美時 (1795)-永豐金-敦南券商分點個股進出

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

美時

(1795)

可現股當沖

股價
333.5
漲跌
▼0.5
漲幅
-0.15%
成交量
7,972張
產業
上市生技醫療類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	6.1	336.77	4	335.14	333.50	2.1	7,175	0.03%
2024/04/16	49.2	336.28	53.7	336.78	334.00	-4.5	7,140	-0.06%
2024/04/15	19.3	339.29	18.1	339.58	332.50	1.2	7,006	0.02%
2024/04/12	23.2	335.57	36.7	340.65	342.00	-13.6	7,026	-0.19%
2024/04/11	5	328.80	3.3	327.07	325.00	1.7	6,982	0.03%
2024/04/10	4.1	325.01	4.9	327.82	326.50	-0.9	6,910	-0.01%
2024/04/09	11.6	325.14	20.5	325.22	323.00	-8.9	6,861	-0.13%
2024/04/08	21.1	329.22	25.1	327.66	325.00	-4	6,869	-0.06%
2024/04/03	10.7	315.14	23.5	317.87	317.50	-12.8	6,735	-0.19%
2024/04/02	1.1	309.80	1	309.00	310.50	0.1	6,597	0.00%
2024/04/01	4.1	311.11	4.5	314.02	308.00	-0.4	6,573	-0.01%
2024/03/29	8	304.80	7.3	303.71	304.00	0.7	6,465	0.01%
2024/03/28	26.2	309.88	34.2	309.94	306.00	-7.9	6,436	-0.12%
2024/03/27	48.4	309.03	92.5	308.60	310.00	-44.1	6,315	-0.70%
2024/03/26	11	296.05	12.1	296.23	293.00	-1.1	5,985	-0.02%
2024/03/25	15.6	298.29	70	299.83	294.50	-54.4	5,987	-0.91%
2024/03/22	14	283.82	12.3	282.91	288.50	1.7	5,788	0.03%
2024/03/21	2.3	275.17	3.1	275.05	274.50	-0.8	5,766	-0.01%
2024/03/20	5.1	276.89	9.2	276.57	276.50	-4.1	5,825	-0.07%
2024/03/19	4	275.00	10.1	274.25	275.50	-6.1	5,811	-0.10%
2024/03/18	3	270.16	1.1	271.36	271.00	1.9	5,894	0.03%
2024/03/15	15.4	266.32	16.6	266.14	271.50	-1.2	5,928	-0.02%
2024/03/14	10.9	269.48	2.2	272.60	270.00	8.7	5,896	0.15%
2024/03/13	18.1	269.98	9	266.78	266.50	9.1	5,939	0.15%
2024/03/12	7.1	275.64	5	274.80	274.00	2.1	6,023	0.03%
2024/03/11	9.2	272.39	1.3	272.23	273.50	7.9	6,070	0.13%
2024/03/08	15.3	278.08	3.1	275.56	275.00	12.2	6,246	0.19%
2024/03/07	20.3	283.59	13.2	286.44	284.00	7.1	6,386	0.11%
2024/03/06	11.3	291.56	6	289.25	289.00	5.3	6,581	0.08%
2024/03/05	14.1	295.57	66.6	294.89	294.50	-52.5	6,582	-0.80%
2024/03/04	10.1	289.60	6	290.93	291.50	4.1	6,550	0.06%
2024/03/01	1.6	289.27	2.1	290.97	289.50	-0.5	6,606	-0.01%
2024/02/29	9.4	290.34	2.5	290.36	289.50	6.9	6,850	0.10%
2024/02/27	11	295.73	15.4	298.78	296.00	-4.4	6,802	-0.06%
2024/02/26	5.1	287.29	23.6	288.50	293.50	-18.5	6,616	-0.28%
2024/02/23	5.1	273.10	2	272.50	272.00	3.1	6,475	0.05%
2024/02/22	4.2	274.28	3.5	274.50	273.00	0.7	6,523	0.01%
2024/02/21	4	278.75	6.1	277.59	276.50	-2.1	6,639	-0.03%
2024/02/20	5.3	276.37	3.1	276.03	275.50	2.2	6,686	0.03%
2024/02/19	22.3	280.81	3.1	278.29	275.00	19.2	6,836	0.28%
2024/02/16	0	276.00	4.1	276.60	277.00	-4.1	6,991	-0.06%
2024/02/15	1	274.44	0	274.50	273.00	1	7,030	0.01%
2024/02/05	8.2	275.05	7.5	274.73	275.50	0.7	7,047	0.01%
2024/02/02	20.9	275.69	1	274.50	274.50	19.9	7,221	0.28%
2024/02/01	10	281.30	36.2	284.75	282.00	-26.2	7,231	-0.36%
2024/01/31	4.1	275.66	17.6	278.64	279.50	-13.5	7,211	-0.19%
2024/01/30	14.4	272.83	11	275.82	271.00	3.4	7,270	0.05%
2024/01/29	0	274.00	1	276.50	277.00	-1	7,243	-0.01%
2024/01/26	2.4	274.37	0	0.00	273.50	2.4	7,327	0.03%
2024/01/25	3.2	276.60	12	276.58	274.50	-8.8	7,375	-0.12%
2024/01/24	22.1	279.56	45.5	276.66	278.00	-23.4	7,471	-0.31%
2024/01/23	21.9	274.85	206.3	271.58	276.50	-184.4	7,556	-2.44%	大賣/鉅額交易
2024/01/22	19.2	284.93	26.1	281.70	282.50	-6.9	7,586	-0.09%
2024/01/19	31	290.60	6.3	289.14	288.50	24.7	7,813	0.32%
2024/01/18	28.1	289.09	16.1	288.29	288.50	12	7,923	0.15%
2024/01/17	54.2	293.87	20.2	291.55	288.50	34	8,052	0.42%
2024/01/16	146.3	299.48	69.6	302.38	303.00	76.7	8,078	0.95%	大買/
2024/01/15	93.1	292.24	26.7	295.77	296.50	66.4	7,934	0.84%
2024/01/12	103.3	287.34	8.4	284.67	282.50	94.9	7,715	1.23%	大買/
2024/01/11	25.2	285.39	9	283.78	281.50	16.2	7,746	0.21%
2024/01/10	4.1	288.71	10.8	289.75	290.00	-6.7	7,653	-0.09%
2024/01/09	10.1	283.48	12.2	286.39	288.00	-2.1	7,613	-0.03%
2024/01/08	19.2	283.28	23	286.33	284.50	-3.8	7,572	-0.05%
2024/01/05	8	280.19	38.7	280.68	285.00	-30.6	7,456	-0.41%
2024/01/04	10	272.80	9	273.56	272.00	1	7,277	0.01%
2024/01/03	18.1	277.02	17	272.15	270.50	1.1	7,252	0.01%
2024/01/02	12	275.67	37.3	275.24	275.50	-25.3	7,146	-0.35%
2023/12/29	19	271.05	12	271.58	272.00	7	7,086	0.10%
2023/12/28	2	266.50	1.5	266.58	264.00	0.5	7,011	0.01%
2023/12/27	3	266.83	9	266.94	269.50	-6	6,981	-0.09%
2023/12/26	5.2	262.19	3.1	262.68	264.00	2.1	6,955	0.03%
2023/12/25	10.3	260.56	4.3	261.87	260.00	6	6,955	0.09%
2023/12/22	1.4	269.25	2.2	267.65	267.00	-0.8	6,893	-0.01%
2023/12/21	12	270.99	2.1	269.26	268.50	9.9	6,890	0.14%
2023/12/20	5	277.20	9.2	276.61	273.50	-4.2	6,861	-0.06%
2023/12/19	4.1	270.48	6.1	273.35	273.50	-2.1	6,779	-0.03%
2023/12/18	7.2	276.63	8	275.31	272.50	-0.8	6,815	-0.01%
2023/12/15	1.2	269.51	12.4	274.92	274.00	-11.2	6,831	-0.16%
2023/12/14	0	0.00	1	269.99	268.50	-1	6,792	-0.01%
2023/12/13	12.4	269.23	11.1	268.86	264.50	1.3	6,764	0.02%
2023/12/12	11	275.86	4	275.00	274.00	7	6,707	0.10%
2023/12/11	4	275.25	2	274.75	274.50	2	6,653	0.03%
2023/12/08	5	274.40	2	272.00	272.00	3	6,615	0.05%
2023/12/07	9.3	275.77	16.1	276.83	274.00	-6.8	6,627	-0.10%
2023/12/06	2	270.75	4.1	271.67	270.00	-2.1	6,521	-0.03%
2023/12/05	17.2	275.48	12.1	273.37	272.00	5.1	6,487	0.08%
2023/12/04	21.1	275.96	27.2	277.66	277.00	-6.1	6,286	-0.10%
2023/12/01	22.2	266.48	20.3	269.46	267.50	1.9	6,085	0.03%
2023/11/30	3	259.16	11	259.27	258.50	-8	5,839	-0.14%
2023/11/29	6.3	257.63	4	260.63	261.00	2.3	5,805	0.04%
2023/11/28	7	257.22	5	257.50	258.00	2	5,753	0.04%
2023/11/27	25	258.90	43.3	260.08	257.00	-18.3	5,706	-0.32%
2023/11/24	7.1	249.34	3	248.50	250.00	4.1	5,466	0.07%
2023/11/22	6	251.75	5	246.90	245.50	1	5,363	0.02%
2023/11/21	8.3	249.99	7.1	249.06	248.00	1.2	5,328	0.02%
2023/11/20	21.1	256.68	8.4	252.92	251.50	12.7	5,321	0.24%
2023/11/17	2	251.50	10	252.70	254.00	-8	5,218	-0.15%
2023/11/16	15.3	255.33	14.5	256.03	253.00	0.8	5,168	0.02%
2023/11/15	34	247.50	45.1	249.65	252.00	-11.1	5,061	-0.22%
2023/11/14	3.4	232.07	5	234.40	238.50	-1.6	4,929	-0.03%
2023/11/13	7.8	234.58	15	235.00	233.00	-7.2	4,992	-0.14%
2023/11/10	16	241.03	10	241.75	240.50	6	5,229	0.12%
2023/11/09	7	237.29	3	236.33	236.00	4	5,220	0.08%
2023/11/08	9.2	243.37	1	242.50	242.00	8.2	5,433	0.15%
2023/11/07	18.3	247.09	11	245.82	243.50	7.3	5,584	0.13%
2023/11/06	0.2	247.50	2	247.50	247.00	-1.8	5,726	-0.03%
2023/11/03	14.7	250.61	13	245.12	244.50	1.7	5,828	0.03%
2023/11/02	8.1	248.29	11	248.55	248.50	-2.9	5,801	-0.05%
2023/11/01	20	253.95	15	252.43	251.00	5	5,757	0.09%
2023/10/31	7	254.43	8	252.44	252.00	-1	5,689	-0.02%
2023/10/30	9	254.94	10	254.15	252.00	-1	5,730	-0.02%
2023/10/27	23	248.07	42.4	253.00	254.00	-19.4	5,619	-0.35%
2023/10/26	4.2	239.61	5	241.00	236.00	-0.9	5,359	-0.02%
2023/10/25	20	240.38	27.1	240.32	240.00	-7.1	5,272	-0.13%
2023/10/24	28	228.05	13.2	227.37	230.00	14.8	5,133	0.29%
2023/10/23	2	215.25	5	215.20	215.00	-3	5,129	-0.06%
2023/10/20	10.2	209.11	8	209.88	208.50	2.2	5,254	0.04%
2023/10/19	6	215.17	4	219.75	218.00	2	5,417	0.04%
2023/10/18	11.2	212.33	19	212.42	210.50	-7.8	5,566	-0.14%
2023/10/17	0	218.63	5	219.10	217.00	-5	5,735	-0.09%
2023/10/16	1.1	222.02	10	223.95	220.50	-9	5,918	-0.15%
2023/10/13	9.1	232.31	3	227.50	227.50	6.1	5,982	0.10%
2023/10/12	6.1	230.48	1	233.50	232.50	5.1	6,058	0.08%
2023/10/11	0.1	233.50	1	233.00	232.00	-1	6,183	-0.02%
2023/10/06	3	238.00	4	238.63	238.00	-1	6,303	-0.02%
2023/10/05	2	235.50	1	237.50	235.00	1	6,449	0.02%
2023/10/04	1.2	232.75	2.7	232.37	232.50	-1.5	6,534	-0.02%
2023/10/03	3.1	234.53	0	0.00	234.00	3.1	6,640	0.05%
2023/10/02	0.4	237.84	1	238.50	238.00	-0.7	6,719	-0.01%
2023/09/28	0.1	238.00	0	0.00	238.50	0.1	6,825	0.00%
2023/09/27	0	0.00	1	237.50	237.00	-1	6,999	-0.01%
2023/09/26	4.1	235.98	4	235.63	235.50	0.1	7,184	0.00%
2023/09/25	0.2	238.50	4.6	238.13	239.50	-4.4	7,529	-0.06%
2023/09/22	1	232.50	2.6	234.38	234.00	-1.6	7,696	-0.02%
2023/09/21	11.2	231.81	3	230.50	233.50	8.2	7,937	0.10%
2023/09/20	12.5	242.61	3.2	245.34	237.50	9.3	8,128	0.11%
2023/09/19	7.1	251.08	8	250.88	249.50	-0.9	8,256	-0.01%
2023/09/18	11	247.82	15	246.50	246.50	-4	8,281	-0.05%
2023/09/15	3.4	244.21	2	246.50	246.50	1.4	8,385	0.02%
2023/09/14	4	244.75	4.1	246.13	246.50	-0.1	8,414	0.00%
2023/09/13	3.1	241.98	3	241.33	242.50	0.1	8,469	0.00%
2023/09/12	20.2	239.37	11.6	241.16	240.00	8.6	8,595	0.10%
2023/09/11	6	249.92	5	246.30	246.00	1	8,647	0.01%
