智邦 (2345)-元大-忠孝券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股
1039人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智邦 (2345)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/11/22	7.1	644.15	4.1	640.95	640.00	3	3,622	0.08%
2024/11/21	6.1	621.54	1	621.00	630.00	5.1	3,561	0.14%
2024/11/20	6.3	612.22	8.2	617.34	625.00	-1.9	3,489	-0.05%
2024/11/19	5.1	604.74	7.1	603.46	606.00	-2.1	3,439	-0.06%
2024/11/18	10.1	593.51	6	596.83	592.00	4.1	3,437	0.12%
2024/11/15	0	0.00	2.3	600.85	600.00	-2.3	3,387	-0.07%
2024/11/14	20.3	609.05	5	607.40	594.00	15.3	3,391	0.45%
2024/11/13	10	604.30	5.6	602.71	608.00	4.4	3,333	0.13%
2024/11/12	3.2	566.77	2.3	567.19	564.00	0.9	3,233	0.03%
2024/11/11	3.1	579.08	3	585.00	579.00	0.1	3,202	0.00%
2024/11/08	21.1	590.04	5.1	590.05	584.00	16	3,186	0.50%
2024/11/07	4.1	589.21	8.1	583.81	588.00	-4.1	3,103	-0.13%
2024/11/06	29	580.17	0.2	579.62	574.00	28.8	3,081	0.93%
2024/11/05	1	544.00	1.1	548.30	551.00	-0.1	3,078	0.00%
2024/11/04	3.1	541.96	3	538.00	542.00	0.1	3,077	0.00%
2024/11/01	0.1	543.00	0.1	552.00	553.00	0	3,070	0.00%
2024/10/30	1.2	554.60	1.2	553.39	552.00	0	3,035	0.00%
2024/10/29	1.4	553.13	1.1	552.55	553.00	0.3	3,000	0.01%
2024/10/28	0.4	577.38	0.1	594.00	573.00	0.3	2,963	0.01%
2024/10/25	2.1	590.10	3.6	592.21	596.00	-1.5	2,925	-0.05%
2024/10/24	0	565.00	0	0.00	570.00	0	2,883	0.00%
2024/10/23	3.4	567.23	4.3	573.24	565.00	-0.8	2,913	-0.03%
2024/10/22	0.2	579.39	3.1	580.69	586.00	-2.8	2,924	-0.10%
2024/10/21	0.3	574.71	0	0.00	578.00	0.3	2,928	0.01%
2024/10/18	1	564.00	3.4	569.01	569.00	-2.4	2,929	-0.08%
2024/10/17	1	542.97	1	541.00	543.00	0	2,913	0.00%
2024/10/16	0	548.00	0.1	550.00	554.00	-0.1	2,908	0.00%
2024/10/15	1.1	557.15	1	552.00	558.00	0.1	2,893	0.00%
2024/10/14	0	543.00	1	545.00	556.00	-1	2,902	-0.03%
2024/10/09	1.1	535.14	2	539.50	532.00	-1	2,909	-0.03%
2024/10/08	0.1	520.00	1.1	507.79	520.00	-1	2,838	-0.03%
2024/10/07	0.1	507.71	0	0.00	506.00	0.1	2,774	0.00%
2024/10/04	1.3	509.64	0	0.00	492.00	1.3	2,754	0.05%
2024/10/01	1	522.00	0	0.00	524.00	1	2,700	0.04%
2024/09/27	0	543.00	1	544.00	542.00	-1	2,693	-0.04%
2024/09/26	2	532.00	1	544.00	532.00	1	2,649	0.04%
2024/09/25	5	549.80	5	551.00	550.00	0	2,570	0.00%
2024/09/24	2	561.00	4.1	558.37	566.00	-2.1	2,497	-0.08%
2024/09/23	2	555.50	2	555.50	552.00	0	2,481	0.00%
2024/09/19	1	545.00	0	0.00	547.00	1	2,463	0.04%
2024/09/18	2	530.50	0	0.00	521.00	2	2,446	0.08%
2024/09/16	0	0.00	2.1	540.12	550.00	-2.1	2,453	-0.08%
2024/09/13	1	524.00	0	0.00	526.00	1	2,404	0.04%
2024/09/12	0	0.00	1	520.00	518.00	-1	2,409	-0.04%
2024/09/11	1.2	495.35	0	0.00	494.50	1.2	2,370	0.05%
2024/09/10	1	517.93	1	495.00	495.00	0	2,373	0.00%
2024/09/04	1	507.00	0	0.00	502.00	1	2,498	0.04%
2024/09/03	1	525.00	0	0.00	527.00	1	2,532	0.04%
2024/09/02	0	0.00	2.2	529.10	531.00	-2.2	2,654	-0.08%
2024/08/30	1	508.00	1	515.00	508.00	0	2,620	0.00%
2024/08/29	1.1	506.95	1.1	514.90	514.00	0	2,648	0.00%
2024/08/28	1.1	510.20	0	0.00	510.00	1.1	2,673	0.04%
2024/08/27	0.1	521.00	0	0.00	522.00	0.1	2,748	0.00%
2024/08/26	0.1	519.00	0.1	528.00	519.00	0	2,806	0.00%
2024/08/23	0.1	513.00	1	514.00	515.00	-1	2,891	-0.03%
2024/08/22	0	0.00	1	518.00	520.00	-1	2,908	-0.03%
2024/08/21	1	536.00	0	0.00	530.00	1	2,929	0.03%
2024/08/19	0	522.00	0	0.00	525.00	0	2,979	0.00%
2024/08/16	0	0.00	1	514.00	515.00	-1	3,002	-0.03%
2024/08/12	0	0.00	0.2	500.33	509.00	-0.2	3,200	0.00%
2024/08/09	3.1	497.30	3	493.83	493.00	0.1	3,195	0.00%
2024/08/08	1.1	505.05	1	492.00	491.00	0.1	3,185	0.00%
2024/08/06	1	443.60	1	441.50	453.50	0	3,196	0.00%
2024/08/05	1	449.50	0	0.00	446.50	1	3,185	0.03%
2024/08/02	1	507.00	0	512.00	496.00	1	3,205	0.03%
2024/08/01	0	0.00	1	523.00	520.00	-1	3,227	-0.03%
2024/07/31	1	509.00	1	507.00	507.00	0	3,251	0.00%
2024/07/30	1	504.00	1	511.00	510.00	0	3,334	0.00%
2024/07/26	0	507.00	0	0.00	511.00	0	3,436	0.00%
2024/07/23	1	506.00	0	0.00	512.00	1	3,497	0.03%
2024/07/22	2	505.04	2	515.00	511.00	0	3,521	0.00%
2024/07/19	3	496.20	1	519.00	521.00	2	3,495	0.06%
2024/07/18	0	508.00	0	0.00	503.00	0	3,499	0.00%
2024/07/17	3.1	531.08	2	525.00	526.00	1.1	3,534	0.03%
2024/07/16	0	0.00	43	539.58	544.00	-43	3,554	-1.21%
2024/07/15	0	542.00	0	0.00	542.00	0	3,595	0.00%
2024/07/11	2	575.00	0	0.00	578.00	2	3,620	0.06%
2024/07/09	0	0.00	0.1	564.00	567.00	-0.1	3,707	0.00%
2024/07/05	2	557.00	2	560.00	557.00	0	3,735	0.00%
2024/07/04	2	567.00	2.1	569.81	571.00	-0.1	3,750	0.00%
2024/07/03	2	544.00	1	547.00	543.00	1	3,749	0.03%
2024/06/28	0	0.00	0	556.00	555.00	0	3,786	0.00%
2024/06/26	0	529.00	0	0.00	535.00	0	3,771	0.00%
2024/06/24	2	537.02	2	544.00	537.00	0	3,789	0.00%
2024/06/19	0	0.00	0	551.00	552.00	0	3,898	0.00%
2024/06/18	1	545.00	1	539.00	545.00	0	3,987	0.00%
2024/06/17	1.1	542.98	1	541.00	543.00	0.1	4,086	0.00%
2024/06/14	13.1	556.48	6	557.83	556.00	7.1	4,106	0.17%
2024/06/13	3	542.00	3	541.00	543.00	0	4,084	0.00%
2024/06/12	1	541.00	1	538.00	536.00	0	4,106	0.00%
2024/06/11	1	529.00	1	527.00	529.00	0	4,121	0.00%
2024/06/07	1	532.00	1	531.00	532.00	0	4,157	0.00%
2024/06/06	4	544.50	9	549.44	544.00	-5	4,211	-0.12%
2024/06/04	0	0.00	0.1	532.00	535.00	-0.1	4,235	0.00%
2024/06/03	0	0.00	0.2	528.00	525.00	-0.2	4,223	0.00%
2024/05/31	1	504.13	2	518.50	504.00	-1	4,224	-0.02%
2024/05/30	2	530.00	0	0.00	525.00	2	4,183	0.05%
2024/05/29	0	0.00	1	530.00	527.00	-1	4,144	-0.02%
2024/05/28	1	502.09	1	508.00	502.00	0	4,089	0.00%
2024/05/27	1	514.00	4	518.75	514.00	-3	4,133	-0.07%
2024/05/24	0	0.00	0	522.00	512.00	0	4,197	0.00%
2024/05/23	2	510.00	3.6	504.45	510.00	-1.6	4,241	-0.04%
2024/05/22	1	506.98	1	506.00	506.00	0	4,236	0.00%
2024/05/21	2	500.00	2	498.00	500.00	0	4,268	0.00%
2024/05/20	0	0.00	0.2	502.00	504.00	-0.2	4,270	0.00%
2024/05/17	21	502.86	1	504.00	499.50	20	4,271	0.47%
2024/05/16	24	497.81	8	494.56	494.50	16	4,254	0.38%
2024/05/15	0	0.00	1	470.00	469.50	-1	4,164	-0.02%
2024/05/14	0.1	467.00	0	0.00	470.00	0.1	4,316	0.00%
2024/05/13	1	451.50	1	459.00	454.00	0	4,308	0.00%
2024/05/10	3	463.17	3.1	465.08	461.50	-0.1	4,318	0.00%
2024/05/08	0	440.00	0	0.00	445.00	0	4,247	0.00%
2024/05/07	2	451.00	0	449.48	446.00	2	4,223	0.05%
2024/05/06	1	459.48	0	0.00	458.50	1	4,185	0.02%
2024/05/03	0	459.95	0.2	457.00	442.50	-0.2	4,140	0.00%
2024/05/02	6	468.67	1	472.00	469.00	5	4,051	0.12%
2024/04/30	1	467.00	1.2	468.48	461.50	-0.2	3,998	0.00%
2024/04/29	2	455.75	2	450.00	447.50	0	3,941	0.00%
2024/04/26	1	410.00	1	412.00	428.00	0	3,879	0.00%
2024/04/24	2	412.00	2	415.00	412.00	0	3,817	0.00%
2024/04/23	0.1	407.42	2	403.50	405.00	-1.9	3,785	-0.05%
2024/04/22	3	388.33	3	387.50	384.50	0	3,700	0.00%
2024/04/19	7.1	395.35	7	399.14	401.00	0.1	3,676	0.00%
2024/04/18	6.1	407.64	8	404.88	409.00	-2	3,640	-0.05%
2024/04/17	3.2	411.17	2	416.25	408.00	1.2	3,619	0.03%
2024/04/16	6.2	418.16	6	419.67	416.50	0.2	3,571	0.01%
2024/04/15	6.3	436.14	6	439.17	431.00	0.3	3,569	0.01%
2024/04/12	4.1	457.42	12	458.17	456.00	-7.9	3,523	-0.22%
2024/04/11	1	476.50	0	0.00	473.00	1	3,496	0.03%
2024/04/10	12	478.42	1	472.50	476.00	11	3,481	0.32%
2024/04/09	0	465.00	2	466.00	465.00	-2	3,502	-0.06%
2024/04/08	0	466.00	0	472.66	466.00	0	3,496	0.00%
2024/04/03	3	454.00	5	453.70	461.00	-2	3,473	-0.06%
2024/04/02	4	459.75	4	457.63	456.00	0	3,482	0.00%
2024/04/01	6.2	460.65	6	463.01	460.50	0.2	3,484	0.01%
2024/03/29	7	462.79	7	462.57	463.00	0	3,488	0.00%
2024/03/28	6.1	453.22	6	454.67	458.50	0.1	3,485	0.00%
2024/03/27	8	459.87	8	464.50	453.00	0	3,495	0.00%
2024/03/26	11	467.19	11	470.45	465.50	0	3,520	0.00%
2024/03/25	3	475.83	2	480.00	475.00	1	3,583	0.03%
2024/03/22	4.1	475.49	3	480.68	481.00	1.1	3,568	0.03%
2024/03/21	4.5	453.21	4	452.50	459.00	0.5	3,514	0.01%
2024/03/20	5.1	443.01	4	444.50	437.50	1.1	3,487	0.03%
2024/03/19	4	449.88	1	452.00	444.00	3	3,419	0.09%
2024/03/18	2	459.25	2	463.50	457.50	0	3,448	0.00%
2024/03/15	2	452.80	1	456.00	454.00	1	3,417	0.03%
2024/03/14	2	464.50	1	464.50	465.50	1	3,370	0.03%
2024/03/13	1.1	465.47	1	466.00	465.00	0.1	3,340	0.00%
2024/03/12	5.2	474.05	3	475.17	475.50	2.1	3,268	0.07%
2024/03/08	3.1	498.48	1	494.47	491.00	2.1	3,130	0.07%
2024/03/07	1	524.00	6	513.17	507.00	-5	3,057	-0.16%
2024/03/06	1	514.00	3	514.33	515.00	-2	3,017	-0.07%
2024/03/05	3	515.00	2.1	515.13	514.00	0.9	3,052	0.03%
2024/03/04	1	508.00	2	510.00	508.00	-1	3,049	-0.03%
2024/03/01	5.1	507.99	1	504.00	504.00	4.1	3,063	0.13%
2024/02/29	3	504.66	1	508.00	519.00	2	3,047	0.07%
2024/02/27	3.7	501.22	0	0.00	502.00	3.7	2,991	0.13%
2024/02/26	0.2	522.10	0	0.00	520.00	0.2	2,925	0.01%
2024/02/23	0.3	539.67	0	0.00	532.00	0.3	2,864	0.01%
2024/02/22	0.6	534.84	0	0.00	535.00	0.6	2,896	0.02%
2024/02/21	0.3	546.46	0	0.00	547.00	0.3	2,908	0.01%
2024/02/20	1	568.84	1.1	565.27	569.00	-0.1	2,895	0.00%
2024/02/19	0	0.00	0	563.00	564.00	0	2,893	0.00%
2024/02/16	1	555.00	1	553.00	558.00	0	2,919	0.00%
2024/02/15	0.1	504.71	0	0.00	539.00	0.1	2,918	0.00%
2024/02/05	0	0.00	0	540.00	548.00	0	2,802	0.00%
2024/02/02	2	550.51	2.1	560.70	562.00	-0.1	2,802	0.00%
2024/02/01	1	541.00	1	538.71	542.00	0	2,774	0.00%
2024/01/31	1	531.93	3	527.00	529.00	-2	2,771	-0.07%
2024/01/30	1	515.00	0	0.00	515.00	1	2,776	0.04%
2024/01/24	1	518.00	2	524.00	522.00	-1	2,906	-0.03%
2024/01/23	1	525.00	0	0.00	522.00	1	2,951	0.03%
