
2018/01/09	6	69.62	0	0.00	68.80	6	12,750	0.05%
2018/01/08	2	72.45	9	74.18	71.90	-7	12,615	-0.06%
2018/01/05	11	74.11	3	74.40	73.60	8	12,565	0.06%
2018/01/04	2	73.15	1	72.60	73.20	1	12,503	0.01%
2018/01/03	3	73.53	3	74.40	74.50	0	12,357	0.00%
2018/01/02	0	0.00	3	67.63	69.10	-3	12,118	-0.02%