2023/09/08	5.4	244.16	5	245.50	246.00	0.4	8,758	0.00%
2023/09/07	2.6	248.00	1	248.50	247.50	1.6	8,766	0.02%
2023/09/06	0	252.00	1	252.00	250.00	-1	8,820	-0.01%
2023/09/05	7.5	251.30	0	0.00	250.00	7.5	8,860	0.09%
2023/09/04	6	255.50	1	255.50	256.00	5	8,916	0.06%
2023/09/01	1	259.00	1.1	259.45	258.50	-0.1	8,964	0.00%
2023/08/31	1.3	255.12	1.2	256.67	253.50	0.1	9,023	0.00%
2023/08/30	1.2	257.34	6	256.83	257.00	-4.8	9,202	-0.05%
2023/08/29	13	250.62	5	251.20	252.00	8	9,210	0.09%
2023/08/28	1.4	244.79	5	245.70	247.50	-3.6	9,262	-0.04%
2023/08/25	4.6	249.90	6	251.00	248.00	-1.4	9,287	-0.02%
2023/08/24	2.1	250.98	4	251.88	249.50	-2	9,305	-0.02%
2023/08/23	5.3	250.69	0	253.50	249.50	5.2	9,304	0.06%
2023/08/22	8.1	257.41	1	255.00	255.00	7.1	9,425	0.08%
2023/08/21	1	262.00	8	260.38	260.00	-7	9,482	-0.07%
2023/08/18	14.1	256.54	4.3	254.23	254.00	9.8	9,590	0.10%
2023/08/17	16.4	261.77	2	263.00	259.50	14.4	9,709	0.15%
2023/08/16	34.1	271.38	36.1	272.38	268.00	-2	9,745	-0.02%
2023/08/15	7	258.50	20	265.93	263.50	-13	10,042	-0.13%
2023/08/14	36.5	249.24	38.9	251.20	250.00	-2.4	10,398	-0.02%
2023/08/11	27.3	278.66	8	279.19	269.00	19.3	10,493	0.18%
2023/08/10	22.7	288.98	52.3	284.11	286.00	-29.6	10,356	-0.29%
2023/08/09	21.2	286.94	9	283.83	292.00	12.2	10,287	0.12%
2023/08/08	2.5	282.82	2	283.75	280.50	0.5	10,417	0.01%
2023/08/07	2	287.99	0	0.00	285.50	2	10,717	0.02%
2023/08/04	15.2	284.82	6	286.17	289.50	9.2	10,779	0.09%
2023/08/02	37.2	294.73	27	290.09	285.50	10.2	10,840	0.09%
2023/08/01	17.2	292.77	13	292.81	293.00	4.2	10,808	0.04%
2023/07/31	21.2	289.34	9	290.06	286.50	12.2	10,838	0.11%
2023/07/28	7.1	287.23	1	288.51	286.00	6.1	11,103	0.05%
2023/07/27	3	292.19	2	294.50	291.50	1	11,155	0.01%
2023/07/26	29.3	295.68	33	291.73	291.00	-3.7	11,327	-0.03%
2023/07/25	23	299.59	28.1	302.36	301.00	-5.1	11,201	-0.05%
2023/07/24	28.5	301.94	33.5	302.50	302.00	-5	11,079	-0.04%
2023/07/21	29.2	295.43	45.6	295.70	291.00	-16.4	10,941	-0.15%
2023/07/20	21.1	289.99	22	286.66	287.00	-0.9	10,868	-0.01%
2023/07/19	37	292.85	36.1	294.45	292.00	0.9	10,780	0.01%
2023/07/18	4	288.33	3	285.00	283.00	1	10,718	0.01%
2023/07/17	3	286.50	9.2	285.60	288.50	-6.2	10,907	-0.06%
2023/07/14	23.2	277.11	7	277.43	277.50	16.2	10,937	0.15%
2023/07/13	22.4	284.12	10.1	289.47	280.00	12.4	10,846	0.11%
2023/07/12	21	290.17	29	292.40	290.00	-8	10,748	-0.07%
2023/07/11	10.3	282.39	6	285.75	283.00	4.3	10,628	0.04%
2023/07/10	27.1	283.22	12.8	284.38	285.00	14.4	10,638	0.13%
2023/07/07	6.1	284.19	10	287.00	284.50	-3.9	10,601	-0.04%
2023/07/06	15.5	293.18	3	293.33	290.00	12.5	10,550	0.12%
2023/07/05	40.9	298.77	15	302.80	294.50	25.8	10,508	0.25%
2023/07/04	10.2	300.75	5.2	300.27	297.00	5	10,684	0.05%
2023/07/03	59.2	300.32	62.1	302.01	299.00	-2.9	10,815	-0.03%
2023/06/30	60.4	340.14	23.3	338.15	325.50	37.1	10,553	0.35%
2023/06/29	55	338.06	18.7	337.89	338.50	36.3	10,581	0.34%
2023/06/28	24.1	333.11	18.1	334.75	333.50	6	10,466	0.06%
2023/06/27	6.3	322.32	9.8	327.37	329.00	-3.5	10,336	-0.03%
2023/06/26	1	309.13	5	305.20	311.50	-4	10,210	-0.04%
2023/06/21	5.1	311.90	3.3	308.29	308.00	1.8	10,262	0.02%
2023/06/20	8.3	325.14	8	325.94	320.00	0.3	10,186	0.00%
2023/06/19	3	323.50	2.1	326.46	324.00	0.9	10,176	0.01%
2023/06/16	14	326.57	7	330.06	323.00	7	10,180	0.07%
2023/06/15	8.4	323.79	15.1	325.31	330.00	-6.7	10,090	-0.07%
2023/06/14	0.1	314.00	0	321.00	314.00	0	10,005	0.00%
2023/06/13	7	314.57	8	313.00	311.50	-1	10,016	-0.01%
2023/06/12	5	317.50	1	314.00	314.00	4	10,106	0.04%
2023/06/09	8	313.70	5	315.00	319.00	3	10,155	0.03%
2023/06/08	18.3	322.25	22.1	315.77	311.00	-3.8	10,193	-0.04%
2023/06/07	9.1	319.40	4	320.88	322.00	5.1	10,291	0.05%
2023/06/06	4	317.75	3	315.67	315.50	1	10,290	0.01%
2023/06/05	28.2	329.71	13	322.62	315.50	15.2	10,443	0.15%
2023/06/02	1	324.00	3	320.00	320.50	-2	10,354	-0.02%
2023/06/01	4	321.75	3	320.52	320.00	1	10,395	0.01%
2023/05/31	6	330.75	5	333.50	327.00	1	10,410	0.01%
2023/05/30	5	330.80	6.1	330.33	328.50	-1.1	10,438	-0.01%
2023/05/29	2	327.00	5	330.50	330.50	-3	10,451	-0.03%
2023/05/26	12.1	328.04	7	336.43	327.00	5.1	10,501	0.05%
2023/05/25	11	331.82	5	332.80	331.00	6	10,435	0.06%
2023/05/24	11.2	332.17	18.1	332.29	334.50	-7	10,597	-0.07%
2023/05/23	16	339.06	9	340.00	342.00	7	10,554	0.07%
2023/05/22	5.4	336.95	10.3	332.65	332.00	-4.9	10,623	-0.05%
2023/05/19	17.3	341.71	31	341.35	343.50	-13.7	10,942	-0.13%
2023/05/18	24.3	326.02	40.3	324.39	339.00	-16	10,548	-0.15%
2023/05/17	17	299.47	33.5	300.63	308.50	-16.5	10,167	-0.16%
2023/05/16	2	277.50	7.2	278.86	280.50	-5.2	10,044	-0.05%
2023/05/15	37.2	280.59	18.1	281.79	275.50	19.1	10,505	0.18%
2023/05/12	67	291.07	49.7	289.53	289.00	17.4	10,560	0.16%
2023/05/11	67	291.07	49.7	289.53	283.50	17.4	10,608	0.16%
2023/05/10	40	280.23	10.3	281.06	285.00	29.7	10,557	0.28%
2023/05/09	9.1	282.14	27.1	282.13	279.00	-18	11,202	-0.16%
2023/05/08	12.3	283.61	68.1	283.82	287.00	-55.8	11,495	-0.49%
2023/05/05	33	280.11	20.1	280.70	281.50	13	11,577	0.11%
2023/05/04	292	281.24	412.4	281.50	279.00	-120.4	11,585	-1.04%	大買/大賣/鉅額交易
2023/05/03	22.1	274.76	6.1	273.48	272.50	16	11,322	0.14%
2023/05/02	145	276.06	24.7	272.68	278.00	120.3	11,293	1.07%	大買/鉅額交易
2023/04/28	1	259.01	2	261.25	259.50	-1	11,163	-0.01%
2023/04/27	5	251.00	5	256.30	257.00	0	11,317	0.00%
2023/04/26	6	250.92	8	253.13	254.00	-2	11,495	-0.02%
2023/04/25	7.3	255.88	3	253.33	254.50	4.3	11,533	0.04%
2023/04/24	5	256.90	11	258.73	260.50	-6	11,571	-0.05%
2023/04/21	23.3	255.61	61	255.30	250.00	-37.7	11,703	-0.32%
2023/04/20	52.1	270.53	33.1	273.07	265.00	19	11,657	0.16%
2023/04/19	30.1	267.01	30	263.63	269.00	0.1	11,532	0.00%
2023/04/18	24	265.31	5.1	265.59	265.50	19	11,483	0.17%
2023/04/17	3	264.67	32	263.64	262.00	-29	11,531	-0.25%
2023/04/14	4	267.13	1.1	265.18	265.00	2.9	11,654	0.02%
2023/04/13	16.1	272.98	8	269.44	267.00	8.1	11,820	0.07%
2023/04/12	2	270.00	12.2	270.68	267.50	-10.2	12,000	-0.09%
2023/04/11	15	268.27	3.1	267.13	265.50	11.9	12,263	0.10%
2023/04/10	17.3	273.86	12.5	266.52	265.50	4.8	12,365	0.04%
2023/04/07	36.1	275.18	38.3	274.83	273.00	-2.3	12,493	-0.02%
2023/04/06	17.3	266.93	45.6	263.21	269.50	-28.4	12,364	-0.23%
2023/03/31	19.1	253.10	4.3	252.63	251.00	14.9	12,223	0.12%
2023/03/30	42.3	259.18	33.3	261.94	257.50	9	12,342	0.07%
2023/03/29	29.4	251.48	36.2	253.43	258.00	-6.8	12,279	-0.06%
2023/03/28	57.5	251.52	13.5	248.42	246.00	44.1	12,297	0.36%
2023/03/27	11.1	255.31	6.1	253.00	252.00	5	12,263	0.04%
2023/03/24	6.5	248.74	9.3	251.12	252.50	-2.9	12,406	-0.02%
2023/03/23	4	244.62	4.2	244.64	244.00	-0.2	12,539	0.00%
2023/03/22	6.1	246.89	6	243.92	243.50	0.1	12,526	0.00%
2023/03/21	4.1	247.13	0	0.00	243.50	4.1	12,477	0.03%
2023/03/20	0.2	247.00	0	249.50	248.50	0.2	12,412	0.00%
2023/03/17	1.3	249.60	3.1	247.19	247.50	-1.8	12,389	-0.01%
2023/03/16	8.2	247.28	12.1	246.67	245.50	-3.9	12,333	-0.03%
2023/03/15	27	252.33	24	255.19	254.50	3	12,230	0.02%
2023/03/14	10.1	253.38	12.1	252.39	248.00	-2	12,164	-0.02%
2023/03/13	9.4	252.28	5.1	251.39	250.00	4.3	12,117	0.04%
2023/03/10	15.7	258.78	8.2	259.14	255.00	7.6	12,041	0.06%
2023/03/09	4.4	270.73	1	270.00	270.00	3.4	11,896	0.03%
2023/03/08	6.4	276.35	15	279.97	271.50	-8.7	11,878	-0.07%
2023/03/07	26.3	280.60	7	280.29	277.50	19.3	11,702	0.16%
2023/03/06	5.2	283.66	10	282.35	285.00	-4.8	12,145	-0.04%
2023/03/03	38.2	285.16	34	283.45	278.50	4.2	13,111	0.03%
2023/03/02	7	285.00	8	284.13	283.50	-1	13,927	-0.01%
2023/03/01	3	279.34	0	0.00	278.50	3	14,737	0.02%
2023/02/24	1.3	280.73	1.3	277.93	281.00	0	15,311	0.00%
2023/02/22	25.6	280.04	17.1	288.11	276.50	8.5	16,351	0.05%
2023/02/21	7.2	283.68	1	288.00	287.00	6.2	16,517	0.04%
2023/02/20	16	290.41	5	291.90	284.50	11	16,869	0.07%
2023/02/17	20	292.03	23.2	292.98	294.50	-3.2	16,801	-0.02%
2023/02/16	10	279.74	28.2	281.61	284.00	-18.2	16,713	-0.11%
2023/02/15	4	271.50	6	272.42	272.50	-2	17,036	-0.01%
2023/02/14	25.4	271.91	14.2	271.82	267.50	11.2	17,159	0.07%
2023/02/13	44.2	284.07	50.2	286.03	277.50	-5.9	16,933	-0.04%
2023/02/10	34	280.16	19.2	280.35	277.50	14.8	16,509	0.09%
2023/02/09	57.5	282.54	41.6	280.27	276.00	15.9	16,298	0.10%
2023/02/08	28	281.91	32.3	282.38	284.00	-4.3	16,106	-0.03%
2023/02/07	76.7	279.84	51.4	280.10	281.00	25.4	15,899	0.16%
2023/02/06	52	264.64	77.1	267.44	273.50	-25.1	15,267	-0.16%