2024/01/22	1	527.00	1	541.00	542.00	0	2,932	0.00%
2024/01/19	0	0.00	1	516.00	517.00	-1	2,931	-0.03%
2024/01/16	2	511.00	1	515.00	513.00	1	2,965	0.03%
2024/01/15	0	0.00	1	520.00	516.00	-1	2,982	-0.03%
2024/01/12	1	509.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	1	515.00	520.00	-1	3,079	-0.03%
2024/01/10	1	509.00	0	0.00	508.00	1	3,179	0.03%
2024/01/09	0	0.00	1	521.00	516.00	-1	3,204	-0.03%
2024/01/08	0	0.00	0	497.50	496.50	0	3,169	0.00%
2024/01/05	1	493.00	0	0.00	486.50	1	3,212	0.03%
2024/01/03	3	488.17	4	488.12	490.00	-1	3,323	-0.03%
2024/01/02	1	498.48	0	0.00	493.50	1	3,320	0.03%
2023/12/29	0	0.00	0.1	515.00	523.00	-0.1	3,387	0.00%
2023/12/28	0	0.00	1	522.00	523.00	-1	3,441	-0.03%
2023/12/27	0	0.00	2.6	517.82	519.00	-2.6	3,452	-0.07%
2023/12/25	0	0.00	2	498.25	498.00	-2	3,499	-0.06%
2023/12/22	2	492.75	3	496.83	489.50	-1	3,541	-0.03%
2023/12/21	2.1	489.73	0	493.00	488.50	2	3,559	0.06%
2023/12/20	1.5	489.93	1	499.00	496.00	0.5	3,581	0.01%
2023/12/15	2.1	519.83	67	512.81	506.00	-64.9	3,707	-1.75%
2023/12/14	2	534.00	1	529.03	530.00	1	3,727	0.03%
2023/12/13	0.1	519.00	0.1	523.00	533.00	-0.1	3,736	0.00%
2023/12/12	0.1	528.00	1	544.00	526.00	-1	3,892	-0.02%
2023/12/11	2	534.00	21	528.86	533.00	-19	3,971	-0.48%
2023/12/08	1.1	535.90	0	0.00	532.00	1.1	3,989	0.03%
2023/12/07	0	0.00	1	528.00	528.00	-1	3,996	-0.03%
2023/12/06	1	533.00	4	535.25	534.00	-3	3,999	-0.08%
2023/12/05	2	526.50	1	530.00	527.00	1	4,010	0.02%
2023/12/04	2.2	517.35	0	0.00	521.00	2.2	4,002	0.05%
2023/12/01	2.1	538.41	2	535.00	536.00	0.1	3,966	0.00%
2023/11/30	2	529.05	1	526.00	533.00	1	3,986	0.03%
2023/11/29	3	550.33	3	535.33	538.00	0	3,961	0.00%
2023/11/27	5	533.80	3	530.33	527.00	2	3,975	0.05%
2023/11/24	5	540.20	2	546.50	540.00	3	3,990	0.08%
2023/11/21	4	567.75	4.3	562.47	560.00	-0.3	4,138	-0.01%
2023/11/20	5	550.80	7	552.86	555.00	-2	4,199	-0.05%
2023/11/17	2	535.50	1	532.00	532.00	1	4,224	0.02%
2023/11/16	0.1	530.00	0	0.00	525.00	0.1	4,391	0.00%
2023/11/15	3	551.00	25	545.00	534.00	-22	4,448	-0.49%
2023/11/14	1	529.00	21	529.81	524.00	-20	4,446	-0.45%
2023/11/13	11	538.64	8	534.63	533.00	3	4,445	0.07%
2023/11/10	1	544.00	1	542.00	545.00	0	4,466	0.00%
2023/11/09	0	550.00	0	0.00	554.00	0	4,474	0.00%
2023/11/08	0	0.00	1	562.00	554.00	-1	4,497	-0.02%
2023/11/07	8	549.00	1	541.00	550.00	7	4,517	0.16%
2023/11/06	1	535.00	0.2	538.47	535.00	0.8	4,513	0.02%
2023/11/03	1	537.00	2	536.97	536.00	-1	4,515	-0.02%
2023/11/02	2	513.50	11	510.45	511.00	-9	4,486	-0.20%
2023/11/01	3	499.33	1	495.50	497.50	2	4,495	0.04%
2023/10/31	6	513.08	7	512.66	498.50	-1	4,477	-0.02%
2023/10/30	0	0.00	1	516.00	507.00	-1	4,494	-0.02%
2023/10/27	2	500.00	1	499.50	511.00	1	4,596	0.02%
2023/10/26	1	499.00	2	495.50	491.00	-1	4,599	-0.02%
2023/10/25	2	512.00	3	510.67	506.00	-1	4,607	-0.02%
2023/10/24	10	504.98	0	0.00	511.00	10	4,658	0.22%
2023/10/23	2	512.00	6	499.67	500.00	-4	4,629	-0.09%
2023/10/20	3	503.33	8.1	503.37	507.00	-5.1	4,629	-0.11%
2023/10/19	10	495.45	2	498.00	496.00	8	4,629	0.17%
2023/10/18	7.1	497.85	12	490.04	484.00	-4.9	4,561	-0.11%
2023/10/17	1	536.00	2	526.50	526.00	-1	4,455	-0.02%
2023/10/13	15	543.13	2	542.00	545.00	13	4,475	0.29%
2023/10/12	1	528.00	1	530.00	530.00	0	4,451	0.00%
2023/10/11	4	539.50	3	536.97	536.00	1	4,459	0.02%
2023/10/06	5	523.40	1	524.98	522.00	4	4,449	0.09%
2023/10/05	2	515.50	10	515.00	516.00	-8	4,491	-0.18%
2023/10/04	2	482.50	0	0.00	490.50	2	4,418	0.05%
2023/10/03	2.1	486.63	4	484.00	482.00	-1.9	4,376	-0.04%
2023/10/02	3	505.33	2	506.50	500.00	1	4,381	0.02%
2023/09/28	1	493.50	2	491.50	493.00	-1	4,373	-0.02%
2023/09/27	1	475.50	1	481.00	486.50	0	4,338	0.00%
2023/09/26	21	488.19	2	487.50	486.50	19	4,321	0.44%
2023/09/25	17	488.88	6	482.83	481.50	11	4,346	0.25%
2023/09/22	2	455.00	3	460.83	463.50	-1	4,280	-0.02%
2023/09/21	8	455.89	1.3	456.57	453.50	6.7	4,243	0.16%
2023/09/20	7	475.07	8	470.00	472.00	-1	4,159	-0.02%
2023/09/19	47	518.04	8	517.38	503.00	39	4,068	0.96%
2023/09/15	2	493.25	4.5	497.49	503.00	-2.5	3,993	-0.06%
2023/09/14	10	481.60	4	477.50	482.50	6	3,783	0.16%
2023/09/13	25	444.54	8	444.00	454.00	17	3,696	0.46%
2023/09/12	2	456.00	8	452.00	452.50	-6	3,754	-0.16%
2023/09/11	4	454.99	0	0.00	455.00	4	3,806	0.11%
2023/09/08	17	458.80	1	460.50	460.50	16	3,835	0.42%
2023/09/07	9	472.10	3	469.50	470.00	6	3,850	0.16%
2023/09/06	3	477.00	3	477.00	477.00	0	3,856	0.00%
2023/09/05	0	0.00	1	472.00	472.00	-1	3,872	-0.03%
2023/09/04	1	466.03	1	468.00	470.00	0	3,897	0.00%
2023/09/01	6	466.92	9	474.78	470.00	-3	3,915	-0.08%
2023/08/31	2	485.25	3	481.50	478.00	-1	3,960	-0.03%
2023/08/30	3	477.67	1	476.00	477.00	2	3,946	0.05%
2023/08/29	3	474.67	5	472.70	473.50	-2	4,014	-0.05%
2023/08/28	6	476.25	20	481.83	480.00	-14	4,098	-0.34%
2023/08/25	14	481.06	0	0.00	472.00	14	4,200	0.33%
2023/08/24	8	502.26	1	514.00	514.00	7	4,354	0.16%
2023/08/23	0	0.00	1	473.00	468.00	-1	4,373	-0.02%
2023/08/22	7	463.93	6	472.17	473.00	1	4,443	0.02%
2023/08/21	6	427.58	11.2	442.41	452.50	-5.2	4,313	-0.12%
2023/08/18	3	411.50	8	407.13	411.50	-5	4,233	-0.12%
2023/08/16	2	390.00	6	395.42	398.50	-4	4,153	-0.10%
2023/08/15	1	383.50	0	0.00	384.00	1	4,113	0.02%
2023/08/14	0	0.00	1.1	385.43	385.00	-1.1	4,092	-0.03%
2023/08/11	1	378.00	2.1	382.11	384.00	-1.1	4,072	-0.03%
2023/08/10	3.1	366.80	1	366.00	366.00	2.1	4,049	0.05%
2023/08/09	2.1	387.87	0	0.00	380.00	2.1	4,043	0.05%
2023/08/08	2	397.00	1	389.00	388.00	1	4,040	0.02%
2023/08/07	1	393.50	0	0.00	390.00	1	4,026	0.02%
2023/08/04	0	0.00	1	373.00	369.00	-1	4,003	-0.02%
2023/08/02	3	375.83	1.3	368.88	366.00	1.7	3,972	0.04%
2023/08/01	3	401.50	1	411.50	394.50	2	3,923	0.05%
2023/07/28	3	383.50	1	393.00	390.00	2	3,855	0.05%
2023/07/27	1.1	379.55	0	0.00	382.50	1.1	3,860	0.03%
2023/07/24	0	0.00	1	405.00	401.50	-1	3,844	-0.03%
2023/07/19	1	385.00	1	386.00	385.50	0	3,832	0.00%
2023/07/18	0	0.00	2	387.25	394.00	-2	3,837	-0.05%
2023/07/17	0	0.00	1	395.00	394.50	-1	3,866	-0.03%
2023/07/14	0.1	398.00	0	0.00	403.00	0.1	3,856	0.00%
2023/07/13	0.1	416.50	1	418.00	408.50	-1	3,823	-0.02%
2023/07/12	1.1	380.95	1.4	387.43	390.00	-0.3	3,751	-0.01%
2023/07/11	1	372.00	1	369.50	369.50	0	3,698	0.00%
2023/07/10	0	0.00	2	358.25	357.50	-2	3,710	-0.05%
2023/07/06	0	0.00	1	362.50	361.00	-1	3,714	-0.03%
2023/07/05	1	375.50	1	374.00	371.00	0	3,716	0.00%
2023/07/03	5	362.90	5	368.51	367.50	0	3,823	0.00%
2023/06/30	1	348.00	0	0.00	349.00	1	3,800	0.03%
2023/06/29	0	0.00	0.1	346.17	347.00	-0.1	3,814	0.00%
2023/06/28	3.3	346.39	0	0.00	341.00	3.3	3,806	0.09%
2023/06/16	4	365.61	3	363.33	363.00	1	3,944	0.03%
2023/06/12	2	348.75	1	349.01	348.50	1	3,885	0.03%
2023/06/09	0	0.00	1.1	345.84	343.00	-1.1	3,918	-0.03%
2023/06/08	2.1	340.54	2.5	342.04	339.50	-0.4	3,924	-0.01%
2023/06/07	1	349.00	2.1	355.05	355.50	-1.1	3,913	-0.03%
2023/06/06	2	356.25	4	353.63	354.00	-2	3,900	-0.05%
2023/06/05	0	344.50	0	0.00	345.00	0	3,859	0.00%
2023/06/02	0	0.00	1.4	343.86	343.00	-1.4	3,923	-0.04%
2023/06/01	4.2	340.20	5	339.70	342.00	-0.8	3,906	-0.02%
2023/05/31	5	350.60	2	357.25	353.00	3	3,799	0.08%
2023/05/30	9	363.30	17.5	358.79	354.00	-8.5	3,669	-0.23%
2023/05/29	1	350.00	2	357.50	357.50	-1	3,442	-0.03%
2023/05/26	0	0.00	4	321.63	325.00	-4	3,339	-0.12%
2023/05/25	0	0.00	1	298.00	295.50	-1	3,219	-0.03%
2023/05/22	0	283.50	0	283.00	284.00	0	3,223	0.00%
2023/05/19	1	297.00	1	291.00	291.00	0	3,268	0.00%
2023/05/15	0	0.00	2	291.50	287.50	-2	3,287	-0.06%
2023/05/12	1	280.50	0	0.00	288.00	1	3,317	0.03%
2023/05/11	1	280.50	0	0.00	282.00	1	3,324	0.03%
2023/05/08	0	0.00	0	296.00	295.00	0	3,455	0.00%
2023/05/03	1	295.50	12	295.25	295.00	-11	3,490	-0.32%
2023/04/25	0	290.00	1	287.50	287.50	-1	3,524	-0.03%
2023/04/21	1	294.00	0	0.00	295.50	1	3,529	0.03%
2023/04/20	1.1	299.28	5	302.80	298.50	-3.9	3,539	-0.11%
2023/04/19	1	320.00	0.4	318.56	319.50	0.6	3,564	0.02%
2023/04/13	1	303.19	1	308.50	302.50	0	3,577	0.00%
2023/04/11	1	313.00	1	313.00	311.50	0	3,507	0.00%
2023/04/10	1	308.00	0	0.00	308.50	1	3,486	0.03%
2023/04/07	1	320.66	1	307.50	309.00	0	3,456	0.00%
2023/03/31	1	318.81	1	312.20	319.00	0	3,372	0.00%
2023/03/27	1	305.00	0	0.00	305.00	1	3,252	0.03%
2023/03/24	2.1	314.26	1	315.07	315.50	1	3,235	0.03%
2023/03/23	0	309.00	1	310.00	313.00	-1	3,212	-0.03%
2023/03/22	1	309.50	1	306.50	309.50	0	3,218	0.00%
2023/03/21	2	304.50	4	301.25	304.50	-2	3,173	-0.06%
2023/03/20	1	292.00	0	0.00	294.50	1	3,106	0.03%
2023/03/17	3	294.33	2	300.50	294.50	1	3,121	0.03%
2023/03/15	2	302.00	3	299.17	302.00	-1	3,075	-0.03%
2023/03/14	0	0.00	0	291.00	290.50	0	3,042	0.00%
2023/03/13	0	300.50	0	0.00	300.50	0	3,040	0.00%
2023/03/10	1	297.50	0	0.00	298.00	1	3,085	0.03%
2023/03/09	1	305.50	1	303.00	305.50	0	3,062	0.00%
2023/03/07	7	308.21	7	306.57	303.50	0	3,018	0.00%
2023/03/06	0	295.50	2	297.50	305.50	-2	2,918	-0.07%
2023/03/02	1	284.50	1	288.50	284.50	0	2,842	0.00%
2023/03/01	0	0.00	1	289.00	287.50	-1	2,824	-0.04%
2023/02/24	4	283.50	4.4	285.50	283.00	-0.4	2,805	-0.02%
2023/02/23	2	283.50	2	276.00	283.50	0	2,789	0.00%
2023/02/20	12	276.79	1	275.50	276.50	11	2,767	0.40%
2023/02/17	2	283.00	2	285.50	283.00	0	2,752	0.00%
2023/02/16	6	281.67	9	280.17	283.50	-3	2,717	-0.11%
2023/02/15	2	274.50	2	277.00	274.50	0	2,733	0.00%
2023/02/14	3	277.00	3	274.33	277.00	0	2,755	0.00%
2023/02/13	2	271.00	2	273.00	271.00	0	2,744	0.00%
2023/02/10	0	0.00	1	271.00	273.50	-1	2,749	-0.04%
2023/02/09	0	272.00	0	0.00	274.00	0	2,725	0.00%
2023/02/08	4	272.75	4	274.63	274.00	0	2,711	0.00%
2023/02/07	2	273.00	5	265.30	273.00	-3	2,676	-0.11%
2023/02/06	2	257.50	3	257.17	257.50	-1	2,582	-0.04%
2023/02/03	3	256.50	3	256.50	256.50	0	2,586	0.00%
2023/02/02	4	253.00	5	253.20	255.50	-1	2,613	-0.04%
2023/02/01	1	246.00	1	248.00	247.50	0	2,589	0.00%
2023/01/31	2	245.00	1	246.50	243.50	1	2,693	0.04%
2023/01/17	4	252.50	4	247.25	252.50	0	2,718	0.00%
2023/01/12	2	253.00	2	254.50	253.00	0	2,845	0.00%
2023/01/11	5	254.10	5	253.00	253.50	0	2,855	0.00%
2023/01/10	7	253.93	7	252.86	253.00	0	2,868	0.00%
2023/01/09	4	246.38	2	247.25	248.00	2	2,890	0.07%
2023/01/06	2	250.00	35	251.54	255.50	-33	2,861	-1.15%
2023/01/05	30	247.18	5.4	247.09	248.50	24.6	2,832	0.87%
2022/12/30	2.1	234.52	3	236.33	234.50	-0.9	2,939	-0.03%
2022/12/28	1	233.50	1	238.50	233.50	0	3,002	0.00%
2022/12/27	2.1	238.05	2	239.25	238.00	0.1	3,044	0.00%
2022/12/23	2.1	238.33	1	236.14	237.50	1.1	3,068	0.03%
2022/12/21	0	0.00	1	249.50	253.00	-1	3,119	-0.03%
2022/12/20	1	246.50	0	0.00	245.50	1	3,137	0.03%
2022/12/19	0	0.00	0.1	262.69	256.00	-0.1	3,161	0.00%
2022/12/16	0	0.00	0	257.00	255.00	0	3,196	0.00%
2022/12/15	0	0.00	0.1	261.00	262.50	-0.1	3,224	0.00%
2022/12/13	1	248.00	3.2	251.88	248.00	-2.2	3,252	-0.07%
2022/12/09	1	250.50	2	250.25	250.50	-1	3,275	-0.03%
2022/12/08	1	248.00	0	0.00	248.50	1	3,280	0.03%
2022/12/07	2.2	248.91	1	258.50	248.50	1.2	3,304	0.04%
2022/12/06	2.1	260.00	2	258.75	260.00	0.1	3,292	0.00%
2022/12/05	1	258.00	1	260.00	258.00	0	3,328	0.00%
2022/12/02	5	259.50	2	262.50	259.00	3	3,324	0.09%
2022/11/30	2	270.75	1	271.50	271.50	1	3,293	0.03%
2022/11/29	2	268.00	2	269.25	268.00	0	3,304	0.00%
2022/11/24	0	0.00	3	269.00	269.00	-3	3,562	-0.08%
2022/11/23	2	262.50	2	262.50	262.50	0	3,573	0.00%
2022/11/22	2	260.50	2	256.75	260.50	0	3,583	0.00%
2022/11/21	2	258.00	0	0.00	256.50	2	3,605	0.06%
2022/11/18	1	259.50	1	261.00	259.50	0	3,626	0.00%
2022/11/16	2	259.50	2.2	260.12	261.00	-0.2	3,640	-0.01%
2022/11/15	1	253.00	2	257.25	256.50	-1	3,656	-0.03%
2022/11/14	3.1	254.35	0	0.00	254.00	3.1	3,714	0.08%
2022/11/11	0	0.00	1.1	261.91	261.50	-1.1	3,722	-0.03%
2022/11/10	9.1	247.35	8	240.94	245.00	1.1	3,719	0.03%
2022/11/09	0	0.00	1	254.50	254.00	-1	3,709	-0.03%
2022/11/08	2	251.50	1	252.50	249.00	1	3,729	0.03%
2022/11/07	4	248.50	3.5	249.50	249.50	0.6	3,792	0.01%
2022/11/04	0	250.50	3	251.00	250.00	-3	3,884	-0.08%
2022/11/02	4	242.13	1	242.50	242.50	3	4,126	0.07%
2022/10/31	2	243.00	2	241.25	243.00	0	4,199	0.00%
2022/10/28	1	238.50	3	238.33	237.00	-2	4,211	-0.05%
2022/10/27	0	0.00	2	232.75	233.00	-2	4,199	-0.05%
2022/10/26	0.1	210.00	1	212.50	215.50	-1	4,112	-0.02%
2022/10/25	0.1	220.17	0	0.00	221.00	0.1	4,047	0.00%
2022/10/24	1	225.50	0	0.00	225.50	1	4,046	0.02%
2022/10/21	1	228.50	2	229.00	225.00	-1	4,049	-0.02%
2022/10/20	0.1	232.00	0	0.00	233.00	0.1	3,988	0.00%
2022/10/19	2	242.00	0	0.00	241.50	2	3,927	0.05%
2022/10/18	2	246.00	3	249.83	249.00	-1	3,927	-0.03%
2022/10/17	1.1	239.05	0	0.00	243.50	1.1	3,930	0.03%
2022/10/14	0.2	253.27	0	0.00	247.50	0.2	3,904	0.01%
2022/10/13	1.1	265.54	1	253.52	254.50	0	3,949	0.00%
2022/10/12	0.1	266.00	2	264.25	266.50	-2	3,958	-0.05%
2022/10/11	0	270.00	0	0.00	270.50	0	4,026	0.00%
2022/10/07	2	289.00	2	286.25	286.00	0	4,122	0.00%
2022/10/06	0	0.00	1	289.00	289.00	-1	4,192	-0.02%
2022/10/05	0	0.00	1	286.50	285.00	-1	4,216	-0.02%
2022/10/04	2	281.75	1	282.50	283.00	1	4,204	0.02%
2022/09/29	5	271.40	5	273.50	272.00	0	4,263	0.00%
2022/09/23	1	282.50	2	284.00	282.50	-1	4,354	-0.02%
2022/09/22	0	0.00	1	287.00	287.00	-1	4,354	-0.02%
2022/09/21	1	285.50	0	0.00	282.50	1	4,325	0.02%
2022/09/20	0	0.00	3	288.83	290.50	-3	4,318	-0.07%
2022/09/16	1	285.50	2.1	284.73	284.00	-1.1	4,308	-0.02%
2022/09/15	2	284.00	1	287.00	284.50	1	4,320	0.02%
2022/09/14	0	0.00	1	285.50	286.50	-1	4,323	-0.02%
2022/09/13	0	281.00	0	0.00	280.00	0	4,351	0.00%
2022/09/12	0.1	283.00	2	283.52	284.50	-2	4,375	-0.05%
2022/09/08	1	270.50	2	269.00	270.50	-1	4,355	-0.02%
2022/09/07	1	264.97	0	0.00	264.00	1	4,400	0.02%
2022/09/06	0	0.00	2	266.50	262.00	-2	4,402	-0.05%
2022/09/05	1	269.50	1	263.50	263.50	0	4,415	0.00%
2022/09/01	5	261.22	0	0.00	266.00	5	4,397	0.11%
2022/08/31	1	285.94	0	0.00	283.50	1	4,318	0.02%
2022/08/30	3	287.00	6	283.67	286.50	-3	4,326	-0.07%
2022/08/29	0	277.00	0	0.00	276.00	0	4,320	0.00%
2022/08/26	1.1	288.25	0	0.00	285.50	1.1	4,329	0.03%
2022/08/25	3	284.83	4	286.00	287.50	-1	4,301	-0.02%
2022/08/24	2	273.50	2	276.00	273.50	0	4,281	0.00%
2022/08/23	2	274.50	1	273.00	275.50	1	4,345	0.02%
2022/08/22	1	274.00	2	278.00	276.50	-1	4,363	-0.02%
2022/08/19	7	284.71	4	287.50	283.00	3	4,345	0.07%
2022/08/18	1	281.05	1	285.50	285.50	0	4,319	0.00%
2022/08/16	4	279.50	6	280.00	279.50	-2	4,266	-0.05%
2022/08/15	6	278.24	4	278.75	279.00	2	4,245	0.05%
2022/08/12	1	273.50	1	277.50	276.50	0	4,229	0.00%
2022/08/11	4	275.13	4.1	279.95	278.50	-0.1	4,182	0.00%
2022/08/10	22	279.07	21.4	277.67	280.00	0.6	4,086	0.01%
2022/08/09	5	277.00	7.2	268.12	280.00	-2.2	4,026	-0.05%
2022/08/08	1	261.50	2	259.50	261.50	-1	3,890	-0.03%
2022/08/05	2	259.25	2	258.75	257.50	0	3,908	0.00%
2022/08/04	3	257.83	2	256.75	253.50	1	3,902	0.03%
2022/08/03	3	257.95	3	254.67	253.00	0	3,920	0.00%
2022/08/02	0	0.00	12	256.00	255.00	-12	3,937	-0.30%
2022/08/01	1	254.50	0	0.00	253.00	1	3,874	0.03%
2022/07/29	1.1	248.47	0.2	249.50	248.00	0.9	3,836	0.02%
2022/07/28	1.2	249.57	1	249.50	248.00	0.2	3,806	0.00%
2022/07/27	0.1	243.00	0	0.00	247.00	0.1	3,783	0.00%
2022/07/26	2	244.50	1	244.50	245.00	1	3,796	0.03%
2022/07/25	2	251.25	0	0.00	249.50	2	3,862	0.05%
2022/07/22	1	247.00	0	0.00	248.00	1	3,843	0.03%
2022/07/21	0	0.00	0.2	255.00	250.50	-0.2	3,835	0.00%
2022/07/20	6.1	253.62	7	258.43	253.50	-0.9	3,806	-0.02%
2022/07/19	15	259.40	15	259.93	260.00	0	3,716	0.00%
2022/07/18	4.1	262.14	5	255.21	265.00	-1	3,680	-0.03%
2022/07/15	5.1	247.02	5	243.00	247.00	0.1	3,565	0.00%
2022/07/14	3.1	235.00	4.1	242.99	249.00	-1	3,427	-0.03%
2022/07/13	1	232.50	1.1	231.82	232.50	-0.1	3,315	0.00%
2022/07/12	0.1	212.50	0	0.00	211.50	0.1	3,264	0.00%
2022/07/11	4.1	223.48	4	233.00	222.00	0.1	3,241	0.00%
2022/07/08	1	227.50	1	230.00	230.00	0	3,219	0.00%
2022/07/07	7	222.43	7	214.29	222.00	0	3,187	0.00%
2022/07/06	3	208.00	3	213.00	208.00	0	3,143	0.00%
2022/07/04	1	201.50	2	206.75	204.00	-1	3,091	-0.03%
2022/07/01	5.1	216.81	3	225.00	215.00	2.1	3,064	0.07%
2022/06/28	2	240.50	4	244.88	240.50	-2	3,220	-0.06%
2022/06/27	1	245.50	0	0.00	245.50	1	3,294	0.03%
2022/06/24	1	241.00	0	0.00	242.50	1	3,276	0.03%
2022/06/23	6	241.67	12	242.75	240.00	-6	3,322	-0.18%
2022/06/22	0	0.00	2.3	246.16	245.00	-2.3	3,343	-0.07%
2022/06/21	4.1	251.25	2	250.50	252.00	2.1	3,319	0.06%
2022/06/20	4	235.75	6.2	230.88	233.50	-2.2	3,270	-0.07%
2022/06/17	3	234.83	0.5	235.62	227.50	2.5	3,246	0.08%
2022/06/16	8	252.34	2	247.50	242.50	6	3,236	0.19%
2022/06/15	0	0.00	1	240.00	240.00	-1	3,225	-0.03%
2022/06/14	12	238.00	12	238.42	238.00	0	3,205	0.00%
2022/06/13	1	237.00	1.4	238.06	236.00	-0.4	3,179	-0.01%
2022/06/10	1.1	239.77	3	238.50	242.00	-1.9	3,147	-0.06%
2022/06/09	0.1	232.50	1	232.50	234.00	-0.9	3,082	-0.03%
2022/06/06	2	219.25	0	0.00	219.50	2	3,022	0.07%
2022/06/01	1	227.50	1	229.50	225.50	0	3,085	0.00%
2022/05/31	0	0.00	1	230.00	232.00	-1	3,083	-0.03%
2022/05/30	0	0.00	3	220.83	217.50	-3	3,010	-0.10%
2022/05/26	1	212.50	2	214.50	206.00	-1	2,945	-0.03%
2022/05/24	9	211.44	8	213.94	211.00	1	2,893	0.03%
2022/05/23	8	215.13	0	220.50	213.50	8	2,867	0.28%
2022/05/20	1	220.01	6	221.00	218.50	-5	2,851	-0.18%
2022/05/19	1	225.01	0	0.00	225.00	1	2,826	0.04%
2022/05/18	0	0.00	0	231.50	230.00	0	2,793	0.00%
2022/05/17	1	225.04	0	0.00	225.50	1	2,778	0.04%
2022/05/16	1	236.00	0	0.00	235.50	1	2,751	0.04%
2022/05/13	1	232.00	2	234.25	234.50	-1	2,716	-0.04%
2022/05/06	3	225.50	1	225.00	226.00	2	2,519	0.08%
2022/05/04	1	231.50	2	233.00	234.00	-1	2,563	-0.04%
2022/05/03	1	233.50	1	232.50	232.50	0	2,599	0.00%
2022/04/29	8	234.88	10	233.65	233.00	-2	2,580	-0.08%
2022/04/28	0	0.00	2	217.75	219.50	-2	2,516	-0.08%
2022/04/27	1	216.00	1	215.00	215.50	0	2,506	0.00%
2022/04/26	0.1	216.50	2	221.00	221.00	-1.9	2,477	-0.08%
2022/04/25	2	217.75	0	0.00	211.00	2	2,459	0.08%
2022/04/22	1	220.50	2	221.00	221.50	-1	2,457	-0.04%
2022/04/21	0	0.00	2	226.75	225.50	-2	2,452	-0.08%
2022/04/20	0	0.00	1	225.50	223.00	-1	2,476	-0.04%
2022/04/19	0	0.00	5	225.80	221.50	-5	2,488	-0.20%
2022/04/18	0.1	219.00	0	0.00	219.00	0.1	2,497	0.00%
2022/04/15	1	223.00	0	0.00	224.00	1	2,546	0.04%
2022/04/14	0	0.00	4	226.25	226.00	-4	2,548	-0.16%
2022/04/13	0	0.00	6	219.67	222.00	-6	2,556	-0.23%
2022/04/12	1	215.00	0	0.00	215.00	1	2,581	0.04%
2022/04/11	2	218.50	2	232.00	216.50	0	2,554	0.00%
2022/04/08	2	225.75	1	226.50	226.00	1	2,506	0.04%
2022/04/07	4	232.88	1	234.50	231.00	3	2,473	0.12%
2022/04/06	10	235.75	4	235.50	238.50	6	2,426	0.25%
2022/04/01	5	223.00	5	225.80	230.00	0	2,349	0.00%
2022/03/31	12	223.46	6	225.17	222.50	6	2,269	0.26%
2022/03/30	4	213.00	1	214.50	215.00	3	2,168	0.14%