2023/02/03	13	251.31	37	252.20	249.00	-24	14,987	-0.16%
2023/02/02	45.1	245.73	38.5	245.87	247.00	6.6	14,905	0.04%
2023/02/01	13	238.62	5.1	238.90	237.50	8	14,915	0.05%
2023/01/31	6.1	238.02	0.1	235.00	238.00	6	15,027	0.04%
2023/01/30	10.6	239.79	1.5	247.26	237.50	9	15,090	0.06%
2023/01/17	19	244.71	21.3	246.40	243.50	-2.2	15,139	-0.01%
2023/01/16	16	234.16	25.1	237.53	244.00	-9.1	15,033	-0.06%
2023/01/13	4.1	229.37	0.6	228.00	230.00	3.5	14,972	0.02%
2023/01/12	24.2	234.34	8.1	231.97	230.50	16.1	15,079	0.11%
2023/01/11	18.3	245.04	8.2	249.05	240.50	10.1	15,022	0.07%
2023/01/10	14.4	245.17	2	245.50	244.00	12.4	15,027	0.08%
2023/01/09	35.1	246.07	49.1	248.93	249.00	-14	15,190	-0.09%
2023/01/06	6.1	241.98	5	240.90	240.50	1.1	15,412	0.01%
2023/01/05	7.2	244.11	4	242.88	239.50	3.2	15,764	0.02%
2023/01/04	15.4	248.14	8.2	250.32	243.50	7.3	16,017	0.05%
2023/01/03	10	250.15	15.4	250.24	250.50	-5.4	16,305	-0.03%
2022/12/30	19.3	248.71	8	247.31	246.00	11.3	16,433	0.07%
2022/12/29	18.2	241.00	49.2	246.56	250.00	-31	16,415	-0.19%
2022/12/28	3.1	239.61	5	240.30	238.50	-2	16,430	-0.01%
2022/12/27	27.4	236.03	13.1	233.63	237.50	14.3	16,705	0.09%
2022/12/26	22.1	240.14	33.1	238.25	240.50	-11	16,719	-0.07%
2022/12/23	12.1	232.83	6	232.92	232.00	6.1	16,719	0.04%
2022/12/22	6.2	228.97	6.2	228.76	231.50	0.1	16,890	0.00%
2022/12/21	9	232.11	8	232.56	228.50	1	16,922	0.01%
2022/12/20	11	231.24	11	228.00	225.50	0	17,186	0.00%
2022/12/19	10	236.90	9.1	237.00	237.00	0.9	17,308	0.01%
2022/12/16	33.6	243.78	33	238.83	234.50	0.6	17,539	0.00%
2022/12/15	19.6	243.73	10	244.15	241.00	9.6	17,789	0.05%
2022/12/14	1.2	246.88	9	245.00	255.00	-7.8	17,895	-0.04%
2022/12/13	4.3	256.18	39	255.74	251.50	-34.7	18,254	-0.19%
2022/12/12	1	254.00	8.1	253.38	252.00	-7.1	18,508	-0.04%
2022/12/09	1	248.48	20.2	252.73	254.00	-19.1	18,682	-0.10%
2022/12/08	1	243.00	4	241.88	240.50	-3	19,002	-0.02%
2022/12/07	15.3	238.12	1.2	245.25	244.00	14.1	19,374	0.07%
2022/12/06	21.3	253.56	3	256.67	249.50	18.3	19,596	0.09%
2022/12/05	1.1	258.32	48	257.30	269.50	-46.9	19,919	-0.24%
2022/12/02	15	246.37	1.1	246.10	245.50	14	20,045	0.07%
2022/12/01	6	246.00	4	246.50	246.50	2	20,315	0.01%
2022/11/30	2	235.02	11	241.68	244.00	-9	20,795	-0.04%
2022/11/29	60.6	237.17	6.2	232.88	233.50	54.4	21,046	0.26%
2022/11/28	29.1	243.43	36.3	242.48	246.50	-7.2	21,276	-0.03%
2022/11/25	64	246.39	54.7	246.42	245.50	9.3	20,880	0.04%
2022/11/24	66	227.61	61.5	229.11	239.00	4.6	20,189	0.02%
2022/11/23	74.3	209.35	79.6	207.65	217.50	-5.3	19,465	-0.03%
2022/11/22	78	195.26	72.4	194.87	198.00	5.6	18,795	0.03%
2022/11/21	43	190.87	89.8	191.07	192.00	-46.8	18,766	-0.25%
2022/11/18	131.4	183.81	102.3	183.59	187.00	29.1	18,572	0.16%	大買/大賣/
2022/11/17	39	174.44	41.1	173.87	174.00	-2.1	18,131	-0.01%
2022/11/16	71	172.59	45	172.98	170.00	26	18,063	0.14%
2022/11/15	10	171.15	14.2	171.12	169.00	-4.2	18,102	-0.02%
2022/11/14	34.7	170.07	19	171.34	171.00	15.7	18,652	0.08%
2022/11/11	12	165.96	68.9	168.32	171.50	-56.9	18,760	-0.30%
2022/11/10	31.2	160.70	18.1	158.55	156.00	13.1	19,133	0.07%
2022/11/09	5.1	162.17	14	161.96	162.50	-8.9	19,230	-0.05%
2022/11/08	11.1	160.99	10.7	162.19	159.50	0.4	19,261	0.00%
2022/11/07	7	160.07	5	160.30	159.50	2	19,203	0.01%
2022/11/04	13.2	159.68	11	160.58	159.00	2.2	19,278	0.01%
2022/11/03	11	160.55	15	161.60	163.00	-4	19,264	-0.02%
2022/11/02	37.3	159.05	8	159.63	160.00	29.3	19,215	0.15%
2022/11/01	16	157.44	21	157.76	158.50	-5	19,181	-0.03%
2022/10/31	11	154.41	16.1	154.44	154.50	-5.1	19,107	-0.03%
2022/10/28	10.2	150.25	8	151.69	151.00	2.2	19,040	0.01%
2022/10/27	6	147.83	10.1	147.72	149.50	-4.1	18,960	-0.02%
2022/10/26	6	140.83	12	142.38	143.00	-6	18,882	-0.03%
2022/10/25	17	145.38	10	145.65	143.00	7	18,760	0.04%
2022/10/24	8	149.25	8	150.50	147.50	0	18,673	0.00%
2022/10/21	18	148.75	16	149.44	146.50	2	18,672	0.01%
2022/10/20	16	149.44	16	149.28	155.00	0	18,703	0.00%
2022/10/19	54	154.39	53	153.02	153.00	1	18,786	0.01%
2022/10/18	16	151.16	20	153.00	153.00	-4	19,182	-0.02%
2022/10/17	16.1	146.04	17	145.00	148.50	-0.9	19,289	0.00%
2022/10/14	66	153.26	72	155.29	153.00	-6	19,110	-0.03%
2022/10/13	82.5	158.87	116	153.19	148.50	-33.5	18,790	-0.18%	大賣/
2022/10/12	67	163.76	83	162.47	161.50	-16	18,489	-0.09%
2022/10/11	80.1	166.49	72	161.40	159.50	8.1	18,286	0.04%
2022/10/07	19.3	169.64	15.1	168.20	168.00	4.2	18,030	0.02%
2022/10/06	21	169.38	23	170.46	172.00	-2	17,876	-0.01%
2022/10/05	50	168.46	55	169.72	170.50	-5	17,793	-0.03%
2022/10/04	104.2	164.55	89.2	165.35	167.00	15	17,617	0.09%	大買/
2022/10/03	20	159.20	15	158.93	157.50	5	17,590	0.03%
2022/09/30	22.1	159.64	17.1	156.54	162.50	5	17,688	0.03%
2022/09/29	19.1	159.17	11.1	160.96	158.00	8	17,667	0.05%
2022/09/28	32.1	159.44	29.1	157.09	154.00	3	17,494	0.02%
2022/09/27	28.1	160.81	22.1	159.99	166.00	6	17,482	0.03%
2022/09/26	5	163.30	8	164.81	162.00	-3	17,307	-0.02%
2022/09/23	61.1	169.21	63	166.13	166.00	-1.9	17,314	-0.01%
2022/09/22	62.1	171.70	60	173.07	174.00	2.1	17,473	0.01%
2022/09/21	59.2	170.68	52.1	172.27	169.00	7.1	17,566	0.04%
2022/09/20	9.9	168.84	15.2	167.76	173.50	-5.3	17,686	-0.03%
2022/09/19	23.1	168.15	32	165.80	163.00	-8.9	17,583	-0.05%
2022/09/16	14	169.14	22	169.36	171.00	-8	17,573	-0.05%
2022/09/15	21.1	170.25	22	169.43	168.00	-0.9	17,621	0.00%
2022/09/14	14	166.29	23.5	167.10	170.00	-9.5	17,559	-0.05%
2022/09/13	24	164.63	24	164.29	165.00	0	17,429	0.00%
2022/09/12	15	162.83	12	161.84	164.00	3	17,644	0.02%
2022/09/08	31	152.81	21	152.19	154.00	10	17,765	0.06%
2022/09/07	27	153.70	21	152.74	151.50	6	17,825	0.03%
2022/09/06	40.4	158.66	42.7	157.52	154.00	-2.3	17,954	-0.01%
2022/09/05	32	169.88	27	173.94	166.50	5	17,691	0.03%
2022/09/02	36	175.03	52	173.63	170.00	-16	17,738	-0.09%
2022/09/01	18.3	171.09	15	173.00	169.00	3.3	17,737	0.02%
2022/08/31	26	176.37	27	178.43	173.50	-1	18,090	-0.01%
2022/08/30	11.1	173.17	12	172.75	174.00	-0.9	18,361	0.00%
2022/08/29	26.8	170.45	16.6	169.97	169.50	10.2	18,399	0.06%
2022/08/26	46.1	181.99	32	183.38	176.00	14.1	18,189	0.08%
2022/08/25	36	175.35	35	174.50	175.50	1	17,591	0.01%
2022/08/24	42	178.62	25	176.98	174.00	17	17,325	0.10%
2022/08/23	63.1	177.05	70	176.27	176.00	-6.9	16,999	-0.04%
2022/08/22	29.5	187.23	30	185.50	180.00	-0.5	16,681	0.00%
2022/08/19	75	187.54	83	186.16	184.50	-8	16,210	-0.05%
2022/08/18	75	174.85	43.5	175.37	184.50	31.5	15,635	0.20%
2022/08/17	74.1	165.10	95.2	165.54	168.00	-21.1	15,227	-0.14%
2022/08/16	33	154.08	30.3	157.26	161.50	2.7	14,415	0.02%
2022/08/15	3	143.33	8.1	144.26	147.00	-5.1	14,136	-0.04%
2022/08/12	6.1	143.81	6	144.17	145.00	0.1	14,246	0.00%
2022/08/11	16.1	143.88	4	144.13	143.00	12.1	14,631	0.08%
2022/08/10	12	146.17	27.4	145.38	148.00	-15.4	14,709	-0.10%
2022/08/09	7	142.21	6	143.25	141.50	1	14,685	0.01%
2022/08/08	9	142.67	4	143.13	143.00	5	14,700	0.03%
2022/08/05	12.6	141.10	7	140.50	142.00	5.6	14,683	0.04%
2022/08/04	3	132.83	3	135.00	135.00	0	14,680	0.00%
2022/08/03	4	134.13	10	133.65	133.50	-6	14,638	-0.04%
2022/08/02	8.1	136.67	41.2	136.84	133.00	-33.1	14,641	-0.23%
2022/08/01	2	140.00	11	138.73	138.00	-9	14,564	-0.06%
2022/07/29	4.1	142.46	5	141.50	141.50	-0.9	14,575	-0.01%
2022/07/28	21	143.67	12	142.88	141.50	9	14,550	0.06%
2022/07/27	22	141.75	14	141.54	141.50	8	14,504	0.06%
2022/07/26	17	148.38	12	146.58	142.00	5	14,371	0.03%
2022/07/25	63	148.95	103	147.98	149.50	-40	14,073	-0.28%	大賣/
2022/07/22	42	142.49	25.3	141.11	144.50	16.7	13,539	0.12%
2022/07/21	11.2	130.41	20	132.25	135.00	-8.9	13,243	-0.07%
2022/07/20	4	131.00	3	131.00	130.00	1	13,233	0.01%
2022/07/19	17.1	130.97	18.1	133.31	130.00	-1	13,290	-0.01%
2022/07/18	10.6	129.62	4	130.13	130.00	6.6	13,242	0.05%
2022/07/15	32.2	132.87	19	131.71	131.00	13.2	13,165	0.10%
2022/07/14	6	137.58	4	136.88	137.00	2	13,057	0.02%
2022/07/13	42	137.17	44.1	137.86	139.50	-2.1	13,098	-0.02%
2022/07/12	43.1	134.19	42	135.79	135.00	1.1	13,102	0.01%
2022/07/11	33	136.26	44.1	137.08	139.00	-11.1	13,132	-0.08%
2022/07/08	43.1	138.61	25.1	142.77	135.00	18	12,878	0.14%
2022/07/07	17	139.50	28	142.75	146.00	-11	12,717	-0.09%
2022/07/06	5	143.80	5	144.80	143.50	0	12,598	0.00%
2022/07/05	39	139.92	42	141.48	148.00	-3	12,548	-0.02%
2022/07/04	40.1	138.57	20	139.53	141.50	20.1	12,505	0.16%
2022/07/01	38.1	148.47	45.1	146.26	142.50	-7	12,654	-0.06%
2022/06/30	64	154.77	125	152.32	153.50	-61	12,449	-0.49%	大賣/
2022/06/29	60	157.23	71	157.65	157.50	-11	12,114	-0.09%
2022/06/28	47	151.49	28	150.66	148.50	19	11,846	0.16%
2022/06/27	27	144.02	35	146.79	151.50	-8	11,681	-0.07%
2022/06/24	13	143.12	30.2	144.62	145.00	-17.2	12,069	-0.14%
2022/06/23	18	142.83	20	142.53	143.50	-2	12,214	-0.02%
2022/06/22	10.2	141.66	22.3	139.42	138.00	-12.1	12,641	-0.10%
2022/06/21	27	142.39	32.2	143.77	146.00	-5.2	12,601	-0.04%
2022/06/20	30.5	143.28	20	145.63	139.00	10.5	12,569	0.08%
2022/06/17	50	144.04	54	143.83	146.50	-4	12,181	-0.03%
2022/06/16	31.1	139.93	31.2	139.91	137.00	-0.1	11,966	0.00%
2022/06/15	25.2	140.36	29	141.36	140.00	-3.9	12,054	-0.03%
2022/06/14	19.1	136.97	10	135.65	136.50	9.1	11,769	0.08%
2022/06/13	21.2	144.90	5	142.40	143.00	16.2	11,547	0.14%
2022/06/10	26	149.42	27.1	148.17	152.00	-1.1	11,272	-0.01%
2022/06/09	39.2	145.98	38	147.07	145.50	1.2	11,067	0.01%
2022/06/08	46	140.98	48	141.90	145.50	-2	10,603	-0.02%
2022/06/07	8	133.50	18.4	135.14	139.50	-10.4	10,082	-0.10%
2022/06/06	2	124.50	8	127.00	127.00	-6	9,962	-0.06%
2022/06/02	2.1	125.00	1	124.50	124.50	1.1	10,094	0.01%
2022/06/01	1	129.50	1	127.50	126.00	0	10,236	0.00%
2022/05/31	1	127.00	0	0.00	128.50	1	10,383	0.01%
2022/05/30	3	126.00	0	0.00	128.00	3	10,571	0.03%
2022/05/27	1.1	127.50	0	0.00	126.50	1.1	10,969	0.01%
2022/05/26	10.1	130.33	39	134.42	129.00	-28.9	11,280	-0.26%
2022/05/25	8	130.25	30	131.40	131.50	-22	11,444	-0.19%
2022/05/24	3	127.67	2.1	128.74	127.50	0.9	11,693	0.01%
2022/05/23	11	131.58	14	130.29	130.50	-3	11,677	-0.03%
2022/05/20	70	131.56	10	131.20	129.50	60	11,628	0.52%
2022/05/19	28	127.41	43	126.92	131.50	-15	11,430	-0.13%
2022/05/18	30	123.72	64.8	125.65	129.00	-34.8	10,988	-0.32%
2022/05/17	26.3	118.32	14	120.89	117.50	12.3	10,808	0.11%
2022/05/16	7	120.14	11.1	120.23	119.00	-4.1	10,699	-0.04%
2022/05/13	4	116.13	18.5	117.76	117.50	-14.5	10,620	-0.14%
2022/05/12	2	116.00	1	113.50	111.00	1	10,550	0.01%
2022/05/11	0	0.00	1	115.50	115.50	-1	10,493	-0.01%
2022/05/10	4.1	114.14	4	113.38	115.00	0.1	10,465	0.00%
2022/05/09	4	117.38	5	116.80	117.00	-1	10,415	-0.01%
2022/05/06	1.1	117.83	3	115.33	118.00	-2	10,399	-0.02%
2022/05/05	6	120.50	8	117.75	119.00	-2	10,353	-0.02%
2022/05/04	3.1	116.67	1	117.00	115.50	2.1	10,322	0.02%
2022/05/03	22.1	119.71	20	120.00	119.00	2	10,284	0.02%
2022/04/29	3.1	116.69	0	0.00	116.50	3.1	10,221	0.03%
2022/04/28	1	116.50	2	115.50	115.00	-1	10,223	-0.01%
2022/04/27	10.1	117.64	7	116.71	116.50	3.1	10,192	0.03%
2022/04/26	2.1	115.55	1	117.00	115.50	1.1	10,112	0.01%
2022/04/25	23.5	121.31	16	120.59	118.00	7.5	10,021	0.07%
2022/04/22	8	133.69	0	0.00	131.00	8	9,896	0.08%
2022/04/21	13	132.88	15	132.17	134.50	-2	9,825	-0.02%
2022/04/20	4	131.63	5	131.00	130.00	-1	9,747	-0.01%
2022/04/19	15	133.17	25.1	133.74	133.50	-10.1	9,682	-0.10%
2022/04/18	7	131.43	14.2	131.50	132.50	-7.2	9,489	-0.08%
2022/04/15	23	129.78	33	130.95	126.50	-10	9,301	-0.11%
2022/04/14	7	131.36	12.1	129.47	130.00	-5.1	9,135	-0.06%
2022/04/13	6	127.58	18.4	128.66	129.50	-12.4	9,004	-0.14%
2022/04/12	1.1	125.60	3	125.33	123.50	-1.9	8,848	-0.02%
2022/04/11	13.1	125.34	33	123.59	124.50	-20	8,762	-0.23%
2022/04/08	21.1	128.92	17	127.79	129.00	4.1	8,652	0.05%
2022/04/07	118.1	135.42	124.1	134.84	128.50	-6	8,453	-0.07%	大買/大賣/
2022/04/06	9.1	131.05	3	131.50	132.00	6.1	8,085	0.07%
2022/04/01	39.1	132.96	43	132.53	130.50	-4	7,998	-0.05%
2022/03/31	52.1	132.54	45.2	132.41	135.50	6.9	7,825	0.09%
2022/03/30	46.3	134.37	26	135.38	133.50	20.3	7,527	0.27%
2022/03/29	90	132.81	75.3	130.57	133.00	14.7	7,236	0.20%
2022/03/28	44	126.55	23	126.41	125.00	21	6,597	0.32%
2022/03/25	57.1	124.32	56	125.60	124.50	1.1	6,204	0.02%
2022/03/24	71	115.96	90	117.34	121.00	-19	5,562	-0.34%
2022/03/23	46.3	111.69	138	111.39	112.00	-91.7	5,364	-1.71%	大賣/
2022/03/22	45	116.21	20	116.25	117.50	25	5,208	0.48%
2022/03/21	28.3	116.58	24.1	116.96	117.00	4.1	5,168	0.08%
2022/03/18	93.1	111.85	96.3	113.47	114.00	-3.2	4,936	-0.07%
2022/03/17	6	107.00	10.5	107.50	108.50	-4.5	4,691	-0.10%
2022/03/16	29	99.56	2	99.90	99.00	27	4,574	0.59%
2022/03/15	25	101.42	19	100.72	99.70	6	4,567	0.13%
2022/03/14	25	99.22	24	99.81	101.50	1	4,544	0.02%
2022/03/11	15	102.87	0	0.00	102.50	15	4,585	0.33%
2022/03/10	7	106.57	14	107.18	107.00	-7	4,523	-0.15%
2022/03/09	19.1	105.62	4	104.75	103.00	15.1	4,414	0.34%
2022/03/08	14	103.71	12	105.33	101.50	2	4,505	0.04%
2022/03/07	8.1	108.56	10	107.95	106.00	-2	4,375	-0.04%
2022/03/04	43.1	114.31	36	116.14	112.50	7.1	4,228	0.17%
2022/03/03	15.1	116.01	16	116.16	115.50	-0.9	4,109	-0.02%
2022/03/02	29.1	117.34	48	118.79	118.00	-19	3,932	-0.48%
2022/03/01	49.2	112.16	25	112.38	114.00	24.2	3,615	0.67%
2022/02/25	9	110.72	47.4	109.57	111.50	-38.4	3,327	-1.15%
2022/02/24	31.1	102.92	16.3	102.60	103.00	14.8	3,034	0.49%
2022/02/23	2	99.50	6	99.78	102.50	-4	2,740	-0.15%
2022/02/22	6	92.73	9	93.16	93.40	-3	2,852	-0.11%
2022/02/21	3	91.93	8	92.08	92.50	-5	2,948	-0.17%
2022/02/18	3	90.10	1	90.40	90.90	2	3,022	0.07%
2022/02/17	20.1	90.68	0	91.50	90.70	20.1	3,021	0.66%
2022/02/16	0.1	87.31	2	87.90	89.50	-1.9	3,013	-0.06%
2022/02/15	2	85.90	3	85.90	85.80	-1	3,012	-0.03%
2022/02/14	1	85.80	0	0.00	86.10	1	3,016	0.03%
2022/02/11	1.1	88.44	3	88.63	88.50	-1.9	3,009	-0.06%
2022/02/10	0	0.00	3	89.07	89.50	-3	2,996	-0.10%
2022/02/09	2	90.25	1	89.50	90.20	1	2,987	0.03%
2022/02/08	2	88.40	4	89.20	89.60	-2	2,971	-0.07%
2022/02/07	5	86.52	2	85.70	86.30	3	2,955	0.10%
2022/01/26	3	86.73	1.5	87.60	85.70	1.5	2,948	0.05%
2022/01/25	3	86.50	3	84.80	84.40	0	2,928	0.00%
2022/01/24	1	84.50	1	85.40	84.40	0	2,936	0.00%
2022/01/21	2	87.00	0	0.00	86.20	2	2,926	0.07%
2022/01/20	2	88.00	0	0.00	87.70	2	2,906	0.07%
2022/01/19	1	87.90	1	87.60	87.30	0	2,918	0.00%
2022/01/18	2	89.35	2	89.45	88.20	0	2,934	0.00%
2022/01/17	1	88.00	4	88.53	89.00	-3	3,027	-0.10%
2022/01/14	3.1	86.80	2	89.80	87.10	1.1	3,022	0.04%
2022/01/13	3	89.93	8	90.16	89.60	-5	3,007	-0.17%
2022/01/12	5	89.00	4	89.68	89.40	1	3,017	0.03%
2022/01/11	20	90.95	4	89.48	89.50	16	3,007	0.53%
2022/01/10	1.3	91.62	5	91.26	92.00	-3.7	2,976	-0.12%
2022/01/07	10	92.86	6	92.87	91.50	4	2,983	0.13%
2022/01/06	3	96.03	9	95.61	95.90	-6	2,945	-0.20%
2022/01/05	2	96.20	3	96.80	96.10	-1	2,950	-0.03%
2022/01/04	4	96.20	0	0.00	96.30	4	2,958	0.14%
2022/01/03	60	96.17	68	96.79	96.50	-8	2,981	-0.27%
2021/12/30	4	97.68	0	0.00	97.50	4	2,987	0.13%
2021/12/29	6.1	98.28	12	97.99	98.00	-6	3,020	-0.20%
2021/12/28	8	97.11	2	96.30	96.30	6	3,025	0.20%
2021/12/27	32	95.61	30	96.15	96.00	2	3,084	0.06%
2021/12/24	46	96.95	52	97.38	96.20	-6	3,148	-0.19%
2021/12/23	16	98.41	14	98.39	97.70	2	3,193	0.06%
2021/12/22	1	98.70	3	98.67	97.80	-2	3,197	-0.06%
2021/12/21	2	95.60	1	96.20	97.40	1	3,237	0.03%
2021/12/20	6	95.48	2	95.85	95.50	4	3,288	0.12%
2021/12/17	1	95.50	7	95.94	95.30	-6	3,275	-0.18%
2021/12/16	38.1	97.24	40	97.68	97.20	-1.9	3,236	-0.06%
2021/12/15	13.2	98.99	9	98.60	98.20	4.2	3,192	0.13%
2021/12/14	10	101.25	4	100.95	101.50	6	3,130	0.19%
2021/12/13	26.1	100.09	13	100.34	100.50	13.1	3,079	0.43%
2021/12/10	3	97.20	2	97.65	97.60	1	2,984	0.03%
2021/12/09	5	96.96	3	97.10	97.20	2	2,976	0.07%
2021/12/08	10	96.53	6	96.37	96.00	4	2,953	0.14%
2021/12/07	13.2	97.51	3	97.30	96.30	10.2	2,905	0.35%
2021/12/06	8	100.11	5	100.00	100.50	3	2,763	0.11%
2021/12/03	0	0.00	7	103.57	103.00	-7	2,740	-0.26%
2021/12/02	17.3	106.11	5	107.90	102.00	12.3	2,729	0.45%
2021/12/01	1.2	110.07	1	110.00	112.50	0.2	2,550	0.01%
2021/11/30	8	110.81	2	110.50	111.50	6	2,549	0.24%
2021/11/29	6.1	110.49	9	109.67	109.00	-2.9	2,547	-0.11%
2021/11/26	1	111.00	1	110.50	109.50	0	2,501	0.00%
2021/11/25	8.3	113.82	5.1	115.43	112.50	3.2	2,472	0.13%
2021/11/24	5.5	112.41	21.4	109.70	114.50	-15.9	2,376	-0.67%
2021/11/23	10.1	111.76	3	111.83	108.00	7.1	2,315	0.31%
2021/11/22	4	110.25	2	111.25	111.50	2	2,259	0.09%
2021/11/19	18.2	116.40	11	116.36	114.50	7.2	2,241	0.32%
2021/11/18	2	114.00	6	113.50	117.00	-4	2,086	-0.19%
2021/11/17	2	102.25	6	105.67	106.50	-4	1,977	-0.20%
2021/11/16	1	97.10	3	96.70	97.10	-2	2,005	-0.10%
2021/11/15	1	95.50	2	94.30	96.30	-1	2,070	-0.05%
2021/11/12	2	92.25	0	0.00	92.00	2	2,136	0.09%
2021/11/11	3	92.07	3	92.30	92.00	0	2,166	0.00%
2021/11/10	2	92.85	0	0.00	93.20	2	2,258	0.09%