2022/03/29	0.1	205.00	0	0.00	207.00	0.1	2,100	0.00%
2022/03/28	0	0.00	0	198.50	204.00	0	2,099	0.00%
2022/03/25	2	207.24	0	0.00	203.00	2	2,039	0.10%
2022/03/23	0.1	215.96	0	0.00	216.50	0.1	2,142	0.00%
2022/03/22	1	216.50	2	220.50	217.50	-1	2,206	-0.05%
2022/03/21	0.3	218.00	0	220.00	219.00	0.3	2,182	0.01%
2022/03/18	7	222.71	0	0.00	216.00	7	2,155	0.33%
2022/03/17	0	0.00	5	233.20	236.50	-5	2,075	-0.24%
2022/03/16	1	217.00	0	0.00	219.50	1	2,058	0.05%
2022/03/14	1	228.00	0	0.00	229.50	1	2,053	0.05%
2022/03/07	0	0.00	1	242.50	237.00	-1	2,008	-0.05%
2022/02/23	0	0.00	1	265.00	265.00	-1	1,967	-0.05%
2022/02/22	1	262.50	0	0.00	262.00	1	1,979	0.05%
2022/02/16	0	0.00	1	272.00	274.00	-1	2,073	-0.05%
2022/02/14	0	260.00	0	0.00	256.00	0	2,120	0.00%
2022/02/10	1	271.50	2	271.50	274.50	-1	2,191	-0.05%
2022/02/08	0	0.00	1	261.50	260.50	-1	2,355	-0.04%
2022/02/07	0	0.00	1	258.00	258.50	-1	2,385	-0.04%
2022/01/26	2	265.75	0	0.00	265.00	2	2,383	0.08%
2022/01/25	1	274.50	3	273.50	274.50	-2	2,383	-0.08%
2022/01/21	0	0.00	1	258.00	263.50	-1	2,357	-0.04%
2022/01/20	1	263.00	0	0.00	263.50	1	2,366	0.04%
2022/01/17	0	0.00	21	267.40	270.50	-21	2,413	-0.87%
2022/01/14	2	260.50	0	0.00	260.00	2	2,403	0.08%
2022/01/13	0	0.00	4	265.25	266.00	-4	2,411	-0.17%
2022/01/12	1	254.50	5	254.00	255.50	-4	2,397	-0.17%
2022/01/11	1	264.00	1.8	257.89	257.50	-0.8	2,399	-0.03%
2022/01/10	1	258.00	1	266.50	262.50	0	2,433	0.00%
2022/01/07	1	261.50	1	260.00	259.00	0	2,419	0.00%
2022/01/06	20	266.00	0	0.00	266.00	20	2,412	0.83%
2022/01/05	0	0.00	4.1	263.98	274.00	-4.1	2,402	-0.17%
2022/01/04	1	266.00	0	0.00	266.50	1	2,379	0.04%
2022/01/03	4	261.50	0	0.00	261.00	4	2,390	0.17%
2021/12/28	0	0.00	2	262.75	262.00	-2	2,489	-0.08%
2021/12/27	2	259.50	0	0.00	259.50	2	2,513	0.08%
2021/12/24	1.3	259.35	0	0.00	259.00	1.3	2,570	0.05%
2021/12/23	1	259.00	1	263.00	260.00	0	2,581	0.00%
2021/12/22	1	261.00	2	262.75	257.50	-1	2,586	-0.04%
2021/12/20	1	261.00	1	258.00	260.50	0	2,571	0.00%
2021/12/17	7.1	259.39	2	260.25	257.50	5.1	2,517	0.20%
2021/12/16	3	276.67	1	275.50	275.50	2	2,396	0.08%
2021/12/15	1	296.50	0	0.00	292.50	1	2,326	0.04%
2021/12/14	0	0.00	2	297.50	298.00	-2	2,353	-0.08%
2021/12/09	0	0.00	1	302.00	302.50	-1	2,357	-0.04%
2021/12/07	2	291.50	0	0.00	293.00	2	2,344	0.09%
2021/12/06	1	283.50	1	285.00	283.50	0	2,327	0.00%
2021/11/30	0	0.00	1	293.50	288.50	-1	2,373	-0.04%
2021/11/29	2	290.25	0	0.00	290.50	2	2,421	0.08%
2021/11/26	0	0.00	2	298.25	299.50	-2	2,441	-0.08%
2021/11/24	0	0.00	0.1	305.00	300.00	-0.1	2,499	0.00%
2021/11/22	0	0.00	0	292.50	292.00	0	2,494	0.00%
2021/11/16	0	0.00	1.1	288.18	292.00	-1.1	2,524	-0.04%
2021/11/15	0	0.00	1	282.00	280.50	-1	2,528	-0.04%
2021/11/12	1.1	276.31	3.2	276.33	288.00	-2.1	2,546	-0.08%
2021/11/11	0	0.00	0.1	293.00	291.00	-0.1	2,594	0.00%
2021/11/10	0	0.00	0.1	293.00	296.00	-0.1	2,694	0.00%
2021/11/09	2	282.00	4	286.13	290.00	-2	2,683	-0.07%
2021/11/08	2	280.75	3	280.00	282.50	-1	2,649	-0.04%
2021/11/05	6.1	291.19	1.1	286.68	283.00	5	2,581	0.19%
2021/11/04	1	272.50	0	0.00	271.50	1	2,454	0.04%
2021/10/29	0.1	243.02	0	0.00	243.50	0.1	2,304	0.01%
2021/10/26	0	242.00	0	0.00	245.00	0	2,259	0.00%
2021/10/25	0.1	235.00	0	0.00	234.00	0.1	2,249	0.00%
2021/10/22	0.1	240.50	1	241.00	240.50	-0.9	2,251	-0.04%
2021/10/21	6	237.33	0	0.00	236.50	6	2,254	0.27%
2021/10/20	1	234.50	1	236.50	236.50	0	2,241	0.00%
2021/10/19	2	241.00	1	238.00	241.00	1	2,240	0.04%
2021/10/18	1	237.00	1	234.50	233.00	0	2,218	0.00%
2021/10/15	0.1	247.00	0	0.00	245.00	0.1	2,169	0.00%
2021/10/14	1	249.50	5	251.50	251.50	-4	2,134	-0.19%
2021/10/08	0	0.00	0	257.00	257.50	0	2,142	0.00%
2021/10/07	5	246.50	1	249.50	250.50	4	2,169	0.18%
2021/10/06	0.2	229.50	0	0.00	229.00	0.2	2,148	0.01%
2021/10/05	1.2	245.58	0	0.00	246.50	1.2	2,115	0.06%
2021/10/04	0	0.00	1	253.00	247.50	-1	2,115	-0.05%
2021/09/30	0	0.00	1	266.00	263.00	-1	2,062	-0.05%
2021/09/29	0	0.00	1	263.50	262.00	-1	2,068	-0.05%
2021/09/28	2	267.50	0	0.00	267.50	2	2,053	0.10%
2021/09/27	0	0.00	1	274.50	271.50	-1	2,067	-0.05%
2021/09/24	1	275.00	1	273.50	274.50	0	2,074	0.00%
2021/09/22	0	0.00	1	268.00	269.50	-1	2,103	-0.05%
2021/09/15	2	270.25	0	0.00	269.50	2	2,125	0.09%
2021/09/14	1	279.00	0	0.00	278.50	1	2,147	0.05%
2021/09/13	0.5	276.00	0	0.00	275.50	0.5	2,157	0.02%
2021/09/07	0	0.00	1	279.00	278.00	-1	2,192	-0.05%
2021/09/06	0	0.00	1	287.50	286.50	-1	2,162	-0.05%
2021/09/03	2	282.75	2	283.75	283.00	0	2,162	0.00%
2021/09/02	0.1	290.48	0	0.00	285.00	0.1	2,142	0.00%
2021/08/31	1	276.00	0	0.00	280.50	1	2,057	0.05%
2021/08/26	0.1	285.00	0	0.00	288.00	0.1	2,027	0.00%
2021/08/19	1	289.00	1	281.00	289.00	0	2,032	0.00%
2021/08/18	0	0.00	1.2	275.25	286.00	-1.2	1,989	-0.06%
2021/08/17	5	268.30	5	267.50	271.00	0	1,944	0.00%
2021/08/16	0.2	274.00	0	0.00	267.50	0.2	1,860	0.01%
2021/08/13	1	297.00	0	297.50	297.00	1	1,757	0.06%
2021/08/10	0	326.00	0	0.00	327.50	0	1,798	0.00%
2021/08/06	0	0.00	0.1	331.00	332.50	-0.1	1,869	-0.01%
2021/08/03	0	0.00	1	333.00	331.50	-1	2,034	-0.05%
2021/08/02	2	318.78	0	0.00	323.00	2	2,039	0.10%
2021/07/30	0	0.00	1	329.50	326.00	-1	2,028	-0.05%
2021/07/22	0	0.00	1	346.00	341.00	-1	2,263	-0.04%
2021/07/21	1	338.50	0	0.00	341.50	1	2,280	0.04%
2021/07/20	1	343.00	1	345.50	343.00	0	2,348	0.00%
2021/07/19	1	341.00	0	0.00	340.00	1	2,418	0.04%
2021/07/14	2	328.50	2	330.75	335.00	0	2,413	0.00%
2021/07/12	0	0.00	0.1	333.28	342.00	-0.1	2,350	0.00%
2021/07/09	0	0.00	0	333.00	331.00	0	2,343	0.00%
2021/07/06	0	0.00	0	335.50	334.50	0	2,335	0.00%
2021/07/05	0.1	324.75	0	0.00	328.00	0.1	2,326	0.00%
2021/07/01	0	0.00	1	321.00	320.00	-1	2,326	-0.04%
2021/06/29	0.1	327.00	0	0.00	330.00	0.1	2,346	0.00%
2021/06/28	0	0.00	0.1	330.50	331.00	-0.1	2,359	0.00%
2021/06/25	0	330.00	2.6	331.74	331.00	-2.6	2,351	-0.11%
2021/06/24	0	0.00	0	312.00	314.00	0	2,336	0.00%
2021/06/23	2	312.00	4.1	306.82	315.50	-2.1	2,356	-0.09%
2021/06/18	2	290.75	2	296.00	295.00	0	2,332	0.00%
2021/06/16	1	299.00	0	0.00	295.00	1	2,380	0.04%
2021/06/15	0	294.50	0	0.00	298.00	0	2,394	0.00%
2021/06/11	0	0.00	2	296.00	295.00	-2	2,397	-0.08%
2021/06/10	1	292.00	1	292.50	292.50	0	2,385	0.00%
2021/06/09	0	288.00	2	281.50	288.00	-2	2,374	-0.08%
2021/06/08	4	287.50	0	0.00	286.50	4	2,395	0.17%
2021/06/04	0.1	290.00	0	0.00	291.00	0.1	2,378	0.00%
2021/06/03	0.1	295.50	2	296.50	293.00	-1.9	2,386	-0.08%
2021/06/02	2	300.50	0	0.00	297.00	2	2,386	0.08%
2021/06/01	1	306.50	0	0.00	306.50	1	2,409	0.04%
2021/05/31	0	0.00	4	301.00	307.50	-4	2,444	-0.16%
2021/05/28	4	293.50	1	294.50	293.00	3	2,461	0.12%
2021/05/27	1	300.00	0.1	301.50	295.00	0.9	2,474	0.04%
2021/05/26	0	299.50	0.1	301.50	300.00	-0.1	2,475	0.00%
2021/05/25	0	302.00	1	303.50	303.00	-1	2,480	-0.04%
2021/05/24	0.1	305.00	2	304.25	307.50	-2	2,495	-0.08%
2021/05/21	1	300.00	0	0.00	295.00	1	2,488	0.04%
2021/05/20	0.1	295.50	1	295.00	295.50	-0.9	2,504	-0.04%
2021/05/19	0.1	296.00	0	0.00	295.50	0.1	2,514	0.00%
2021/05/18	0	0.00	2	292.50	295.00	-2	2,508	-0.08%
2021/05/17	0	0.00	2	267.25	273.00	-2	2,543	-0.08%
2021/05/14	0	0.00	1	280.00	271.50	-1	2,526	-0.04%
2021/05/12	3.1	261.38	1	257.00	264.00	2.1	2,521	0.08%
2021/05/11	0	0.00	3	265.00	259.00	-3	2,508	-0.12%
2021/05/04	2.1	301.70	1	320.00	303.00	1.1	2,622	0.04%
2021/05/03	1	310.00	10	314.65	315.50	-9	2,602	-0.35%
2021/04/29	1	315.50	5.8	314.71	318.00	-4.8	2,589	-0.18%
2021/04/28	1.1	298.89	5	301.80	303.50	-3.9	2,564	-0.15%
2021/04/27	2.1	295.66	2	296.75	296.00	0.1	2,537	0.00%
2021/04/26	1.1	293.19	2	297.50	296.00	-0.9	2,519	-0.04%
2021/04/23	1.1	289.45	8	285.88	291.50	-6.9	2,478	-0.28%
2021/04/22	2.1	275.64	3	278.83	275.00	-0.9	2,455	-0.04%
2021/04/21	1	271.00	0	0.00	271.00	1	2,467	0.04%
2021/04/20	0	0.00	1	275.98	276.00	-1	2,521	-0.04%
2021/04/19	1	275.50	1	273.50	273.50	0	2,552	0.00%
2021/04/16	0	0.00	1	275.00	275.50	-1	2,599	-0.04%
2021/04/15	1	266.00	0	0.00	267.50	1	2,614	0.04%
2021/04/13	0	0.00	6	271.58	266.00	-6	2,667	-0.22%
2021/04/12	3	271.17	0	0.00	270.50	3	2,705	0.11%
2021/04/09	2	280.75	3	281.00	279.50	-1	2,726	-0.04%
2021/04/08	0	0.00	1	277.50	277.00	-1	2,749	-0.04%
2021/04/07	1	278.00	0	0.00	279.50	1	2,769	0.04%
2021/04/06	1.1	278.96	0.1	278.00	276.00	1	2,788	0.04%
2021/04/01	3	275.83	2	281.75	275.50	1	2,819	0.04%
2021/03/31	0	277.50	0	0.00	276.00	0	2,780	0.00%
2021/03/30	0.1	277.50	0	0.00	278.50	0.1	2,751	0.00%
2021/03/29	1	278.00	3.3	278.54	279.50	-2.3	2,751	-0.08%
2021/03/25	1	262.00	3	267.00	270.00	-2	2,731	-0.07%
2021/03/23	0	0.00	2	269.75	269.00	-2	2,872	-0.07%
2021/03/22	1	266.50	0	0.00	266.00	1	2,934	0.03%
2021/03/19	1	273.50	5	270.70	273.50	-4	2,968	-0.13%
2021/03/18	3	263.83	1	267.00	262.50	2	2,976	0.07%
2021/03/17	1	261.00	0	0.00	265.50	1	3,033	0.03%
2021/03/16	1	264.00	1	266.00	265.50	0	3,090	0.00%
2021/03/15	0	0.00	1	262.00	262.00	-1	3,097	-0.03%
2021/03/12	2.1	260.98	2	262.00	262.50	0.1	3,119	0.00%
2021/03/11	1	255.00	2	255.50	254.50	-1	3,118	-0.03%
2021/03/10	1	253.95	0	0.00	253.50	1	3,142	0.03%
2021/03/09	0	0.00	4	250.00	251.00	-4	3,191	-0.13%
2021/03/04	1	258.50	0	0.00	256.50	1	3,226	0.03%
2021/03/03	1	261.51	0.2	261.00	265.50	0.8	3,217	0.02%
2021/03/02	1	268.00	0	0.00	266.50	1	3,233	0.03%
2021/02/26	1	263.00	1	262.00	262.50	0	3,256	0.00%
2021/02/24	2	275.00	0	0.00	268.50	2	3,235	0.06%
2021/02/22	1	274.00	0	0.00	274.00	1	3,237	0.03%
2021/02/19	2	277.25	2	275.00	275.50	0	3,242	0.00%
2021/02/18	2	274.75	3	275.00	275.50	-1	3,284	-0.03%
2021/02/17	3	260.53	2	267.00	269.50	1	3,328	0.03%
2021/02/04	4	272.50	0	0.00	272.00	4	3,393	0.12%
2021/02/03	0.2	286.50	0	0.00	280.50	0.2	3,374	0.00%
2021/02/02	2	282.50	3	289.50	293.00	-1	3,375	-0.03%
2021/02/01	0	0.00	1	275.50	275.00	-1	3,318	-0.03%
2021/01/29	2	273.00	0	0.00	269.50	2	3,276	0.06%
2021/01/28	2.1	273.10	1.1	271.64	273.00	1	3,204	0.03%
2021/01/27	0.1	288.00	1	287.00	288.00	-0.9	3,155	-0.03%
2021/01/26	2	291.00	2	294.00	291.00	0	3,141	0.00%
2021/01/25	0	0.00	1	289.50	288.50	-1	3,110	-0.03%
2021/01/22	5	291.90	3	292.17	291.50	2	3,099	0.06%
2021/01/21	4.1	287.60	2	283.50	285.50	2.1	3,077	0.07%
2021/01/20	1	285.50	1	281.50	281.00	0	3,043	0.00%
2021/01/19	5	282.70	6	282.58	283.00	-1	3,043	-0.03%
2021/01/18	1	278.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	2.1	282.33	0.1	281.00	277.00	2	3,093	0.06%
2021/01/14	2.2	283.32	5	284.00	282.50	-2.8	3,070	-0.09%
2021/01/13	6	291.00	6	290.42	291.50	0	3,042	0.00%
2021/01/12	1	289.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	3	294.83	0	0.00	294.00	3	2,963	0.10%
2021/01/07	0.1	297.50	0	0.00	296.00	0.1	2,903	0.00%
2021/01/06	1.1	294.41	0	0.00	296.00	1.1	2,894	0.04%
2021/01/05	6	297.17	2.3	296.20	297.50	3.7	2,879	0.13%
2021/01/04	8.3	302.77	6.7	302.73	301.00	1.6	2,860	0.05%
2020/12/31	9	313.61	3	313.50	316.00	6	2,850	0.21%
2020/12/30	4.1	311.53	3.1	313.58	316.00	1	2,862	0.03%
2020/12/29	2.2	302.86	6	304.58	306.50	-3.9	2,870	-0.13%
2020/12/28	1.1	299.11	3	299.33	298.50	-1.9	2,920	-0.07%
2020/12/24	0	0.00	1	289.50	289.00	-1	2,967	-0.03%
2020/12/21	2	288.00	1	287.50	287.50	1	3,141	0.03%
2020/12/18	2	297.25	3	295.33	293.50	-1	3,190	-0.03%
2020/12/17	3	287.67	1	286.50	287.50	2	3,146	0.06%
2020/12/16	4.2	295.59	3	298.33	305.00	1.2	3,044	0.04%
2020/12/15	5.1	288.48	8	288.63	288.00	-2.9	2,991	-0.10%
2020/12/14	4.2	285.27	5	285.30	285.00	-0.9	2,956	-0.03%
2020/12/11	2	272.00	3	274.33	277.00	-1	2,909	-0.03%
2020/12/10	6	268.42	11	266.32	265.00	-5	2,861	-0.17%
2020/12/09	1.1	259.16	0	0.00	259.00	1.1	2,825	0.04%
2020/12/08	0.1	258.50	0	0.00	259.00	0.1	2,861	0.00%
2020/12/07	1.1	256.41	1	254.00	256.00	0.1	2,908	0.00%
2020/12/04	2	249.50	2	250.25	250.00	0	2,920	0.00%
2020/12/03	1.1	250.45	6.2	250.51	252.00	-5.1	2,920	-0.17%
2020/12/01	0	0.00	1	243.00	243.00	-1	2,928	-0.03%
2020/11/30	2	238.25	0	0.00	239.00	2	2,939	0.07%
2020/11/27	0	0.00	2	241.75	243.50	-2	2,909	-0.07%
2020/11/25	2	230.00	0	0.00	228.00	2	2,932	0.07%
2020/11/24	0	235.00	4	235.75	236.50	-4	2,950	-0.14%
2020/11/23	2.3	238.37	1.1	236.09	237.50	1.2	3,004	0.04%
2020/11/19	0	241.50	0	0.00	242.50	0	3,117	0.00%
2020/11/18	0	0.00	4	245.13	246.00	-4	3,175	-0.13%
2020/11/17	1.1	240.62	6	242.25	244.00	-5	3,190	-0.16%
2020/11/16	1.1	237.50	4	237.13	239.00	-3	3,205	-0.09%
2020/11/13	1	226.00	4	229.88	229.50	-3	3,182	-0.09%
2020/11/12	6	225.42	7	230.21	223.00	-1	3,192	-0.03%
2020/11/11	2	215.50	2	218.75	220.00	0	3,169	0.00%
2020/11/10	3	219.00	0	0.00	217.50	3	3,260	0.09%
2020/11/09	0	0.00	1	216.00	217.50	-1	3,317	-0.03%
2020/11/06	1	212.50	0	0.00	214.50	1	3,387	0.03%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/03	2	209.00	0	0.00	209.50	2	3,591	0.06%
2020/10/28	1	208.00	1	209.50	209.00	0	3,765	0.00%
2020/10/27	4	209.25	0	0.00	210.00	4	3,787	0.11%
2020/10/26	0	0.00	1	213.50	214.00	-1	3,805	-0.03%
2020/10/23	1.3	209.23	2	208.50	208.50	-0.7	3,835	-0.02%
2020/10/22	1	213.00	1	213.00	214.00	0	3,820	0.00%
2020/10/21	1	218.00	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	2	223.00	222.00	-2	3,840	-0.05%
2020/10/19	2	220.00	1	222.00	221.00	1	3,865	0.03%
2020/10/14	0	0.00	1	222.50	220.00	-1	3,923	-0.03%
2020/10/12	0	217.50	0	0.00	217.50	0	3,993	0.00%
2020/10/08	3	219.67	3	219.83	219.00	0	4,017	0.00%
2020/10/07	4	219.63	1	219.00	219.00	3	4,015	0.07%
2020/10/06	0	0.00	1	225.50	226.00	-1	4,019	-0.02%
2020/10/05	2	219.00	0	0.00	218.50	2	4,006	0.05%
2020/09/29	0.5	221.00	2	224.00	221.00	-1.5	3,987	-0.04%
2020/09/28	0.2	218.00	2	216.75	219.00	-1.8	4,000	-0.04%
2020/09/25	2	208.75	1	210.00	211.50	1	4,044	0.02%
2020/09/24	0	0.00	6	211.00	206.50	-6	4,087	-0.15%
2020/09/23	7	210.64	0	0.00	210.00	7	4,056	0.17%
2020/09/22	0	0.00	6	219.50	216.50	-6	4,010	-0.15%
2020/09/21	1	218.00	0	0.00	218.00	1	4,041	0.02%
2020/09/17	1	218.00	0	0.00	216.00	1	4,081	0.02%
2020/09/15	0	0.00	1	221.50	220.50	-1	4,075	-0.02%
2020/09/14	1	218.00	0	0.00	218.50	1	4,159	0.02%
2020/09/11	1	216.50	0	0.00	215.50	1	4,142	0.02%
2020/09/09	2	216.00	1	216.50	218.50	1	4,104	0.02%
2020/09/08	1	224.50	0	0.00	222.50	1	4,108	0.02%
2020/09/07	4.1	226.35	0	0.00	224.00	4.1	4,150	0.10%
2020/09/04	7	224.93	8	227.76	230.00	-1	4,242	-0.02%
2020/09/03	0	0.00	7	234.93	233.50	-7	4,283	-0.16%
2020/09/01	1	235.00	1	237.00	237.00	0	4,557	0.00%
2020/08/31	1	238.00	1	236.50	234.00	0	4,592	0.00%
2020/08/28	1	232.50	4	237.50	241.00	-3	4,611	-0.07%
2020/08/27	2	237.50	3	236.00	236.00	-1	4,669	-0.02%
2020/08/26	5	228.20	0	0.00	230.00	5	4,781	0.10%
2020/08/25	1.4	239.39	2	239.25	237.50	-0.6	4,745	-0.01%
2020/08/24	4.1	232.43	9	238.39	244.00	-4.9	4,769	-0.10%
2020/08/21	3	227.00	1	230.00	228.00	2	4,827	0.04%
2020/08/20	1	220.00	3	227.17	222.00	-2	4,818	-0.04%
2020/08/19	2	238.75	5	233.00	232.50	-3	4,815	-0.06%
2020/08/18	0.2	234.50	8	237.19	235.00	-7.8	4,938	-0.16%
2020/08/17	0.1	237.00	3	237.00	238.00	-2.9	4,950	-0.06%
2020/08/14	1	224.50	4	226.75	228.50	-3	4,896	-0.06%
2020/08/13	2	211.50	4	217.88	220.00	-2	4,843	-0.04%
2020/08/12	2	211.00	4	214.25	215.00	-2	4,865	-0.04%
2020/08/11	9	211.12	7	212.07	209.00	2	4,956	0.04%
2020/08/10	7.1	221.50	8	222.69	220.00	-1	4,916	-0.02%
2020/08/07	10	228.80	12	229.67	226.00	-2	4,988	-0.04%
2020/08/06	9	239.39	0	0.00	237.00	9	4,987	0.18%
2020/08/05	5.1	248.08	4	249.50	247.00	1.1	5,040	0.02%
2020/08/04	2.1	245.29	14	240.11	245.50	-11.9	5,047	-0.24%
2020/08/03	1	233.50	2	238.25	233.00	-1	5,058	-0.02%
2020/07/31	1	229.50	0	0.00	229.50	1	5,057	0.02%
2020/07/30	3	232.00	1	233.00	232.00	2	5,127	0.04%
2020/07/29	1.2	235.75	2	235.75	232.00	-0.8	5,198	-0.02%
2020/07/28	3	232.17	2	231.50	229.00	1	5,252	0.02%
2020/07/27	15.1	238.37	1	240.00	235.00	14.1	5,333	0.26%
2020/07/24	1	241.50	2	240.00	236.50	-1	5,641	-0.02%
2020/07/23	0	241.00	6	239.58	240.50	-6	5,899	-0.10%
2020/07/21	1.3	242.00	3	244.31	242.00	-1.7	6,090	-0.03%
2020/07/20	1	239.00	6	237.17	237.50	-5	6,246	-0.08%
2020/07/17	2	239.00	5	239.70	236.50	-3	6,366	-0.05%
2020/07/16	3.1	245.60	2	246.00	241.50	1.1	6,520	0.02%
2020/07/15	3	257.33	1	263.00	252.50	2	6,752	0.03%
2020/07/14	2	256.75	2	257.75	259.00	0	7,003	0.00%
2020/07/13	0	0.00	5	262.10	261.50	-5	7,093	-0.07%
2020/07/10	1	254.50	5	256.20	255.00	-4	7,128	-0.06%
2020/07/09	3	256.17	11	257.86	258.00	-8	7,139	-0.11%
2020/07/08	10	254.35	0.6	255.00	255.50	9.4	7,161	0.13%
2020/07/07	7.1	259.52	2	254.75	256.50	5.1	7,269	0.07%
2020/07/06	9.1	256.76	3	262.00	256.50	6.1	7,267	0.08%
2020/07/03	0	0.00	15	243.47	242.00	-15	7,244	-0.21%
2020/07/02	0	0.00	2	235.00	237.50	-2	7,322	-0.03%
2020/07/01	6	231.08	4	233.00	230.50	2	7,396	0.03%
2020/06/30	0	0.00	1	230.00	228.00	-1	7,439	-0.01%
2020/06/24	5.2	225.90	7	228.57	223.50	-1.8	7,515	-0.02%
2020/06/23	3	226.00	31	226.37	225.00	-28	7,599	-0.37%
2020/06/22	4.1	228.39	1	228.00	229.00	3.1	7,665	0.04%
2020/06/19	3.1	232.21	4	229.13	230.00	-0.9	7,826	-0.01%
2020/06/18	2	223.00	1	223.00	223.00	1	7,892	0.01%
2020/06/17	3	222.17	0	0.00	224.50	3	8,006	0.04%
2020/06/16	0.1	225.00	2	224.50	226.50	-1.9	8,327	-0.02%
2020/06/15	2	223.00	2	221.75	220.50	0	8,462	0.00%
2020/06/12	8	224.19	9	222.67	226.50	-1	8,552	-0.01%
2020/06/11	6	225.17	13	224.15	223.50	-7	8,639	-0.08%
2020/06/10	2	211.75	8	215.19	217.50	-6	8,614	-0.07%
2020/06/09	9	211.06	1	213.00	209.50	8	8,722	0.09%
2020/06/08	34	214.53	1.8	213.00	213.00	32.2	8,742	0.37%
2020/06/05	1	223.50	3	223.50	223.50	-2	8,626	-0.02%
2020/06/04	13	225.81	16	223.34	227.00	-3	8,629	-0.03%
2020/06/03	17	223.38	9	223.50	223.50	8	8,638	0.09%
2020/06/02	15	229.93	11	232.73	228.00	4	8,589	0.05%
2020/06/01	2	242.50	1	242.00	242.50	1	8,567	0.01%
2020/05/29	4	238.38	2	241.50	241.50	2	8,583	0.02%
2020/05/28	9	240.72	6.2	239.89	236.00	2.8	8,568	0.03%
2020/05/27	3	230.83	5	230.50	229.00	-2	8,506	-0.02%
2020/05/26	4	229.88	4	230.13	229.00	0	8,598	0.00%
2020/05/25	1	229.00	8	226.69	229.00	-7	8,592	-0.08%
2020/05/22	2	218.50	15	218.17	217.50	-13	8,479	-0.15%
2020/05/21	7	216.86	2	219.00	216.50	5	8,499	0.06%
2020/05/20	3	211.50	5	212.00	215.00	-2	8,540	-0.02%
2020/05/19	12	212.79	3	215.33	212.00	9	8,614	0.10%
2020/05/18	2.1	215.88	9.1	218.83	218.00	-7	8,556	-0.08%
2020/05/15	9	211.50	6	213.42	209.00	3	8,454	0.04%
2020/05/14	14.1	212.59	28	212.55	211.00	-13.9	8,438	-0.16%
2020/05/13	1	206.50	16	206.06	209.50	-15	8,385	-0.18%
2020/05/12	6	204.83	3	203.17	204.50	3	8,424	0.04%
2020/05/11	1	209.50	1	211.50	209.00	0	8,494	0.00%
2020/05/08	3	208.50	2.7	208.45	209.50	0.3	8,584	0.00%
2020/05/07	2	212.00	8	213.06	211.50	-6	8,665	-0.07%
2020/05/06	0.1	212.00	1	214.00	212.50	-0.9	8,746	-0.01%
2020/05/05	2.1	211.44	2	207.07	209.50	0.1	8,723	0.00%
2020/05/04	18	208.06	2	209.50	208.50	16	8,699	0.18%