2021/11/09	1	94.00	2.3	94.23	94.50	-1.3	2,294	-0.06%
2021/11/08	0	0.00	1	93.40	93.00	-1	2,312	-0.04%
2021/11/04	4	95.35	2	94.45	94.30	2	2,395	0.08%
2021/11/03	0	0.00	0.4	96.00	96.10	-0.4	2,408	-0.02%
2021/11/02	2	95.60	1	94.50	95.00	1	2,419	0.04%
2021/11/01	13	95.78	15	96.01	97.20	-2	2,500	-0.08%
2021/10/29	5	93.16	2	93.01	94.00	3	2,672	0.11%
2021/10/28	1.1	92.70	1	92.90	92.70	0.1	2,683	0.00%
2021/10/27	3	92.87	4	92.43	91.90	-1	2,734	-0.04%
2021/10/26	2	92.90	0	0.00	93.00	2	2,781	0.07%
2021/10/25	19.2	92.08	8	91.34	91.30	11.2	2,832	0.40%
2021/10/22	2	98.95	1	99.10	98.00	1	2,834	0.04%
2021/10/20	1	100.00	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	4	100.45	99.90	-4	3,049	-0.13%
2021/10/15	1	98.50	0	0.00	98.00	1	3,409	0.03%
2021/10/14	1	99.30	2	99.10	98.70	-1	3,705	-0.03%
2021/10/13	9	98.61	8	99.30	97.10	1	3,867	0.03%
2021/10/12	2	99.75	0	0.00	100.00	2	3,961	0.05%
2021/10/08	3	100.83	5	99.64	100.50	-2	4,075	-0.05%
2021/10/07	7	95.94	10	96.22	96.50	-3	4,142	-0.07%
2021/10/06	2	93.54	0	0.00	92.70	2	4,310	0.05%
2021/10/05	3	95.07	0	0.00	96.40	3	4,551	0.07%
2021/10/04	9	99.39	5	99.58	96.00	4	4,591	0.09%
2021/10/01	3	104.67	2	105.00	104.00	1	4,549	0.02%
2021/09/30	4.3	106.43	5	108.80	108.00	-0.7	4,537	-0.02%
2021/09/29	6	102.25	3	101.50	100.50	3	4,512	0.07%
2021/09/28	10	103.90	3	104.67	104.00	7	4,539	0.15%
2021/09/27	6	103.08	1	103.00	102.00	5	4,536	0.11%
2021/09/24	1	98.90	1	100.00	100.00	0	4,579	0.00%
2021/09/23	0	99.00	0	0.00	98.80	0	4,735	0.00%
2021/09/22	1	100.00	2	98.25	97.50	-1	4,887	-0.02%
2021/09/17	0	0.00	1	102.00	102.00	-1	4,895	-0.02%
2021/09/16	0	0.00	2	101.00	101.00	-2	4,900	-0.04%
2021/09/15	2	100.50	0	0.00	101.00	2	4,886	0.04%
2021/09/14	2	102.25	0	0.00	102.00	2	4,885	0.04%
2021/09/10	2	105.50	3	103.83	103.00	-1	4,882	-0.02%
2021/09/09	2	102.00	2	100.25	102.00	0	4,878	0.00%
2021/09/08	3	102.33	1	103.50	100.00	2	4,873	0.04%
2021/09/07	1	104.00	3	103.67	105.00	-2	4,876	-0.04%
2021/09/06	1.1	102.55	2	101.75	102.00	-0.9	4,880	-0.02%
2021/09/03	5	105.60	3	105.33	105.50	2	4,963	0.04%
2021/09/02	5.2	104.48	1	107.00	102.50	4.2	4,990	0.08%
2021/09/01	5	106.50	0	0.00	106.50	5	4,978	0.10%
2021/08/31	1	106.00	0	0.00	107.50	1	4,979	0.02%
2021/08/30	8	106.88	2	106.75	105.00	6	5,009	0.12%
2021/08/27	2	105.50	0	0.00	107.00	2	4,989	0.04%
2021/08/26	1	107.50	2	106.25	106.50	-1	5,010	-0.02%
2021/08/25	9	107.22	3	109.99	107.00	6	5,020	0.12%
2021/08/24	4.1	101.53	4	102.00	103.00	0	5,011	0.00%
2021/08/23	3	105.33	12	106.71	105.00	-9	5,034	-0.18%
2021/08/20	1	99.70	11	99.43	100.50	-10	5,061	-0.20%
2021/08/19	11.1	102.13	1	103.50	101.50	10.1	5,045	0.20%
2021/08/18	3.1	110.11	7	110.71	112.50	-4	5,022	-0.08%
2021/08/17	2	117.72	2	114.75	113.50	0	5,009	0.00%
2021/08/16	6.1	117.49	16	114.97	116.50	-10	5,107	-0.19%
2021/08/13	7.1	122.63	0	0.00	122.00	7.1	5,151	0.14%
2021/08/11	19	134.47	24	134.75	135.00	-5	5,447	-0.09%
2021/08/10	0	0.00	13	139.54	137.00	-13	5,518	-0.24%
2021/08/09	1	137.00	0	0.00	135.00	1	5,615	0.02%
2021/08/06	0.2	137.75	6	137.83	137.00	-5.8	5,609	-0.10%
2021/08/05	5	139.40	5.1	137.10	138.00	-0.1	5,609	0.00%
2021/08/04	19	147.45	41	153.07	141.00	-22	5,536	-0.40%
2021/08/03	2	148.00	0	0.00	145.50	2	5,343	0.04%
2021/08/02	12	146.21	1	147.00	147.50	11	5,320	0.21%
2021/07/30	3	148.50	11	144.41	146.50	-8	5,268	-0.15%
2021/07/29	17	147.68	24	144.79	150.50	-7	5,211	-0.13%
2021/07/28	14	145.57	18	143.75	144.00	-4	5,142	-0.08%
2021/07/27	29.1	151.24	28	152.09	148.50	1.1	5,059	0.02%
2021/07/26	18	149.97	13	150.88	153.00	5	5,012	0.10%
2021/07/23	4	147.63	11	148.68	146.00	-7	4,936	-0.14%
2021/07/22	33.1	149.76	28	147.95	152.00	5.1	4,841	0.11%
2021/07/21	37	149.89	21	147.12	154.50	16	4,671	0.34%
2021/07/20	25	148.72	30	148.28	140.50	-5	4,495	-0.11%
2021/07/19	36	141.31	46	143.03	147.50	-10	4,184	-0.24%
2021/07/16	24	129.69	33	128.26	134.50	-9	4,024	-0.22%
2021/07/15	21	128.21	17	127.71	127.50	4	3,925	0.10%
2021/07/14	58	129.59	64	128.09	128.50	-6	3,801	-0.16%
2021/07/13	46	126.88	34	127.11	127.00	12	3,717	0.32%
2021/07/12	13	120.58	5	121.80	122.00	8	3,522	0.23%
2021/07/09	0	0.00	13	113.92	114.00	-13	3,243	-0.40%
2021/07/08	3	106.50	1	105.50	104.00	2	3,183	0.06%
2021/07/07	5	104.40	1	105.50	107.50	4	3,171	0.13%
2021/07/06	16	107.88	14	107.43	107.00	2	3,134	0.06%
2021/07/05	13	104.73	29	104.64	105.00	-16	3,089	-0.52%
2021/07/02	26	105.46	1	105.00	102.50	25	3,047	0.82%
2021/07/01	9	101.89	6	103.25	105.00	3	2,988	0.10%
2021/06/30	24	100.21	44	99.18	101.50	-20	2,878	-0.69%
2021/06/29	1	96.40	22	94.52	96.90	-21	2,721	-0.77%
2021/06/28	1	89.90	5	88.56	90.10	-4	2,584	-0.15%
2021/06/25	0	0.00	1	87.20	86.10	-1	2,558	-0.04%
2021/06/22	1	83.20	1	84.80	84.90	0	2,556	0.00%
2021/06/21	21	82.78	19	83.07	82.60	2	2,561	0.08%
2021/06/18	9	85.03	8	84.54	84.90	1	2,547	0.04%
2021/06/16	2	85.65	10	85.50	85.30	-8	2,536	-0.32%
2021/06/15	1	87.50	1	87.40	88.30	0	2,516	0.00%
2021/06/11	23	89.60	7	88.63	87.40	16	2,501	0.64%
2021/06/10	2	92.10	5	93.76	94.20	-3	2,403	-0.12%
2021/06/08	4	90.90	4	90.78	90.80	0	2,348	0.00%
2021/06/07	4	90.28	4	90.85	90.80	0	2,360	0.00%
2021/06/04	5	88.72	0	0.00	88.00	5	2,318	0.22%
2021/06/03	5	88.80	33	88.94	88.80	-28	2,299	-1.22%
2021/06/02	1	91.40	0	0.00	90.40	1	2,264	0.04%
2021/06/01	2	91.45	0	0.00	92.30	2	2,232	0.09%
2021/05/31	0	0.00	1	91.70	93.00	-1	2,198	-0.05%
2021/05/28	6	95.32	2	94.75	94.90	4	2,136	0.19%
2021/05/27	31	95.98	16	94.92	96.40	15	2,081	0.72%
2021/05/26	2	93.20	0	0.00	92.20	2	1,979	0.10%
2021/05/25	28	92.16	12	92.99	93.20	16	1,939	0.83%
2021/05/24	12	92.72	11	92.95	92.10	1	1,865	0.05%
2021/05/21	16	90.06	19	90.67	91.00	-3	1,751	-0.17%
2021/05/20	23	91.26	7	89.34	86.00	16	1,631	0.98%
2021/05/19	38	87.73	35	88.14	88.00	3	1,454	0.21%
2021/05/18	3	84.60	11	82.45	83.90	-8	1,327	-0.60%
2021/05/17	2	80.85	4	80.70	82.50	-2	1,212	-0.16%
2021/05/14	16	75.10	0	0.00	75.10	16	1,085	1.47%
2021/05/12	6	73.28	12	72.18	70.00	-6	1,053	-0.57%
2021/05/11	2	77.30	0	0.00	74.20	2	1,034	0.19%
2021/05/10	0	0.00	8	75.24	76.00	-8	1,034	-0.77%
2021/05/07	5	74.84	0	0.00	75.50	5	1,038	0.48%
2021/05/06	5	73.66	0	0.00	73.30	5	1,035	0.48%
2021/05/05	0	0.00	3	74.60	74.10	-3	1,032	-0.29%
2021/05/04	3	74.83	16	75.59	74.10	-13	1,035	-1.26%
2021/05/03	8	79.15	0	0.00	77.70	8	1,019	0.78%
2021/04/28	2	81.50	0	0.00	81.30	2	1,027	0.19%
2021/04/27	11	83.38	17	82.86	82.80	-6	1,026	-0.58%
2021/04/22	1	79.70	0	0.00	79.70	1	1,019	0.10%
2021/04/21	2	81.30	0	0.00	81.40	2	1,009	0.20%
2021/04/16	0	0.00	2	82.10	82.20	-2	981	-0.20%
2021/04/15	0	0.00	2	83.40	83.10	-2	977	-0.20%
2021/04/14	0	0.00	3	80.93	81.80	-3	967	-0.31%
2021/04/12	3	81.60	2	82.90	82.70	1	935	0.11%
2021/04/09	1	81.70	1	81.00	81.00	0	909	0.00%
2021/04/08	5	80.50	6	81.43	81.40	-1	901	-0.11%
2021/04/07	0	0.00	8	80.00	80.10	-8	881	-0.91%
2021/04/06	4	77.93	4	78.08	78.20	0	866	0.00%
2021/04/01	3	77.70	1	78.00	77.80	2	865	0.23%
2021/03/31	0	0.00	2	77.30	77.70	-2	855	-0.23%
2021/03/30	20	77.30	0	0.00	76.50	20	832	2.40%
2021/03/29	0	0.00	4	76.08	76.00	-4	823	-0.49%
2021/03/26	3	74.80	0	0.00	74.80	3	812	0.37%
2021/03/24	2	75.00	4	75.95	75.90	-2	811	-0.25%
2021/03/22	3	72.43	0	0.00	72.70	3	799	0.38%
2021/03/19	2	73.25	1	73.30	73.20	1	796	0.13%
2021/03/18	10	74.04	1	74.20	74.00	9	793	1.13%
2021/03/17	1	73.50	2	74.35	74.00	-1	803	-0.12%
2021/03/16	0	0.00	1	73.90	73.50	-1	806	-0.12%
2021/03/15	1	74.10	0	0.00	73.90	1	803	0.12%
2021/03/11	10	75.30	2	75.00	75.00	8	806	0.99%
2021/03/10	0	0.00	5	73.26	72.80	-5	784	-0.64%
2021/03/08	0	0.00	1	73.20	72.80	-1	792	-0.13%
2021/03/05	1	73.90	0	0.00	73.60	1	808	0.12%
2021/03/04	2	72.20	0	0.00	72.70	2	825	0.24%
2021/03/03	0	0.00	3	74.00	74.00	-3	821	-0.37%
2021/03/02	0	0.00	0.1	76.20	74.10	-0.1	816	-0.01%
2021/02/23	3	77.70	3	77.10	77.40	0	895	0.00%
2021/02/22	2	75.75	6	76.65	76.60	-4	873	-0.46%
2021/02/01	1	66.60	0	0.00	66.60	1	923	0.11%
2021/01/28	3	68.80	0	0.00	68.40	3	925	0.32%
2021/01/27	1	70.50	3	70.10	69.80	-2	963	-0.21%
2021/01/26	0	0.00	2	70.75	70.40	-2	962	-0.21%
2021/01/25	8	70.75	1	70.40	70.70	7	960	0.73%
2021/01/22	0	0.00	25	71.09	69.20	-25	950	-2.63%
2021/01/21	25	69.80	54	70.67	69.80	-29	942	-3.08%
2021/01/20	0	72.90	0	0.00	71.40	0	931	0.00%
2021/01/19	7	74.04	6	73.95	73.60	1	919	0.11%
2021/01/15	1	75.51	3	75.60	74.20	-2	932	-0.21%
2021/01/13	1	77.60	6	77.70	77.60	-5	918	-0.54%
2021/01/07	0	0.00	3	79.07	79.20	-3	906	-0.33%
2021/01/06	1	78.80	10	79.60	78.60	-9	911	-0.99%
2021/01/04	8	80.15	0	0.00	79.90	8	916	0.87%
2020/12/29	2	79.30	0	0.00	79.20	2	924	0.22%
2020/12/28	4	80.55	0	0.00	80.50	4	922	0.43%
2020/12/24	1	81.20	0	0.00	81.10	1	940	0.11%
2020/12/23	6	81.60	2	81.60	81.60	4	1,097	0.36%
2020/12/22	2	82.50	0	0.00	82.00	2	1,142	0.18%
2020/12/17	0	0.00	3	83.73	83.80	-3	1,212	-0.25%
2020/12/16	0	0.00	2	84.00	84.40	-2	1,233	-0.16%
2020/12/15	1	82.00	0	0.00	82.10	1	1,303	0.08%
2020/12/11	3	82.87	0	0.00	82.40	3	1,338	0.22%
2020/12/10	0	0.00	2	84.80	83.80	-2	1,346	-0.15%
2020/12/07	2	83.80	0	0.00	83.80	2	1,426	0.14%
2020/12/04	0	0.00	1	84.00	84.50	-1	1,487	-0.07%
2020/11/30	0	0.00	3	86.43	84.70	-3	1,468	-0.20%
2020/11/27	0	0.00	1	86.00	85.80	-1	1,456	-0.07%
2020/11/24	2	85.30	0	0.00	85.30	2	1,476	0.14%
2020/11/20	35	87.31	16	87.51	86.50	19	1,460	1.30%
2020/11/19	16	85.86	4	85.68	86.20	12	1,417	0.85%
2020/11/18	0	0.00	1	86.20	86.00	-1	1,417	-0.07%
2020/11/17	0	0.00	8	85.66	85.80	-8	1,418	-0.56%
2020/11/13	19	86.85	15	87.00	84.60	4	1,460	0.27%
2020/11/12	15	85.39	0	0.00	85.40	15	1,455	1.03%
2020/11/11	0	0.00	1	84.80	84.20	-1	1,470	-0.07%
2020/11/05	0	0.00	3	83.40	82.80	-3	1,481	-0.20%
2020/11/04	0	0.00	20	83.34	82.50	-20	1,473	-1.36%
2020/11/03	0	0.00	2	80.90	80.80	-2	1,435	-0.14%
2020/11/02	2	80.00	0	0.00	80.00	2	1,438	0.14%
2020/10/29	2	80.40	0	0.00	80.40	2	1,448	0.14%
2020/10/26	0	0.00	12	82.20	81.80	-12	1,453	-0.83%
2020/10/23	0	0.00	2	82.70	82.70	-2	1,458	-0.14%
2020/10/22	0	0.00	5	81.40	81.40	-5	1,460	-0.34%
2020/10/21	8	81.56	2	81.60	81.60	6	1,491	0.40%
2020/10/20	0	0.00	3	81.17	81.00	-3	1,496	-0.20%
2020/10/19	3	80.50	0	0.00	80.50	3	1,505	0.20%
2020/10/16	5	80.00	0	0.00	80.00	5	1,535	0.33%
2020/10/14	0	0.00	2	81.25	80.90	-2	1,575	-0.13%
2020/10/12	10	80.70	1	80.40	80.30	9	1,619	0.56%
2020/10/08	9	80.08	1	80.10	80.20	8	1,648	0.49%
2020/10/07	3	80.37	3	81.00	80.50	0	1,671	0.00%
2020/10/05	0	0.00	2	82.10	81.10	-2	1,777	-0.11%
2020/09/29	2	80.30	0	0.00	80.60	2	1,915	0.10%
2020/09/28	2	82.40	4	83.28	81.10	-2	1,913	-0.10%
2020/09/25	3	79.57	2	83.50	79.80	1	1,770	0.06%
2020/09/24	2	84.05	11	83.74	84.40	-9	1,748	-0.51%
2020/09/23	2	80.90	0	0.00	80.90	2	1,721	0.12%
2020/09/22	5	82.68	0	0.00	81.80	5	1,728	0.29%
2020/09/21	0	0.00	2	84.45	84.30	-2	1,720	-0.12%
2020/09/18	2	84.50	21	84.27	85.00	-19	1,740	-1.09%
2020/09/17	0	0.00	1	82.90	82.80	-1	1,852	-0.05%
2020/09/16	5	82.50	2	82.20	82.40	3	1,873	0.16%
2020/09/15	0	0.00	7	82.51	82.10	-7	1,890	-0.37%
2020/09/14	0	0.00	5	82.00	82.10	-5	1,894	-0.26%
2020/09/11	4	80.08	6	80.05	79.60	-2	1,933	-0.10%
2020/09/10	15	82.27	0	0.00	82.70	15	1,933	0.78%
2020/09/09	7	83.09	52	82.88	82.70	-45	1,931	-2.33%
2020/09/08	0	0.00	2	80.60	80.60	-2	1,912	-0.10%
2020/09/07	5	80.10	15	80.11	78.90	-10	1,930	-0.52%
2020/09/04	4	80.00	17	79.12	80.00	-13	1,985	-0.65%
2020/09/03	5	81.00	0	0.00	80.60	5	2,000	0.25%
2020/09/02	10	80.99	3	81.37	80.80	7	2,029	0.34%
2020/09/01	0	0.00	7	81.34	81.70	-7	2,038	-0.34%
2020/08/31	6	80.23	0	0.00	80.30	6	2,081	0.29%
2020/08/28	0	0.00	2	80.80	80.80	-2	2,112	-0.09%
2020/08/26	1	80.80	9	80.17	81.10	-8	2,137	-0.37%
2020/08/25	1	78.10	0	0.00	78.00	1	2,112	0.05%
2020/08/24	25	77.48	0	0.00	77.50	25	2,124	1.18%
2020/08/21	3	77.60	0	0.00	77.40	3	2,137	0.14%
2020/08/20	6	77.70	1	77.00	76.60	5	2,159	0.23%
2020/08/19	1	81.70	0	0.00	81.70	1	2,219	0.05%
2020/08/18	7	83.73	7	81.90	82.50	0	2,226	0.00%
2020/08/17	1	82.00	4	81.83	82.00	-3	2,250	-0.13%
2020/08/14	1	78.10	0	0.00	78.30	1	2,231	0.04%
2020/08/13	0	0.00	2	77.70	77.70	-2	2,250	-0.09%
2020/08/10	0	0.00	1	78.60	78.50	-1	2,288	-0.04%
2020/08/06	1	79.10	0	0.00	78.70	1	2,326	0.04%
2020/08/05	2	79.60	6	79.87	80.00	-4	2,339	-0.17%
2020/08/04	0	0.00	4	79.03	79.10	-4	2,364	-0.17%
2020/08/03	15	78.67	2	78.60	78.20	13	2,414	0.54%
2020/07/31	1	77.90	0	0.00	78.00	1	2,472	0.04%
2020/07/30	2	78.10	0	0.00	78.30	2	2,635	0.08%
2020/07/29	6	78.40	7	77.93	78.00	-1	2,706	-0.04%
2020/07/28	6	77.02	3	78.40	76.40	3	2,733	0.11%
2020/07/27	23	78.24	7	77.69	78.20	16	2,807	0.57%
2020/07/23	4	82.70	12	82.96	82.20	-8	2,817	-0.28%
2020/07/22	2	83.10	11	84.15	83.90	-9	2,837	-0.32%
2020/07/21	1	81.80	0	0.00	82.00	1	2,831	0.04%
2020/07/17	9	79.72	4	80.40	79.60	5	2,856	0.18%
2020/07/16	4	82.65	0	0.00	82.50	4	2,864	0.14%
2020/07/15	7	83.96	9	84.00	82.50	-2	2,901	-0.07%
2020/07/14	2	85.55	7	85.23	84.80	-5	2,912	-0.17%
2020/07/13	8	86.18	2	86.95	85.40	6	2,912	0.21%
2020/07/10	22	85.73	4	85.88	84.40	18	2,898	0.62%
2020/07/09	3	87.17	0	0.00	87.50	3	2,857	0.10%
2020/07/08	4	83.90	25	83.32	83.60	-21	2,814	-0.75%
2020/07/07	4	82.18	0	0.00	81.30	4	2,822	0.14%
2020/07/06	1	82.10	5	82.24	82.30	-4	2,903	-0.14%
2020/07/03	3	82.57	6	82.83	82.00	-3	2,912	-0.10%
2020/07/02	4	83.53	8	84.13	83.60	-4	2,925	-0.14%
2020/07/01	4	83.53	1	83.80	83.40	3	2,920	0.10%
2020/06/30	1	83.70	7	83.70	83.70	-6	2,935	-0.20%
2020/06/29	4	84.20	4	84.05	83.20	0	2,962	0.00%
2020/06/24	36	88.62	10	88.20	85.10	26	2,946	0.88%
2020/06/23	10	89.50	5	89.50	89.50	5	2,823	0.18%
2020/06/22	2	81.55	3	82.53	81.40	-1	2,821	-0.04%
2020/06/19	3	81.90	0	0.00	81.50	3	2,810	0.11%
2020/06/18	7	85.01	2	84.65	83.00	5	2,818	0.18%
2020/06/17	2	83.45	3	84.03	84.10	-1	2,787	-0.04%
2020/06/16	0	0.00	2	82.40	83.00	-2	2,815	-0.07%
2020/06/15	0	0.00	12	82.00	81.60	-12	2,819	-0.43%
2020/06/12	12	77.30	8	76.33	78.40	4	2,875	0.14%
2020/06/11	15	81.22	2	82.30	79.00	13	2,899	0.45%
2020/06/10	1	82.80	6	82.85	83.00	-5	2,932	-0.17%
2020/06/09	1	82.70	2	83.10	83.10	-1	2,949	-0.03%
2020/06/05	4	82.18	3	82.13	82.40	1	3,019	0.03%
2020/06/04	0	0.00	11	81.25	82.50	-11	2,990	-0.37%
2020/06/03	3	81.03	1	80.10	80.30	2	3,022	0.07%
2020/06/02	1	79.50	1	79.40	79.50	0	3,002	0.00%
2020/06/01	1	78.70	5	79.00	79.00	-4	3,014	-0.13%
2020/05/29	1	77.80	1	77.70	77.80	0	3,048	0.00%
2020/05/28	2	78.70	0	0.00	78.10	2	3,098	0.06%
2020/05/27	3	79.50	3	79.27	79.70	0	3,096	0.00%
2020/05/26	8	81.86	3	81.67	80.10	5	3,083	0.16%
2020/05/25	0	0.00	6	79.10	78.80	-6	2,987	-0.20%
2020/05/22	5	78.78	8	80.96	77.80	-3	2,962	-0.10%
2020/05/20	1	78.00	2	77.95	78.00	-1	2,908	-0.03%
2020/05/19	4	77.15	6	77.87	77.30	-2	2,900	-0.07%
2020/05/18	8	77.74	17	77.43	77.50	-9	2,885	-0.31%
2020/05/15	5	75.08	0	0.00	75.00	5	2,864	0.17%
2020/05/14	2	76.30	4	76.80	75.10	-2	2,869	-0.07%
2020/05/13	5	78.00	1	78.70	78.10	4	2,853	0.14%
2020/05/12	4	78.03	2	79.00	77.30	2	2,854	0.07%
2020/05/11	4	78.55	1	76.90	78.20	3	2,866	0.10%
2020/05/08	3	79.20	4	78.70	77.40	-1	2,874	-0.03%
2020/05/07	7	81.86	2	80.95	81.20	5	2,834	0.18%
2020/05/06	7	82.83	7	81.36	81.40	0	2,806	0.00%
2020/05/05	1	76.90	5	77.56	78.10	-4	2,672	-0.15%
2020/05/04	1	75.20	1	74.70	74.50	0	2,633	0.00%
2020/04/30	18	75.60	17	75.13	74.90	1	2,640	0.04%
2020/04/29	1	72.70	0	0.00	72.80	1	2,596	0.04%
2020/04/28	3	71.73	2	72.20	72.00	1	2,618	0.04%
2020/04/27	9	71.39	3	71.47	71.20	6	2,656	0.23%
2020/04/24	2	70.40	1	70.10	70.00	1	2,647	0.04%
2020/04/23	7	71.00	5	70.00	70.80	2	2,670	0.07%
2020/04/22	2	67.00	2	66.25	68.60	0	2,669	0.00%
2020/04/21	3	70.20	4	67.53	67.30	-1	2,693	-0.04%
2020/04/20	1	71.60	2	72.70	71.40	-1	2,725	-0.04%
2020/04/17	2	70.75	1	72.50	70.30	1	2,932	0.03%
2020/04/16	3	70.83	3	71.10	71.50	0	2,951	0.00%
2020/04/15	0	0.00	13	70.44	70.30	-13	2,951	-0.44%
2020/04/14	3	69.27	7	69.70	69.70	-4	2,954	-0.14%
2020/04/13	15	69.97	18	69.57	68.30	-3	2,981	-0.10%
2020/04/10	4	69.28	5	69.34	68.70	-1	2,951	-0.03%
2020/04/09	24	69.26	14	68.99	69.10	10	3,002	0.33%
2020/04/08	6	63.93	6	64.30	64.10	0	2,955	0.00%
2020/04/07	6	63.53	25.7	63.17	63.80	-19.7	3,115	-0.63%
2020/04/06	2	61.30	5	62.20	62.30	-3	3,142	-0.10%
2020/04/01	14	60.66	10	60.65	60.90	4	3,158	0.13%
2020/03/31	6	60.72	3	60.87	60.20	3	3,164	0.09%
2020/03/30	2	57.00	0	0.00	58.00	2	3,164	0.06%
2020/03/27	2	56.40	8	56.16	57.50	-6	3,239	-0.19%
2020/03/26	11	53.35	21	53.03	53.40	-10	3,183	-0.31%
2020/03/25	10	50.73	9	52.43	52.90	1	3,148	0.03%
2020/03/24	5	48.40	13	47.44	48.10	-8	3,151	-0.25%
2020/03/23	15	44.62	30	45.28	44.55	-15	3,155	-0.48%
2020/03/20	40	50.14	1	50.60	49.50	39	3,134	1.24%
2020/03/19	2	47.70	20	47.70	47.70	-18	3,113	-0.58%
2020/03/18	29	53.38	26	53.68	53.00	3	3,112	0.10%
2020/03/17	7	60.37	0	0.00	58.80	7	3,033	0.23%
2020/03/16	28	67.49	15	70.45	65.30	13	3,006	0.43%