2020/04/30	14	217.86	10	217.20	217.50	4	8,678	0.05%
2020/04/29	5	224.30	5	221.50	223.50	0	8,647	0.00%
2020/04/28	6	207.17	23	205.09	212.50	-17	8,389	-0.20%
2020/04/27	12.1	196.78	0	0.00	196.50	12.1	8,214	0.15%
2020/04/24	3.2	191.03	3	193.67	195.00	0.2	8,157	0.00%
2020/04/23	8.1	190.25	11	193.00	190.00	-2.9	8,121	-0.04%
2020/04/22	5	186.10	6	184.00	186.50	-1	7,975	-0.01%
2020/04/21	8	187.88	12	186.75	184.00	-4	7,892	-0.05%
2020/04/20	13	194.73	31	192.85	193.00	-18	7,764	-0.23%
2020/04/17	8.1	203.88	13	201.70	206.00	-4.9	7,499	-0.07%
2020/04/16	4	183.50	12	186.04	188.00	-8	7,257	-0.11%
2020/04/15	1.2	183.25	3	183.17	183.00	-1.8	7,214	-0.02%
2020/04/14	0	0.00	2	182.50	179.50	-2	7,185	-0.03%
2020/04/10	1.1	180.27	7	178.93	178.50	-5.9	7,203	-0.08%
2020/04/09	3.2	173.44	3	174.33	174.50	0.2	7,156	0.00%
2020/04/08	6	177.17	1	176.00	177.50	5	7,196	0.07%
2020/04/07	9	177.33	7	175.43	174.50	2	7,282	0.03%
2020/04/06	13.1	172.22	14	173.61	176.00	-0.9	7,158	-0.01%
2020/04/01	1	164.00	3	164.50	166.50	-2	7,084	-0.03%
2020/03/31	0	0.00	1	161.00	163.00	-1	7,053	-0.01%
2020/03/30	0	0.00	1	157.50	158.00	-1	7,007	-0.01%
2020/03/27	0	0.00	13	158.19	156.50	-13	7,048	-0.18%
2020/03/26	3	152.83	4	151.50	155.00	-1	6,947	-0.01%
2020/03/25	31	151.15	13	150.88	154.00	18	6,898	0.26%
2020/03/24	13	142.46	15	140.60	144.00	-2	6,735	-0.03%
2020/03/23	16	138.91	5	139.50	137.00	11	6,592	0.17%
2020/03/20	11	151.82	11	154.41	152.00	0	6,518	0.00%
2020/03/19	7.1	156.46	1	157.00	149.00	6.1	6,193	0.10%
2020/03/18	3	169.00	1	168.00	165.50	2	6,053	0.03%
2020/03/17	13	165.00	27	167.57	168.50	-14	5,976	-0.23%
2020/03/16	0	0.00	5	169.00	163.00	-5	5,875	-0.09%
2020/03/13	3	163.67	33	155.67	169.00	-30	5,834	-0.51%
2020/03/12	6	164.67	26	164.37	164.00	-20	5,738	-0.35%
2020/03/11	1	173.00	2	174.75	172.50	-1	5,735	-0.02%
2020/03/10	3	167.83	78	168.23	171.00	-75	5,777	-1.30%
2020/03/09	4	169.38	37	170.62	168.00	-33	5,805	-0.57%
2020/03/06	1.1	173.98	2	177.00	178.00	-0.9	5,764	-0.02%
2020/03/05	0	0.00	4	176.25	179.00	-4	5,756	-0.07%
2020/03/04	0	0.00	1	164.50	168.50	-1	5,689	-0.02%
2020/03/03	5	165.50	1	166.00	165.50	4	5,747	0.07%
2020/03/02	1	162.00	20	162.50	162.00	-19	5,824	-0.33%
2020/02/27	5	166.20	4	165.38	163.50	1	6,678	0.01%
2020/02/26	5.2	173.96	3	172.67	171.50	2.2	6,654	0.03%
2020/02/25	3	175.50	0	0.00	175.50	3	6,720	0.04%
2020/02/24	7	174.64	1.2	176.22	176.00	5.8	6,758	0.09%
2020/02/21	3	181.17	6	181.83	179.50	-3	6,747	-0.04%
2020/02/20	2	183.50	0	0.00	183.50	2	6,728	0.03%
2020/02/19	1	182.00	1	182.50	182.00	0	6,713	0.00%
2020/02/18	4	182.75	6	180.50	180.50	-2	6,723	-0.03%
2020/02/17	2	181.00	2	182.00	183.50	0	6,721	0.00%
2020/02/14	1.1	182.03	11	181.14	182.50	-9.9	6,741	-0.15%
2020/02/13	3	182.33	2	180.00	179.50	1	6,792	0.01%
2020/02/12	6	184.82	3	186.33	183.00	3	6,780	0.04%
2020/02/11	4.1	184.12	1	184.00	184.00	3.1	6,835	0.04%
2020/02/10	0.1	181.50	72.1	179.53	181.50	-72	6,866	-1.05%
2020/02/07	2	174.00	16	176.41	174.00	-14	6,840	-0.20%
2020/02/06	3	176.50	8	176.00	176.00	-5	6,788	-0.07%
2020/02/05	1	174.00	3	172.00	173.50	-2	6,903	-0.03%
2020/02/04	3	166.33	5	168.30	171.00	-2	6,982	-0.03%
2020/02/03	1	159.50	0	0.00	164.00	1	6,950	0.01%
2020/01/31	11	163.59	6	163.83	163.00	5	6,949	0.07%
2020/01/30	15	161.87	2	164.75	159.00	13	6,976	0.19%
2020/01/20	1.2	174.83	3	173.17	174.00	-1.8	6,879	-0.03%
2020/01/17	3	171.50	2	171.00	173.50	1	6,831	0.01%
2020/01/16	2	168.50	5.1	168.80	168.50	-3.1	6,773	-0.05%
2020/01/15	4	167.88	6	167.58	168.00	-2	6,766	-0.03%
2020/01/14	8	169.75	4	168.88	168.50	4	6,761	0.06%
2020/01/13	7	166.00	4	166.63	168.00	3	6,713	0.04%
2020/01/10	7	165.64	7	166.21	165.50	0	6,797	0.00%
2020/01/09	4	166.25	5	167.30	168.00	-1	6,848	-0.01%
2020/01/07	25.1	165.89	2	167.00	162.00	23.1	6,957	0.33%
2020/01/06	11	169.41	1	168.50	170.00	10	6,965	0.14%
2020/01/03	4.1	172.98	2	174.00	171.50	2.1	7,075	0.03%
2020/01/02	2.1	174.29	17	173.29	175.00	-14.9	7,049	-0.21%
2019/12/31	5.2	167.51	7	170.07	168.00	-1.9	7,053	-0.03%
2019/12/30	4	163.25	0	0.00	164.00	4	6,952	0.06%
2019/12/27	1.1	161.55	3	161.33	162.50	-1.9	7,065	-0.03%
2019/12/26	6	159.75	0	0.00	157.50	6	7,105	0.08%
2019/12/25	3	158.83	1	158.00	160.00	2	7,122	0.03%
2019/12/24	2.1	162.44	1	160.50	160.50	1.1	7,108	0.02%
2019/12/23	1	169.50	5	168.90	168.00	-4	7,086	-0.06%
2019/12/20	0	0.00	9	167.61	168.50	-9	7,175	-0.13%
2019/12/18	1	165.50	1	166.50	165.50	0	7,347	0.00%
2019/12/17	4.1	166.49	7	166.71	166.00	-2.9	7,414	-0.04%
2019/12/16	2	165.00	3	165.67	166.50	-1	7,527	-0.01%
2019/12/12	2.1	164.71	1	165.50	164.00	1.1	7,635	0.01%
2019/12/11	2	163.75	0	0.00	165.50	2	7,643	0.03%
2019/12/10	2	163.25	2.1	165.00	164.50	-0.1	7,658	0.00%
2019/12/09	16	162.91	5	164.40	164.50	11	7,704	0.14%
2019/12/06	2.1	161.52	1	164.00	160.50	1.1	7,672	0.01%
2019/12/05	2.1	162.79	3	162.83	164.50	-1	7,640	-0.01%
2019/12/04	1	159.50	3	159.33	157.50	-2	7,569	-0.03%
2019/12/03	13	157.27	0	0.00	157.00	13	7,551	0.17%
2019/12/02	0	0.00	2	156.50	158.00	-2	7,554	-0.03%
2019/11/29	5	160.10	19	159.37	159.00	-14	7,611	-0.18%
2019/11/28	6	160.00	5	162.40	160.00	1	7,680	0.01%
2019/11/27	13.1	163.86	6	164.17	163.50	7.1	7,696	0.09%
2019/11/26	2	167.25	0	0.00	170.00	2	7,602	0.03%
2019/11/25	3	169.00	0	0.00	171.00	3	6,820	0.04%
2019/11/22	6	165.33	0	0.00	166.50	6	6,895	0.09%
2019/11/21	23	167.63	0	0.00	166.50	23	6,840	0.34%
2019/11/20	0	0.00	54	169.00	169.00	-54	6,799	-0.79%
2019/11/19	24	173.65	10	171.50	173.00	14	6,804	0.21%
2019/11/18	2	173.50	0	0.00	171.00	2	6,827	0.03%
2019/11/15	0.2	177.50	1	178.00	178.00	-0.8	6,801	-0.01%
2019/11/14	0	0.00	2	177.50	175.50	-2	6,785	-0.03%
2019/11/13	9	174.83	9	175.56	176.00	0	6,770	0.00%
2019/11/12	1	170.00	0	0.00	174.00	1	6,777	0.01%
2019/11/11	55	175.01	56.1	172.51	173.00	-1.1	6,724	-0.02%
2019/11/08	7	177.00	5	178.00	172.00	2	6,774	0.03%
2019/11/07	3.1	173.37	6	173.17	174.00	-2.9	6,760	-0.04%
2019/11/06	5	178.90	8	179.88	180.50	-3	6,751	-0.04%
2019/11/05	3	175.67	1	176.00	175.50	2	6,860	0.03%
2019/11/04	2	171.00	0	0.00	173.00	2	6,915	0.03%
2019/11/01	3	177.17	7	180.50	174.50	-4	6,890	-0.06%
2019/10/31	2	182.75	1	181.50	181.50	1	6,804	0.01%
2019/10/30	6	183.92	0	0.00	182.50	6	6,796	0.09%
2019/10/29	1	185.50	2	182.75	182.50	-1	6,741	-0.01%
2019/10/28	27	190.00	2	190.00	189.00	25	6,749	0.37%
2019/10/24	32	188.16	0	0.00	188.50	32	6,793	0.47%
2019/10/23	0	0.00	10	189.25	191.00	-10	6,807	-0.15%
2019/10/22	1.1	188.45	2	189.25	188.50	-0.9	6,818	-0.01%
2019/10/21	0.1	187.00	0	0.00	187.00	0.1	6,844	0.00%
2019/10/18	0	0.00	5	189.50	189.50	-5	6,945	-0.07%
2019/10/17	0	0.00	7	185.36	187.00	-7	6,881	-0.10%
2019/10/16	0.1	189.50	0	0.00	190.00	0.1	6,789	0.00%
2019/10/15	1	193.50	32.3	194.88	195.00	-31.3	6,717	-0.47%
2019/10/14	12.1	186.45	0	0.00	186.50	12.1	6,618	0.18%
2019/10/09	21	182.33	7	183.79	185.00	14	6,542	0.21%
2019/10/08	1	179.00	1	180.50	180.00	0	6,436	0.00%
2019/10/07	16	180.06	1	180.00	177.00	15	6,407	0.23%
2019/10/04	0.1	172.50	0	0.00	172.50	0.1	6,343	0.00%
2019/10/03	10.1	170.63	17	172.29	175.00	-6.9	6,282	-0.11%
2019/10/02	6	165.25	2	165.25	167.00	4	6,165	0.06%
2019/10/01	2	162.50	1	163.50	162.00	1	6,110	0.02%
2019/09/27	0.1	164.00	0	0.00	163.50	0.1	6,078	0.00%
2019/09/26	1	164.00	0	0.00	165.00	1	6,237	0.02%
2019/09/25	5	163.00	1	164.00	162.50	4	6,350	0.06%
2019/09/24	1	166.50	4	165.63	165.00	-3	6,374	-0.05%
2019/09/23	8.1	164.43	1	165.00	163.50	7.1	6,348	0.11%
2019/09/20	4.1	169.24	99	169.00	169.00	-94.9	6,289	-1.51%
2019/09/19	4.1	171.16	43	170.00	172.00	-38.9	6,328	-0.62%
2019/09/18	2.1	174.40	2.1	175.33	177.50	0	6,459	0.00%
2019/09/17	5.1	171.79	2	171.00	172.50	3.1	6,372	0.05%
2019/09/16	0	0.00	3	170.00	171.00	-3	6,381	-0.05%
2019/09/12	1	166.50	0	0.00	170.50	1	6,386	0.02%
2019/09/11	8	167.13	1	170.50	166.00	7	6,402	0.11%
2019/09/10	5	166.50	0	0.00	168.00	5	6,357	0.08%
2019/09/09	3	165.67	1	167.00	166.00	2	6,343	0.03%
2019/09/06	0.1	166.00	0	0.00	164.00	0.1	6,333	0.00%
2019/09/05	1	160.50	3	162.67	162.50	-2	6,348	-0.03%
2019/09/04	1	162.00	1	163.50	163.00	0	6,311	0.00%
2019/09/02	1	163.00	0	0.00	164.00	1	6,286	0.02%
2019/08/30	8.2	166.57	11.5	165.48	165.50	-3.3	6,202	-0.05%
2019/08/29	1.1	162.00	1	161.00	162.50	0.1	6,103	0.00%
2019/08/28	6	161.17	12	161.21	161.50	-6	6,115	-0.10%
2019/08/27	3	157.83	2	156.00	156.50	1	6,005	0.02%
2019/08/26	12	153.00	4	152.38	153.00	8	5,905	0.14%
2019/08/23	1	153.00	0	0.00	153.50	1	5,873	0.02%
2019/08/22	2	157.00	1	155.00	155.00	1	5,853	0.02%
2019/08/21	1	152.00	7	153.79	156.00	-6	5,857	-0.10%
2019/08/20	0.1	153.00	0	0.00	153.00	0.1	5,898	0.00%
2019/08/19	3	153.00	1	153.00	152.00	2	5,841	0.03%
2019/08/16	1	153.00	2	152.50	153.00	-1	5,830	-0.02%
2019/08/15	4	151.00	3	152.17	152.00	1	5,818	0.02%
2019/08/14	1	152.00	2	151.50	150.50	-1	5,779	-0.02%
2019/08/13	1.1	151.73	1	150.50	149.00	0.1	5,809	0.00%
2019/08/12	23	149.57	48	154.15	156.00	-25	5,805	-0.43%
2019/08/08	67	147.69	30	146.00	151.00	37	5,647	0.66%
2019/08/07	104.3	145.14	1	141.50	147.50	103.3	5,552	1.86%	大買/鉅額交易
2019/08/06	4	136.13	8	138.06	140.50	-4	5,462	-0.07%
2019/08/05	2	135.75	5	137.70	138.00	-3	5,371	-0.06%
2019/08/02	3	131.00	3	132.17	133.00	0	5,329	0.00%
2019/08/01	0	0.00	6	135.67	136.50	-6	5,322	-0.11%