2020/03/13	18	72.23	6	72.00	72.50	12	2,948	0.41%
2020/03/12	22	80.41	1	80.00	79.90	21	2,936	0.72%
2020/03/11	2	90.00	2	90.30	88.70	0	2,899	0.00%
2020/03/10	1	92.60	4	93.10	93.00	-3	2,887	-0.10%
2020/03/09	37	97.36	37	97.48	94.70	0	2,888	0.00%
2020/03/05	5	95.30	7	96.44	95.30	-2	2,917	-0.07%
2020/03/04	6	94.55	14	94.41	94.40	-8	3,053	-0.26%
2020/03/03	0	0.00	6	94.37	94.60	-6	3,094	-0.19%
2020/03/02	0	0.00	3	87.03	88.30	-3	3,082	-0.10%
2020/02/27	5	89.26	2	89.65	87.00	3	3,119	0.10%
2020/02/26	10	90.56	3	90.80	89.90	7	3,135	0.22%
2020/02/25	4	90.90	4	91.23	91.30	0	3,183	0.00%
2020/02/24	5	92.26	2	92.75	91.50	3	3,275	0.09%
2020/02/21	4	93.65	2	93.90	93.20	2	3,371	0.06%
2020/02/20	2	92.95	0	0.00	93.00	2	3,429	0.06%
2020/02/19	1	93.70	5	93.80	93.60	-4	3,438	-0.12%
2020/02/18	0	0.00	1	93.00	93.00	-1	3,487	-0.03%
2020/02/17	6	93.57	1	93.70	93.00	5	3,525	0.14%
2020/02/14	4	92.35	5	92.30	92.80	-1	3,581	-0.03%
2020/02/13	1	91.80	2	93.40	91.80	-1	3,608	-0.03%
2020/02/12	3	93.17	5	92.92	92.70	-2	3,676	-0.05%
2020/02/11	1	92.50	27	91.93	91.40	-26	3,771	-0.69%
2020/02/10	17	89.61	1	89.50	89.80	16	3,787	0.42%
2020/02/07	11	89.34	0	0.00	88.70	11	3,856	0.29%
2020/02/06	5	90.84	2	90.40	90.20	3	3,854	0.08%
2020/02/05	0	0.00	2	91.00	90.80	-2	3,968	-0.05%
2020/02/04	1	90.40	4	90.08	90.10	-3	3,969	-0.08%
2020/02/03	15	86.95	9	87.24	88.00	6	3,941	0.15%
2020/01/31	15	91.93	4	92.95	91.50	11	3,920	0.28%
2020/01/30	22	95.70	1	94.50	93.60	21	3,935	0.53%
2020/01/20	8	104.63	5	104.60	104.00	3	3,952	0.08%
2020/01/17	5	105.60	6	107.33	105.00	-1	3,934	-0.03%
2020/01/16	9	105.06	0	0.00	105.00	9	3,896	0.23%
2020/01/15	3	106.00	1	108.50	105.50	2	3,873	0.05%
2020/01/14	12	107.29	1	108.00	107.00	11	3,844	0.29%
2020/01/13	12	116.50	6	111.17	109.00	6	3,798	0.16%
2020/01/10	1	115.50	1	115.50	114.50	0	3,577	0.00%
2020/01/09	1	110.50	7	111.86	112.50	-6	3,525	-0.17%
2020/01/08	2	108.00	4	109.25	109.50	-2	3,538	-0.06%
2020/01/07	9	109.83	5	109.50	108.00	4	3,530	0.11%
2020/01/06	0	0.00	1	115.50	113.50	-1	3,479	-0.03%
2020/01/03	10	118.85	7	118.07	116.50	3	3,450	0.09%
2020/01/02	0	0.00	1	117.50	117.50	-1	3,391	-0.03%
2019/12/31	20	116.58	13	116.19	115.00	7	3,371	0.21%
2019/12/30	3	114.00	5	114.20	115.00	-2	3,205	-0.06%
2019/12/27	0	0.00	2	111.50	110.50	-2	3,201	-0.06%
2019/12/26	0	0.00	1	113.50	114.00	-1	3,302	-0.03%
2019/12/23	8	111.75	10	109.95	113.00	-2	3,320	-0.06%
2019/12/20	2	104.50	3	106.00	106.50	-1	3,228	-0.03%
2019/12/19	2	105.25	1	104.50	104.50	1	3,221	0.03%
2019/12/17	6	104.75	8	105.00	105.00	-2	3,222	-0.06%
2019/12/13	1	107.50	0	0.00	108.00	1	3,217	0.03%
2019/12/12	5	107.50	0	0.00	107.50	5	3,211	0.16%
2019/12/11	2	109.00	0	0.00	109.00	2	3,208	0.06%
2019/12/10	2	112.00	0	0.00	111.50	2	3,182	0.06%
2019/12/09	0	0.00	2	113.00	113.00	-2	3,261	-0.06%
2019/12/05	0	0.00	2	110.00	112.00	-2	3,255	-0.06%
2019/12/04	9	108.28	8	106.81	109.00	1	3,245	0.03%
2019/12/03	7	108.50	2	110.00	108.00	5	3,270	0.15%
2019/12/02	2	111.00	0	0.00	109.50	2	3,336	0.06%
2019/11/29	1	112.00	0	0.00	111.50	1	3,315	0.03%
2019/11/28	6	114.33	0	0.00	114.00	6	3,322	0.18%
2019/11/27	17	115.53	24	116.04	115.50	-7	3,319	-0.21%
2019/11/26	4	113.13	10	113.75	115.00	-6	3,305	-0.18%
2019/11/25	18	109.42	28	111.32	109.00	-10	3,207	-0.31%
2019/11/22	0	0.00	1	110.50	110.00	-1	3,145	-0.03%
2019/11/21	18	107.53	15	108.27	110.00	3	3,133	0.10%
2019/11/20	7	107.07	16	108.50	107.00	-9	3,193	-0.28%
2019/11/19	3	112.00	13	111.12	110.00	-10	3,194	-0.31%
2019/11/18	6	111.17	22	111.55	112.00	-16	3,200	-0.50%
2019/11/15	8	108.31	23	107.91	108.50	-15	3,213	-0.47%
2019/11/14	23	102.87	10	102.35	102.50	13	3,154	0.41%
2019/11/13	0	0.00	1	108.00	106.50	-1	3,122	-0.03%
2019/11/12	3	108.00	6	107.92	109.50	-3	3,157	-0.10%
2019/11/11	6	108.00	16	105.97	105.50	-10	3,147	-0.32%
2019/11/08	32	106.19	17	108.12	105.50	15	3,212	0.47%
2019/11/07	1	106.50	3	107.00	106.00	-2	3,154	-0.06%
2019/11/06	19	106.32	18	106.67	106.50	1	3,147	0.03%
2019/11/05	12	106.42	12	105.42	107.00	0	3,100	0.00%
2019/11/04	3	101.50	9	102.22	102.50	-6	3,060	-0.20%
2019/11/01	15	101.43	22	99.97	101.50	-7	3,113	-0.22%
2019/10/31	13	97.71	12	99.37	97.50	1	3,097	0.03%
2019/10/30	5	99.88	28	99.98	99.00	-23	3,173	-0.72%
2019/10/29	7	97.66	2	97.30	97.20	5	3,287	0.15%
2019/10/28	4	96.13	0	0.00	96.60	4	3,349	0.12%
2019/10/25	9	96.23	10	97.20	96.00	-1	3,348	-0.03%
2019/10/24	17	96.79	24	96.51	96.80	-7	3,349	-0.21%
2019/10/23	16	95.53	40	94.79	95.20	-24	3,337	-0.72%
2019/10/22	0	0.00	5	91.42	91.10	-5	3,340	-0.15%
2019/10/21	1	91.10	2	91.50	91.10	-1	3,361	-0.03%
2019/10/18	8	92.26	10	92.28	92.30	-2	3,399	-0.06%
2019/10/17	1	91.20	51	90.25	92.50	-50	3,472	-1.44%
2019/10/16	10	90.24	4	90.10	90.10	6	3,566	0.17%
2019/10/15	8	91.09	10	91.02	91.00	-2	3,637	-0.05%
2019/10/14	0	0.00	3	92.80	92.60	-3	3,794	-0.08%
2019/10/09	23	92.44	5	92.48	91.70	18	3,964	0.45%
2019/10/08	13	94.75	5	94.88	94.40	8	4,032	0.20%
2019/10/07	7	95.81	0	0.00	95.60	7	4,068	0.17%
2019/10/04	2	96.10	4	96.30	95.60	-2	4,107	-0.05%
2019/10/03	20	96.89	5	97.56	96.00	15	4,147	0.36%
2019/10/02	6	96.75	5	96.78	97.00	1	4,235	0.02%
2019/10/01	2	98.30	1	98.20	98.10	1	4,277	0.02%
2019/09/27	26	100.28	13	99.28	99.10	13	4,321	0.30%
2019/09/26	13	102.50	41	102.04	102.00	-28	4,443	-0.63%
2019/09/25	12	98.09	21	98.38	99.10	-9	4,626	-0.19%
2019/09/24	4	95.85	0	0.00	96.10	4	4,636	0.09%
2019/09/23	4	96.00	4	96.10	96.40	0	4,675	0.00%
2019/09/20	4	95.18	1	95.90	95.20	3	4,734	0.06%
2019/09/19	13	95.43	1	95.70	95.50	12	4,801	0.25%
2019/09/18	11	96.25	1	95.90	95.70	10	4,887	0.20%
2019/09/17	3	96.07	9	96.52	96.30	-6	4,952	-0.12%
2019/09/16	4	94.55	3	94.83	95.10	1	5,076	0.02%
2019/09/12	2	94.70	2	94.85	94.80	0	5,214	0.00%
2019/09/11	15	94.64	6	96.63	95.20	9	5,336	0.17%
2019/09/10	1	99.70	1	99.20	99.10	0	5,396	0.00%
2019/09/09	2	99.10	5	98.96	99.50	-3	5,725	-0.05%
2019/09/06	5	98.48	12	98.87	98.00	-7	5,913	-0.12%
2019/09/05	4	99.63	3	100.70	99.40	1	5,986	0.02%
2019/09/04	10	102.55	20	102.38	102.00	-10	5,991	-0.17%
2019/09/03	1	101.00	1	100.50	100.50	0	5,967	0.00%
2019/09/02	7	100.29	10	100.40	100.00	-3	6,010	-0.05%
2019/08/30	2	99.50	7	99.26	98.90	-5	6,027	-0.08%
2019/08/29	17	100.26	8	100.09	98.80	9	6,064	0.15%
2019/08/28	3	97.53	10	98.14	99.50	-7	6,050	-0.12%
2019/08/27	10	96.96	1	96.60	96.20	9	6,103	0.15%
2019/08/26	8	97.35	5	97.22	96.10	3	6,136	0.05%
2019/08/23	4	99.33	5	98.62	98.10	-1	6,163	-0.02%
2019/08/22	5	98.52	6	98.68	97.00	-1	6,147	-0.02%
2019/08/21	6	97.82	3	98.47	97.70	3	6,203	0.05%
2019/08/20	18	98.66	21	98.14	99.10	-3	6,208	-0.05%
2019/08/19	26	94.86	24	94.98	95.30	2	6,310	0.03%
2019/08/16	19	91.69	8	91.35	91.50	11	6,389	0.17%
2019/08/15	18	93.37	5	93.74	92.50	13	6,509	0.20%
2019/08/14	13	97.98	4	98.40	96.40	9	6,532	0.14%
2019/08/13	51	100.23	41	99.73	98.00	10	6,534	0.15%
2019/08/12	3	95.43	2	95.55	95.30	1	6,536	0.02%
2019/08/08	5	95.58	14	94.60	94.40	-9	6,801	-0.13%
2019/08/07	2	93.90	5	93.54	94.20	-3	6,967	-0.04%
2019/08/06	12	93.78	27	93.61	94.50	-15	6,981	-0.21%
2019/08/05	17	93.88	14	94.69	91.80	3	6,942	0.04%
2019/08/02	12	98.57	11	99.57	98.40	1	6,904	0.01%
2019/08/01	63	100.24	52	99.43	99.00	11	6,905	0.16%
2019/07/31	55	100.30	21	99.60	98.80	34	6,888	0.49%
2019/07/30	11	114.27	22	109.41	108.50	-11	6,670	-0.16%
2019/07/29	14	121.57	12	121.00	120.50	2	6,669	0.03%
2019/07/26	11	121.59	15	121.87	121.50	-4	6,751	-0.06%
2019/07/25	6	120.25	1	121.50	120.00	5	6,772	0.07%
2019/07/24	15	123.20	12	124.17	123.00	3	6,857	0.04%
2019/07/23	0	0.00	4	121.38	121.00	-4	6,929	-0.06%
2019/07/22	11	121.05	1	122.00	121.50	10	7,018	0.14%
2019/07/19	9	121.22	7	121.36	120.50	2	7,121	0.03%
2019/07/18	21	124.76	20	125.08	122.50	1	7,141	0.01%
2019/07/17	8	123.75	9	124.22	124.00	-1	7,199	-0.01%
2019/07/16	42	125.26	49	124.07	124.00	-7	7,198	-0.10%
2019/07/15	46	120.97	49	120.57	122.00	-3	7,043	-0.04%
2019/07/12	23	118.00	27	117.89	117.00	-4	6,933	-0.06%
2019/07/11	3	115.17	1	115.50	114.50	2	6,962	0.03%
2019/07/10	19	116.74	22	117.16	117.00	-3	7,052	-0.04%
2019/07/09	10	115.50	12	116.50	115.00	-2	7,262	-0.03%
2019/07/08	29	115.78	22	116.61	115.00	7	7,385	0.09%
2019/07/05	0	0.00	1	120.00	120.00	-1	7,655	-0.01%
2019/07/04	3	119.00	3	117.00	117.00	0	7,735	0.00%
2019/07/03	23	117.83	13	119.23	118.00	10	7,830	0.13%
2019/07/02	12	117.29	21	117.36	117.00	-9	7,847	-0.11%