2019/07/31	2	133.00	1	131.50	134.00	1	5,381	0.02%
2019/07/30	5.1	134.48	0	0.00	133.00	5.1	5,470	0.09%
2019/07/29	0.1	136.50	1	137.50	137.50	-0.9	5,430	-0.02%
2019/07/26	1.1	136.00	2	135.00	136.50	-0.9	5,462	-0.02%
2019/07/25	0	0.00	2	136.50	134.50	-2	5,479	-0.04%
2019/07/24	7	134.64	8	134.25	136.00	-1	5,464	-0.02%
2019/07/23	22	137.30	3	134.50	134.00	19	5,510	0.34%
2019/07/22	1.2	133.00	7	134.21	136.50	-5.8	5,570	-0.10%
2019/07/19	1.2	130.57	3	131.33	132.00	-1.8	5,508	-0.03%
2019/07/18	1	129.00	0	0.00	128.50	1	5,561	0.02%
2019/07/17	0	0.00	1	130.00	130.00	-1	5,744	-0.02%
2019/07/16	2	128.00	0	0.00	128.50	2	5,749	0.03%
2019/07/15	1	127.50	0	0.00	129.00	1	5,758	0.02%
2019/07/11	0.2	129.00	0	0.00	129.00	0.2	5,788	0.00%
2019/07/10	2	130.25	4	131.63	133.00	-2	5,762	-0.03%
2019/07/08	2.2	131.36	3	130.83	130.00	-0.8	5,823	-0.01%
2019/07/05	1	130.50	5	130.00	130.50	-4	5,850	-0.07%
2019/07/04	2	129.00	5	129.80	130.00	-3	5,889	-0.05%
2019/07/03	8	129.38	105	128.69	127.50	-97	5,922	-1.64%	大賣/
2019/07/02	2	136.25	18	136.64	136.50	-16	5,770	-0.28%
2019/07/01	4.2	134.46	10	135.20	134.00	-5.9	5,637	-0.10%
2019/06/28	9	130.00	9	130.50	131.50	0	5,646	0.00%
2019/06/27	6.2	131.47	6	130.17	128.50	0.2	5,752	0.00%
2019/06/26	13.2	128.30	6	130.67	131.00	7.2	5,772	0.12%
2019/06/25	16.2	128.03	11	127.82	129.00	5.2	5,685	0.09%
2019/06/24	4	121.75	0	0.00	122.00	4	5,437	0.07%
2019/06/21	0	0.00	2	122.50	123.00	-2	5,584	-0.04%
2019/06/20	0.1	125.00	0	0.00	125.50	0.1	5,584	0.00%
2019/06/19	6.2	123.27	4	124.25	124.50	2.2	5,691	0.04%
2019/06/18	2	120.50	1	119.10	121.50	1	5,690	0.02%
2019/06/17	0	0.00	2	119.00	119.00	-2	5,781	-0.03%
2019/06/14	1	124.50	4	124.50	121.00	-3	5,938	-0.05%
2019/06/13	0	0.00	1	126.50	126.00	-1	6,152	-0.02%
2019/06/12	1	124.50	6	123.17	124.00	-5	6,167	-0.08%
2019/06/11	2	122.75	3	123.50	123.50	-1	6,177	-0.02%
2019/06/10	2.3	121.28	5	123.00	123.50	-2.8	6,167	-0.04%
2019/06/06	2	118.50	2	115.50	117.50	0	6,114	0.00%
2019/06/05	1	119.50	2	120.00	120.00	-1	6,085	-0.02%
2019/06/04	4	122.13	1	120.00	118.00	3	6,137	0.05%
2019/06/03	5	120.00	2	120.50	120.50	3	6,148	0.05%
2019/05/31	1	121.00	5	122.00	122.50	-4	6,153	-0.06%
2019/05/30	0	0.00	2	118.75	119.00	-2	6,150	-0.03%
2019/05/29	1	115.00	2	116.25	116.50	-1	6,226	-0.02%
2019/05/28	11	114.73	1	114.00	116.50	10	6,299	0.16%
2019/05/27	1	113.00	0	0.00	111.50	1	6,303	0.02%
2019/05/24	4	119.25	1	118.50	118.50	3	6,346	0.05%
2019/05/23	4	118.25	3	117.83	119.50	1	6,538	0.02%
2019/05/22	19	121.05	0	0.00	119.00	19	6,588	0.29%
2019/05/21	12	120.13	5	119.00	122.00	7	6,602	0.11%
2019/05/20	1	118.50	3	119.50	118.50	-2	6,600	-0.03%
2019/05/17	5	123.10	8	122.06	121.50	-3	6,609	-0.05%
2019/05/16	1	126.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	3	128.33	2	130.50	131.00	1	6,748	0.01%
2019/05/14	6	123.42	4	124.88	126.00	2	6,819	0.03%
2019/05/13	2	129.50	5	129.90	130.50	-3	6,761	-0.04%
2019/05/10	7	128.07	4	129.13	130.00	3	6,910	0.04%
2019/05/09	3	133.50	5	129.80	129.00	-2	6,958	-0.03%
2019/05/08	2	131.50	20	132.00	133.50	-18	6,971	-0.26%
2019/05/07	24	135.04	6	135.50	135.00	18	6,890	0.26%
2019/05/06	3	134.00	0	0.00	133.50	3	6,819	0.04%
2019/05/03	3	135.50	6	136.00	136.50	-3	6,808	-0.04%
2019/05/02	4	130.63	15	133.57	134.00	-11	6,843	-0.16%
2019/04/30	4	129.13	8	129.31	131.00	-4	6,922	-0.06%
2019/04/26	4	128.13	0	0.00	128.50	4	6,957	0.06%
2019/04/25	2	135.25	0	0.00	133.00	2	7,051	0.03%
2019/04/24	8.2	137.91	2	138.00	136.50	6.2	7,212	0.09%
2019/04/23	5	138.10	5	134.80	139.50	0	7,563	0.00%
2019/04/22	1	130.00	0	0.00	131.00	1	7,474	0.01%
2019/04/19	0	0.00	10	128.00	128.50	-10	7,539	-0.13%
2019/04/18	0	0.00	1	129.00	128.00	-1	7,572	-0.01%
2019/04/17	1	133.00	1	132.50	131.50	0	7,691	0.00%
2019/04/16	0.1	132.00	2	132.00	132.50	-1.9	7,808	-0.02%
2019/04/15	1	132.00	1	134.50	131.00	0	7,926	0.00%
2019/04/12	3.2	130.13	3	129.83	133.00	0.2	8,001	0.00%
2019/04/11	1.3	129.23	14	131.11	130.50	-12.7	8,123	-0.16%
2019/04/10	10	132.30	3	134.33	133.00	7	8,272	0.08%
2019/04/09	120	132.75	13	133.31	131.50	107	8,336	1.28%	大買/鉅額交易
2019/04/08	1	131.50	2	129.00	129.00	-1	8,552	-0.01%
2019/04/03	7	127.29	13	127.46	129.50	-6	8,649	-0.07%
2019/04/02	7	129.07	4	128.25	129.00	3	8,718	0.03%
2019/04/01	11	129.27	22	127.84	130.50	-11	8,677	-0.13%
2019/03/29	3	124.17	4	126.25	124.50	-1	8,527	-0.01%
2019/03/28	1	122.50	11.1	123.08	122.50	-10.1	8,518	-0.12%
2019/03/27	6	119.75	0	0.00	121.00	6	8,522	0.07%
2019/03/26	15	122.03	18	124.03	121.00	-3	8,535	-0.04%
2019/03/25	4	119.50	20	118.73	120.00	-16	8,412	-0.19%
2019/03/22	10	119.05	14	120.96	118.50	-4	8,390	-0.05%
2019/03/21	12	119.63	5	119.90	118.50	7	8,260	0.08%
2019/03/20	8	119.81	20	119.85	120.00	-12	8,254	-0.15%
2019/03/19	13	119.08	24	119.13	116.50	-11	8,210	-0.13%
2019/03/18	25	117.68	29	116.41	118.50	-4	8,121	-0.05%
2019/03/15	6	110.42	5	110.70	110.00	1	7,962	0.01%
2019/03/14	20	108.38	32	110.11	108.00	-12	8,065	-0.15%
2019/03/13	1	108.50	3	108.83	109.00	-2	8,113	-0.02%
2019/03/12	0	0.00	2	106.75	106.00	-2	8,185	-0.02%
2019/03/08	1	106.00	11	107.05	108.00	-10	8,369	-0.12%
2019/03/07	1	104.00	1	104.00	106.50	0	8,340	0.00%
2019/03/06	2	106.50	175	106.00	105.50	-173	8,406	-2.06%	大賣/鉅額交易
2019/03/05	3	107.17	10	107.30	107.00	-7	8,442	-0.08%
2019/03/04	4	109.00	0	0.00	108.00	4	8,439	0.05%
2019/02/27	3	108.00	4	107.25	108.50	-1	8,350	-0.01%
2019/02/26	7	108.57	2	108.00	108.00	5	8,274	0.06%
2019/02/25	7	108.00	13	108.08	108.50	-6	8,270	-0.07%
2019/02/22	72	101.76	14	106.14	106.50	58	8,268	0.70%
2019/02/21	3	101.17	0	0.00	102.00	3	8,227	0.04%
2019/02/20	9	101.61	0	0.00	101.50	9	8,287	0.11%
2019/02/19	0	0.00	2	101.50	101.50	-2	8,289	-0.02%
2019/02/18	20	101.00	20	100.25	100.50	0	8,283	0.00%
2019/02/15	29	99.80	21	102.60	99.50	8	8,274	0.10%
2019/02/14	40	103.16	30	103.83	103.00	10	8,116	0.12%
2019/02/13	4	107.50	6	106.58	106.00	-2	8,065	-0.02%
2019/02/12	0	0.00	2	109.50	109.50	-2	7,979	-0.03%
2019/02/11	18	109.19	2.3	110.09	109.00	15.7	7,970	0.20%
2019/01/30	2	107.50	4	107.88	107.50	-2	7,854	-0.03%
2019/01/29	2	104.25	1	104.50	104.00	1	7,758	0.01%
2019/01/28	0	0.00	2	106.75	106.50	-2	7,729	-0.03%
2019/01/25	11	106.23	7	106.07	106.50	4	7,785	0.05%
2019/01/24	1	107.00	15	108.00	106.50	-14	7,861	-0.18%
2019/01/23	15	107.00	1	106.50	107.00	14	7,914	0.18%
2019/01/22	7	106.21	3	105.83	104.50	4	7,953	0.05%
2019/01/21	56	107.00	0	0.00	107.00	56	8,018	0.70%
2019/01/18	59	106.03	0.1	107.00	107.00	58.9	8,055	0.73%
2019/01/17	18	106.06	7	106.14	104.50	11	8,092	0.14%
2019/01/16	28	111.21	2	110.25	112.00	26	7,965	0.33%
2019/01/15	12	111.13	20	110.08	108.50	-8	7,798	-0.10%
2019/01/14	1	104.00	3	104.67	105.00	-2	7,425	-0.03%
2019/01/11	8	102.31	4	101.63	103.00	4	7,429	0.05%
2019/01/10	3	100.47	9	100.06	100.00	-6	7,516	-0.08%
2019/01/09	4	103.50	32	102.52	102.50	-28	7,634	-0.37%
2019/01/08	1	102.00	8	101.88	102.00	-7	7,594	-0.09%
2019/01/07	1	100.00	10	102.40	99.70	-9	7,521	-0.12%
2019/01/04	4	99.93	147	99.96	101.00	-143	7,543	-1.90%	大賣/鉅額交易
2019/01/03	5	99.78	14	99.80	99.90	-9	7,657	-0.12%
2019/01/02	104	99.31	11	99.69	98.20	93	7,585	1.23%	大買/
2018/12/28	7	98.04	7	98.63	98.60	0	7,456	0.00%
2018/12/27	106	99.31	11	98.72	98.10	95	7,472	1.27%	大買/
2018/12/26	8	92.90	54	94.22	94.00	-46	7,290	-0.63%
2018/12/25	5	92.62	5	92.82	90.60	0	7,327	0.00%
2018/12/24	7	95.99	3	95.40	94.20	4	7,315	0.05%
2018/12/22	0	0.00	2	97.00	97.60	-2	7,344	-0.03%
2018/12/21	5	97.54	3	98.33	96.90	2	7,605	0.03%
2018/12/20	4	95.78	11	96.15	97.40	-7	7,879	-0.09%
2018/12/19	10	94.80	3	95.47	95.00	7	8,041	0.09%
2018/12/18	1	98.20	6	97.00	96.80	-5	8,094	-0.06%
2018/12/17	7	99.84	7	97.31	97.20	0	8,302	0.00%
2018/12/14	1	99.10	6	98.80	99.00	-5	8,664	-0.06%
2018/12/13	13	99.62	2	99.90	99.60	11	8,787	0.13%
2018/12/12	5	99.12	31	99.60	99.10	-26	8,763	-0.30%
2018/12/11	10	97.80	2	96.85	98.20	8	8,715	0.09%
2018/12/10	3	93.07	3	92.57	92.00	0	8,747	0.00%
2018/12/07	1	96.50	1	95.80	95.80	0	8,690	0.00%
2018/12/06	0	0.00	12	96.93	98.90	-12	8,705	-0.14%
2018/12/05	14	100.06	11	99.43	98.70	3	8,872	0.03%
2018/12/04	0	0.00	2	102.75	102.00	-2	8,912	-0.02%
2018/12/03	3	102.33	3	102.00	101.50	0	9,057	0.00%
2018/11/30	1	97.80	8	97.61	97.50	-7	8,955	-0.08%
2018/11/29	3	98.33	2	98.45	96.30	1	9,035	0.01%
2018/11/27	0	0.00	3	96.30	97.40	-3	9,106	-0.03%
2018/11/26	0	0.00	2	93.75	94.00	-2	9,148	-0.02%
2018/11/23	0	0.00	1	93.10	92.50	-1	9,186	-0.01%
2018/11/22	11	93.60	4	95.83	93.00	7	9,193	0.08%
2018/11/21	14	94.76	15	95.79	95.00	-1	9,175	-0.01%
2018/11/20	11	95.79	4	96.15	94.20	7	9,073	0.08%
2018/11/19	0	0.00	2	99.40	101.50	-2	8,940	-0.02%
2018/11/16	10	95.44	7	95.19	95.20	3	8,865	0.03%
2018/11/15	2	92.90	0	0.00	94.20	2	8,882	0.02%
2018/11/14	3	94.17	5	93.58	92.80	-2	8,890	-0.02%
2018/11/13	9	89.53	0	0.00	92.60	9	8,895	0.10%
2018/11/12	3	91.50	0	0.00	91.50	3	8,992	0.03%
2018/11/09	2	91.60	1	91.50	91.60	1	9,269	0.01%
2018/11/08	2	91.90	7	91.70	90.20	-5	9,715	-0.05%
2018/11/07	0	0.00	4	90.23	90.30	-4	9,717	-0.04%
2018/11/06	6	90.13	0	0.00	87.40	6	9,762	0.06%
2018/11/05	5	90.40	5	89.20	89.20	0	9,823	0.00%
2018/11/02	11	89.28	5	89.10	89.10	6	9,807	0.06%
2018/10/31	0	0.00	6	84.50	85.20	-6	9,823	-0.06%
2018/10/29	13	79.45	2	78.50	78.40	11	9,711	0.11%
2018/10/26	3	87.20	38	87.47	84.00	-35	9,691	-0.36%
2018/10/24	0	0.00	8	89.03	88.70	-8	9,647	-0.08%
2018/10/22	0	0.00	6	88.85	87.60	-6	9,712	-0.06%
2018/10/19	1	88.00	1	88.20	88.20	0	9,710	0.00%
2018/10/18	2	89.90	2	89.35	91.50	0	9,729	0.00%
2018/10/17	2	90.00	7	90.27	91.00	-5	9,722	-0.05%
2018/10/15	2	84.10	12	83.47	84.10	-10	9,766	-0.10%
2018/10/12	13	83.00	6	81.80	81.80	7	9,924	0.07%
2018/10/11	3	77.13	4	78.20	83.40	-1	9,957	-0.01%
2018/10/09	1	83.70	0	0.00	82.20	1	9,934	0.01%
2018/10/05	3	82.57	181	80.35	82.90	-178	10,492	-1.70%	大賣/鉅額交易
2018/10/04	20	83.70	1	83.20	84.50	19	10,446	0.18%
2018/10/03	5	84.80	0	0.00	83.30	5	10,534	0.05%
2018/10/02	3	87.93	11	88.05	88.50	-8	10,517	-0.08%
2018/10/01	0	0.00	1	86.90	87.20	-1	10,594	-0.01%
2018/09/28	1	82.60	4	85.70	85.00	-3	10,777	-0.03%
2018/09/27	7	83.81	4	82.70	82.30	3	10,602	0.03%
2018/09/26	21	87.89	9	88.92	87.60	12	10,329	0.12%
2018/09/25	4	91.70	10	91.54	91.90	-6	10,299	-0.06%
2018/09/21	5	90.36	4	88.25	92.00	1	10,261	0.01%
2018/09/20	34	89.83	6	92.42	86.70	28	10,166	0.28%
2018/09/19	5	95.54	3	95.97	96.30	2	9,857	0.02%
2018/09/18	2	95.60	3	96.90	96.50	-1	9,735	-0.01%
2018/09/17	1	98.50	1	98.00	98.90	0	9,787	0.00%
2018/09/14	12	97.51	20	95.29	97.40	-8	9,783	-0.08%
2018/09/13	14	92.16	11	92.87	91.50	3	9,721	0.03%
2018/09/12	6	91.15	3	92.00	91.00	3	9,721	0.03%
2018/09/11	18	93.57	23	95.59	96.00	-5	9,686	-0.05%
2018/09/10	2	99.25	68	99.60	98.30	-66	9,484	-0.70%
2018/09/07	2	107.50	3	106.83	105.00	-1	9,377	-0.01%
2018/09/06	2	108.00	0	0.00	110.00	2	9,233	0.02%
2018/09/03	8	110.25	4	110.88	109.00	4	9,213	0.04%
2018/08/31	1	109.00	6	108.75	109.50	-5	9,043	-0.06%
2018/08/30	0	0.00	2	107.00	107.50	-2	9,042	-0.02%
2018/08/29	4	105.00	1	105.50	105.00	3	9,152	0.03%
2018/08/28	0	0.00	4	106.00	104.50	-4	9,253	-0.04%
2018/08/27	1	104.50	0	0.00	104.50	1	9,388	0.01%
2018/08/23	5	101.60	8	101.81	103.00	-3	9,680	-0.03%
2018/08/22	8	99.73	18	99.45	100.00	-10	9,718	-0.10%
2018/08/21	3	102.17	0	0.00	102.00	3	9,801	0.03%
2018/08/20	1	102.50	3	102.33	103.00	-2	9,839	-0.02%
2018/08/17	19	100.62	8	100.66	101.50	11	9,844	0.11%
2018/08/16	42	94.43	15	93.78	99.00	27	9,826	0.27%
2018/08/15	23	105.27	28	101.24	96.10	-5	9,895	-0.05%
2018/08/14	23	105.74	3	105.33	106.00	20	9,683	0.21%
2018/08/13	2	103.25	10	104.20	105.00	-8	9,738	-0.08%
2018/08/10	13	100.73	30	104.32	103.50	-17	9,685	-0.18%
2018/08/09	6	100.27	0	0.00	100.50	6	9,638	0.06%
2018/08/08	21	101.98	8	100.94	101.00	13	9,683	0.13%
2018/08/07	13	99.18	19	98.35	97.60	-6	9,699	-0.06%
2018/08/06	5	100.50	0	0.00	99.70	5	9,737	0.05%
2018/08/03	8	100.23	8	99.30	99.30	0	9,836	0.00%
2018/08/02	12	100.46	1	99.10	99.30	11	9,828	0.11%
2018/08/01	1	105.50	3	104.67	105.00	-2	9,855	-0.02%
2018/07/31	4	101.25	0	0.00	102.00	4	9,988	0.04%
2018/07/30	2	103.00	3	103.67	103.00	-1	10,038	-0.01%
2018/07/27	1	106.00	4	104.75	104.00	-3	10,238	-0.03%
2018/07/25	2	102.75	1	102.50	101.50	1	10,717	0.01%
2018/07/24	4	105.38	1	102.00	106.00	3	10,875	0.03%
2018/07/23	3	99.73	0	0.00	99.40	3	10,838	0.03%
2018/07/20	68	101.97	2	102.00	102.00	66	11,023	0.60%
2018/07/19	73	99.99	2	101.00	100.00	71	10,982	0.65%
2018/07/18	3	103.00	5	105.10	103.50	-2	11,023	-0.02%
2018/07/17	9	106.17	6	103.92	104.00	3	11,292	0.03%
2018/07/16	5	104.10	46	103.40	103.50	-41	11,324	-0.36%
2018/07/13	93	98.72	10	100.87	100.00	83	10,966	0.76%
2018/07/12	1	94.30	3	94.07	95.40	-2	10,727	-0.02%
2018/07/11	2	92.75	2	94.20	92.50	0	10,773	0.00%
2018/07/10	2	97.40	14	97.31	97.20	-12	10,628	-0.11%
2018/07/09	3	95.07	2	96.70	96.30	1	10,494	0.01%
2018/07/06	8	92.01	9	94.36	93.80	-1	10,379	-0.01%
2018/07/05	0	0.00	10	89.00	89.50	-10	10,176	-0.10%
2018/07/04	3	89.93	8	90.13	88.60	-5	10,270	-0.05%
2018/07/03	2	89.50	4	89.95	90.10	-2	10,415	-0.02%
2018/07/02	1	88.90	1	89.20	87.60	0	10,342	0.00%
2018/06/29	11	88.38	0	0.00	88.20	11	10,334	0.11%
2018/06/28	1	81.80	5	83.96	84.00	-4	10,230	-0.04%
2018/06/26	1	80.50	0	0.00	80.50	1	10,512	0.01%
2018/06/25	1	82.00	0	0.00	82.60	1	10,581	0.01%
2018/06/21	2	85.05	1	84.90	85.40	1	11,105	0.01%
2018/06/20	4	84.58	5	83.10	83.00	-1	11,124	-0.01%
2018/06/19	3	89.27	0	0.00	88.00	3	11,045	0.03%
2018/06/15	3	89.17	0	0.00	89.20	3	11,074	0.03%
2018/06/14	3	89.33	0	0.00	89.20	3	11,043	0.03%
2018/06/13	3	89.33	3	89.20	89.50	0	10,972	0.00%
2018/06/12	1	91.00	0	0.00	91.00	1	10,910	0.01%
2018/06/11	1	90.00	2	91.00	92.00	-1	10,850	-0.01%
2018/06/08	3	91.87	3	93.50	91.00	0	10,839	0.00%
2018/06/07	6	92.90	36	92.29	91.70	-30	10,771	-0.28%
2018/06/06	5	93.56	9	93.28	92.20	-4	10,697	-0.04%
2018/06/05	15	91.50	3	91.53	92.00	12	10,565	0.11%
2018/06/04	12	89.93	2	90.00	90.20	10	10,513	0.10%
2018/06/01	17	90.55	10	89.85	90.20	7	10,342	0.07%
2018/05/31	6	86.20	5	86.08	86.30	1	10,089	0.01%
2018/05/30	7	82.93	1	83.70	82.90	6	10,025	0.06%
2018/05/29	6	85.82	12	85.53	85.30	-6	9,978	-0.06%
2018/05/28	4	84.10	6	84.77	84.00	-2	9,920	-0.02%
2018/05/25	2	85.10	0	0.00	85.20	2	9,932	0.02%
2018/05/24	2	84.60	5	84.36	84.80	-3	9,888	-0.03%
2018/05/23	13	82.39	14	85.83	85.70	-1	9,782	-0.01%
2018/05/22	5	80.32	15	79.33	80.20	-10	9,455	-0.11%
2018/05/21	8	74.41	20	74.96	75.00	-12	9,232	-0.13%
2018/05/18	9	72.44	0	0.00	72.30	9	9,160	0.10%
2018/05/17	1	74.20	7	73.23	74.00	-6	9,163	-0.07%
2018/05/16	9	72.30	8	72.84	72.30	1	9,173	0.01%
2018/05/15	10	72.01	1	74.40	71.70	9	9,175	0.10%
2018/05/11	5	73.80	0	0.00	72.80	5	9,148	0.05%
2018/05/10	37	75.23	0	0.00	74.50	37	9,070	0.41%
2018/05/09	7	75.67	2	75.90	75.30	5	9,025	0.06%
2018/05/08	1	72.10	5	77.02	78.40	-4	8,899	-0.04%
2018/05/07	0	0.00	24	75.69	75.30	-24	8,716	-0.28%
2018/05/04	25	76.62	20	75.57	74.70	5	8,697	0.06%
2018/05/03	5	75.52	22	77.25	77.70	-17	8,575	-0.20%
2018/05/02	8	72.25	17	72.50	72.20	-9	8,262	-0.11%
2018/04/30	20	68.65	0	0.00	68.40	20	8,059	0.25%
2018/04/27	1	72.20	1	73.00	72.00	0	7,900	0.00%
2018/04/26	23	72.50	25	71.81	70.80	-2	7,895	-0.03%
2018/04/25	1	68.80	2	71.20	70.30	-1	7,613	-0.01%
2018/04/24	22	69.06	21	69.80	69.00	1	7,543	0.01%
2018/04/23	21	71.37	8	72.60	68.90	13	7,395	0.18%
2018/04/20	15	78.40	9	77.12	76.40	6	7,001	0.09%
2018/04/19	1	83.60	0	0.00	83.60	1	6,875	0.01%
2018/04/18	2	84.35	1	85.20	84.80	1	7,061	0.01%
2018/04/17	2	82.30	1	83.90	82.60	1	7,055	0.01%
2018/04/16	1	85.20	19	86.25	85.20	-18	6,989	-0.26%
2018/04/13	2	87.50	0	0.00	87.20	2	7,004	0.03%
2018/04/12	3	86.87	0	0.00	87.10	3	7,033	0.04%
2018/04/11	16	87.55	9	88.18	86.20	7	7,088	0.10%
2018/04/10	3	84.87	12	86.81	85.00	-9	7,211	-0.12%
2018/04/09	11	86.82	4	87.70	86.00	7	7,137	0.10%
2018/04/03	11	92.16	10	90.80	92.50	1	7,018	0.01%
2018/04/02	5	94.24	1	94.20	93.80	4	6,991	0.06%
2018/03/31	4	97.30	0	0.00	96.60	4	7,049	0.06%
2018/03/30	12	97.21	18	97.97	98.60	-6	7,018	-0.09%
2018/03/29	23	94.32	24	93.81	95.00	-1	6,854	-0.01%
2018/03/28	21	90.88	10	92.50	90.20	11	6,644	0.17%
2018/03/27	8	93.29	1	94.30	94.50	7	6,475	0.11%
2018/03/26	23	96.89	1	99.90	95.00	22	6,184	0.36%
2018/03/23	7	104.79	8	104.44	105.00	-1	5,915	-0.02%
2018/03/22	12	110.42	0	0.00	110.00	12	5,846	0.21%
2018/03/21	2	111.00	0	0.00	111.00	2	5,866	0.03%
2018/03/20	0	0.00	15	110.67	113.50	-15	6,027	-0.25%
2018/03/19	0	0.00	1	110.50	111.00	-1	6,086	-0.02%
2018/03/16	1	111.00	0	0.00	110.50	1	6,165	0.02%
2018/03/15	5	112.50	2	112.00	112.50	3	6,212	0.05%
2018/03/14	1	114.50	0	0.00	113.00	1	6,265	0.02%
2018/03/13	0	0.00	5	114.50	116.00	-5	6,319	-0.08%
2018/03/09	1	114.00	1	115.00	114.50	0	6,394	0.00%
2018/03/08	6	112.92	0	0.00	112.00	6	6,437	0.09%
2018/03/05	2	112.00	0	0.00	111.00	2	6,577	0.03%
2018/03/02	0	0.00	12	115.58	117.00	-12	6,624	-0.18%
2018/03/01	0	0.00	1	115.50	116.50	-1	6,602	-0.02%
2018/02/23	0	0.00	6	107.08	107.50	-6	6,738	-0.09%
2018/02/22	6	104.83	0	0.00	105.00	6	6,809	0.09%
2018/02/21	0	0.00	10	107.60	108.50	-10	6,802	-0.15%
2018/02/12	4	103.13	0	0.00	103.00	4	6,817	0.06%
2018/02/09	5	105.50	0	0.00	105.50	5	6,970	0.07%
2018/02/08	0	0.00	1	108.00	104.00	-1	7,152	-0.01%
2018/02/07	5	110.00	0	0.00	109.00	5	7,253	0.07%
2018/02/06	4	110.25	65	105.92	106.00	-61	7,563	-0.81%
2018/02/05	2	113.25	1	115.00	116.00	1	7,467	0.01%
2018/02/02	10	115.00	0	0.00	114.50	10	7,431	0.13%
2018/02/01	20	116.00	0	0.00	117.00	20	7,434	0.27%
2018/01/31	10	110.25	36	115.44	117.00	-26	7,401	-0.35%
2018/01/30	2	112.50	2	114.50	111.50	0	7,330	0.00%
2018/01/29	0	0.00	9	116.50	115.00	-9	7,260	-0.12%
2018/01/26	3	112.00	4	112.00	116.00	-1	7,221	-0.01%
2018/01/25	0	0.00	2	110.00	107.50	-2	7,112	-0.03%
2018/01/24	12	112.00	0	0.00	112.50	12	7,025	0.17%
2018/01/23	5	115.70	0	0.00	115.00	5	6,989	0.07%
2018/01/22	4	114.00	21	114.36	115.00	-17	6,955	-0.24%
2018/01/19	9	109.17	8	109.50	109.50	1	6,926	0.01%
2018/01/18	16	107.47	4	108.25	108.00	12	6,907	0.17%
2018/01/17	19	105.97	3	107.33	105.50	16	6,891	0.23%
2018/01/16	2	104.75	15	104.00	104.00	-13	6,919	-0.19%
2018/01/15	20	106.88	9	107.28	108.00	11	6,935	0.16%
2018/01/12	23	108.67	0.1	108.00	108.00	22.9	6,825	0.34%
2018/01/11	5	118.00	5	118.50	114.00	0	6,647	0.00%
2018/01/10	42	115.58	26	115.79	116.50	16	6,651	0.24%
2018/01/09	11	118.86	9	120.33	119.00	2	6,605	0.03%
2018/01/08	10	120.95	8	120.50	121.50	2	6,644	0.03%
2018/01/05	8	121.38	24	121.29	121.50	-16	6,618	-0.24%
2018/01/04	1.1	119.05	14	120.04	120.50	-12.9	6,568	-0.20%
2018/01/03	0	0.00	54	112.32	113.00	-54	6,414	-0.84%