2019/07/01	5	111.80	2	112.00	112.00	3	7,776	0.04%
2019/06/28	3	112.00	3	112.17	111.50	0	7,896	0.00%
2019/06/27	1	112.00	6	112.00	113.00	-5	7,985	-0.06%
2019/06/26	3	110.50	1	111.50	111.00	2	8,050	0.02%
2019/06/25	7	112.07	1	112.50	112.00	6	8,132	0.07%
2019/06/24	10	114.40	4	113.75	113.50	6	8,241	0.07%
2019/06/21	12	116.50	15	117.40	116.00	-3	8,307	-0.04%
2019/06/20	18	114.67	20	115.43	117.00	-2	8,286	-0.02%
2019/06/19	14	112.93	21	113.43	113.00	-7	8,261	-0.08%
2019/06/18	15	111.33	14	113.11	110.50	1	8,390	0.01%
2019/06/17	15	111.00	23	111.87	112.50	-8	8,383	-0.10%
2019/06/14	21	106.38	28	105.50	107.00	-7	8,255	-0.08%
2019/06/13	4	104.00	6	103.67	102.50	-2	8,148	-0.02%
2019/06/12	3	103.00	3	102.83	104.00	0	8,351	0.00%
2019/06/11	15	101.93	3	101.83	101.00	12	8,488	0.14%
2019/06/10	4	101.33	12	100.79	103.00	-8	8,928	-0.09%
2019/06/06	2	98.05	2	98.75	98.80	0	9,213	0.00%
2019/06/05	2	99.50	2	98.65	98.50	0	9,261	0.00%
2019/06/04	21	101.60	22	101.52	101.00	-1	9,309	-0.01%
2019/06/03	8	101.56	5	105.00	100.50	3	9,497	0.03%
2019/05/31	3	104.33	0	0.00	103.50	3	9,559	0.03%
2019/05/30	3	104.50	4	104.88	104.00	-1	9,631	-0.01%
2019/05/29	11	106.05	18	107.19	105.00	-7	9,784	-0.07%
2019/05/28	7	104.50	6	105.42	108.50	1	9,943	0.01%
2019/05/27	3	103.67	3	103.83	104.00	0	9,925	0.00%
2019/05/24	33	106.71	41	107.40	104.50	-8	10,059	-0.08%
2019/05/23	11	104.14	8	102.38	105.00	3	9,946	0.03%
2019/05/22	22	103.50	25.1	103.10	101.50	-3.1	9,930	-0.03%
2019/05/21	13	97.58	12	98.48	100.00	1	9,909	0.01%
2019/05/20	1	98.70	6	99.90	97.80	-5	10,089	-0.05%
2019/05/17	6	99.93	8	99.96	99.80	-2	10,302	-0.02%
2019/05/16	32	103.77	40	102.03	100.00	-8	10,309	-0.08%
2019/05/15	50	98.46	59	99.26	102.00	-9	10,145	-0.09%
2019/05/14	6	90.12	3	90.77	93.00	3	10,134	0.03%
2019/05/13	4	91.60	11	92.22	91.50	-7	10,344	-0.07%
2019/05/10	13	92.85	11	93.24	91.50	2	10,486	0.02%
2019/05/09	41	94.43	8	95.94	92.70	33	10,509	0.31%
2019/05/08	16	99.09	17	98.88	97.80	-1	10,650	-0.01%
2019/05/07	18	98.54	13	99.06	98.80	5	10,661	0.05%
2019/05/06	9	98.16	7	98.49	96.60	2	10,796	0.02%
2019/05/03	15	97.63	17	97.89	98.70	-2	10,910	-0.02%
2019/05/02	3	92.27	6	93.75	94.80	-3	10,931	-0.03%
2019/04/30	11.2	93.86	10.2	93.66	94.00	1	10,897	0.01%
2019/04/29	12	90.82	15	92.67	89.80	-3	10,771	-0.03%
2019/04/26	12	97.86	9	98.40	95.00	3	10,651	0.03%
2019/04/25	16	99.30	9	99.64	98.00	7	10,556	0.07%
2019/04/24	14	105.54	5	104.60	104.00	9	10,417	0.09%
2019/04/23	21	110.10	12	110.75	110.00	9	10,323	0.09%
2019/04/22	5	104.60	9.2	105.84	105.50	-4.2	10,162	-0.04%
2019/04/19	6	103.75	4	104.25	101.50	2	10,128	0.02%
2019/04/18	8	105.19	7	104.93	104.00	1	10,111	0.01%
2019/04/17	19	107.47	35	108.43	106.50	-16	10,075	-0.16%
2019/04/16	47	105.39	54	104.71	105.50	-7	10,023	-0.07%
2019/04/15	61	111.04	54	106.17	105.50	7	9,913	0.07%
2019/04/12	34	113.38	47	113.96	112.50	-13	9,713	-0.13%
2019/04/11	72	111.09	93	110.43	110.50	-21	9,613	-0.22%
2019/04/10	14	115.57	9	115.56	117.00	5	9,301	0.05%
2019/04/09	10	115.35	20	114.40	113.00	-10	9,170	-0.11%
2019/04/08	18	116.33	11	117.86	113.00	7	9,023	0.08%
2019/04/03	16	122.28	18	121.14	120.00	-2	8,840	-0.02%
2019/04/02	17	116.12	14	115.68	115.50	3	8,605	0.03%
2019/04/01	13	119.27	8	118.63	117.50	5	8,423	0.06%
2019/03/29	16	123.63	14	124.29	121.50	2	8,290	0.02%
2019/03/28	23.5	125.97	22	126.30	125.00	1.5	8,214	0.02%
2019/03/27	18	128.83	13	127.38	125.00	5	8,173	0.06%
2019/03/26	30	134.68	6	133.92	131.00	24	8,153	0.29%
2019/03/25	8	133.44	7	133.72	135.50	1	8,054	0.01%
2019/03/22	23	132.33	23.2	133.25	134.50	-0.2	7,981	0.00%
2019/03/21	19	134.47	19	133.84	135.00	0	7,915	0.00%
2019/03/20	2	127.79	1	128.50	131.00	1	7,718	0.01%
2019/03/19	15	129.13	23	128.30	126.00	-8	7,683	-0.10%
2019/03/18	16	125.53	37	124.42	124.50	-21	7,562	-0.28%
2019/03/15	27	124.72	26	125.27	125.00	1	7,641	0.01%
2019/03/14	32	124.32	19	124.24	127.00	13	7,503	0.17%
2019/03/13	72	124.28	57	123.61	123.00	15	7,558	0.20%
2019/03/12	22	115.18	13	114.73	118.50	9	7,103	0.13%
2019/03/11	17	108.24	17	108.65	108.00	0	6,854	0.00%
2019/03/08	20	107.83	22	108.89	111.50	-2	6,836	-0.03%
2019/03/07	7	109.93	2	108.25	108.00	5	6,888	0.07%
2019/03/06	12	109.29	23	109.07	111.00	-11	6,788	-0.16%
2019/03/05	11	107.59	7	105.79	105.50	4	6,726	0.06%
2019/03/04	4	107.74	7	108.21	103.50	-3	6,741	-0.04%
2019/02/27	11	103.23	18	101.46	106.00	-7	6,653	-0.11%
2019/02/26	11	97.37	14	98.11	96.50	-3	6,614	-0.05%
2019/02/25	39.1	97.72	23	96.64	96.20	16.1	6,869	0.23%
2019/02/22	12	105.38	12	105.54	106.00	0	6,893	0.00%
2019/02/21	3	107.50	8	107.44	106.50	-5	6,847	-0.07%
2019/02/20	21.1	110.34	22	110.02	111.00	-0.9	6,946	-0.01%
2019/02/19	31	109.81	32	109.05	109.00	-1	6,887	-0.01%
2019/02/18	22	105.20	20	102.22	107.00	2	6,640	0.03%
2019/02/15	4	97.68	5	99.00	97.30	-1	6,388	-0.02%
2019/02/14	22	98.77	10	98.11	97.40	12	6,291	0.19%
2019/02/13	7	98.50	4	98.55	99.10	3	6,187	0.05%
2019/02/12	6	95.83	7	94.60	95.80	-1	6,032	-0.02%
2019/02/11	1	89.80	3	90.00	91.00	-2	5,808	-0.03%
2019/01/30	1	85.10	1	84.40	82.80	0	5,644	0.00%
2019/01/29	3	82.77	5	82.60	83.80	-2	5,605	-0.04%
2019/01/28	2	81.50	6	81.40	81.10	-4	5,443	-0.07%
2019/01/25	8	80.74	5	81.16	80.80	3	5,397	0.06%
2019/01/24	10	78.57	8	79.41	79.90	2	5,292	0.04%
2019/01/23	5	74.56	6	75.05	76.20	-1	5,181	-0.02%
2019/01/22	1	72.20	1	73.00	72.20	0	5,161	0.00%
2019/01/18	8	73.14	7	72.67	72.50	1	5,389	0.02%
2019/01/16	0	0.00	1	72.50	72.00	-1	5,672	-0.02%
2019/01/15	0	0.00	1	72.90	73.10	-1	5,906	-0.02%
2019/01/14	2	73.20	4	72.35	72.80	-2	5,989	-0.03%
2019/01/11	8	73.03	4	73.80	72.20	4	6,089	0.07%
2019/01/09	0	0.00	1	76.60	76.00	-1	6,455	-0.02%
2019/01/08	12	78.12	9	77.61	77.50	3	6,583	0.05%
2019/01/07	1	76.30	11	76.36	76.20	-10	6,834	-0.15%
2019/01/04	4	75.95	3	76.37	75.70	1	6,930	0.01%
2019/01/03	6	77.83	12	77.67	77.20	-6	7,041	-0.09%
2019/01/02	12	77.61	4	78.00	77.30	8	7,151	0.11%
2018/12/28	1	74.20	1	73.80	74.10	0	7,466	0.00%
2018/12/27	0	0.00	2	73.10	72.80	-2	7,653	-0.03%
2018/12/26	0	0.00	6	72.70	71.60	-6	7,653	-0.08%
2018/12/25	2	73.05	3	73.10	73.10	-1	7,647	-0.01%
2018/12/24	5	73.58	4	74.30	74.20	1	7,653	0.01%
2018/12/22	6	72.58	9	72.43	72.50	-3	7,636	-0.04%
2018/12/21	2	72.70	2	73.70	73.50	0	7,630	0.00%
2018/12/20	12	70.46	12	71.38	73.40	0	7,589	0.00%
2018/12/19	9	75.72	6	71.67	71.30	3	7,486	0.04%
2018/12/18	4	79.20	4	80.20	79.00	0	7,334	0.00%
2018/12/14	4	80.43	4	82.15	79.20	0	7,283	0.00%
2018/12/13	10	81.10	30	80.47	80.70	-20	7,234	-0.28%
2018/12/12	34	81.94	46	82.24	81.60	-12	7,186	-0.17%
2018/12/11	30	80.15	9	80.20	80.00	21	7,080	0.30%
2018/12/10	14	80.89	11	80.49	79.20	3	7,022	0.04%
2018/12/07	42	77.78	82	76.95	80.20	-40	6,862	-0.58%
2018/12/06	30	77.44	38	77.12	74.10	-8	6,722	-0.12%
2018/12/05	4	76.15	5	76.90	77.70	-1	6,497	-0.02%
2018/12/04	25	78.92	5	78.62	77.10	20	6,469	0.31%
2018/12/03	0	0.00	19	78.59	78.80	-19	6,434	-0.30%
2018/11/30	23	79.33	20	79.62	78.00	3	6,371	0.05%
2018/11/29	5	78.00	7	77.23	77.90	-2	6,209	-0.03%
2018/11/28	6	78.03	4	77.38	76.10	2	6,073	0.03%
2018/11/27	16	77.73	7	76.89	78.20	9	5,967	0.15%
2018/11/26	2	75.25	3	75.63	76.40	-1	5,845	-0.02%
2018/11/23	6	75.62	3	76.60	75.60	3	5,714	0.05%
2018/11/22	35	73.67	12	73.54	73.80	23	5,505	0.42%
2018/11/21	18	69.58	4	70.50	70.50	14	5,205	0.27%
2018/11/20	17	64.71	20	64.43	64.10	-3	4,983	-0.06%
2018/11/19	10	64.40	2	65.00	64.60	8	4,935	0.16%
2018/11/16	0	0.00	2	60.70	62.30	-2	4,731	-0.04%
2018/11/15	0	0.00	1	57.90	56.70	-1	4,649	-0.02%
2018/11/14	1	57.50	1	58.30	57.20	0	4,642	0.00%
2018/11/13	0	0.00	7	56.33	57.30	-7	4,631	-0.15%
2018/11/12	2	58.40	0	0.00	58.10	2	4,641	0.04%
2018/11/09	3	59.27	3	59.47	59.40	0	4,649	0.00%
2018/11/08	2	59.50	3	60.60	59.00	-1	4,641	-0.02%
2018/11/07	1	59.50	1	60.20	60.20	0	4,623	0.00%
2018/11/06	1	59.70	3	60.00	59.20	-2	4,648	-0.04%
2018/11/05	8	58.31	8	58.50	58.60	0	4,615	0.00%
2018/11/02	4	60.80	2	61.90	60.10	2	4,580	0.04%
2018/11/01	2	61.00	1	61.40	60.80	1	4,565	0.02%
2018/10/31	6	59.22	5	58.38	59.70	1	4,525	0.02%
2018/10/30	7	59.66	7	59.70	59.00	0	4,504	0.00%
2018/10/29	6	58.42	7	57.90	58.70	-1	4,479	-0.02%
2018/10/26	5	62.02	7	62.53	60.30	-2	4,417	-0.05%
2018/10/25	8	63.83	6	63.27	63.30	2	4,334	0.05%
2018/10/24	59	64.47	50	64.28	63.00	9	4,179	0.22%
2018/10/23	126	68.25	139	68.14	65.90	-13	4,012	-0.32%	大買/大賣/
2018/10/22	8	66.65	13	67.25	66.20	-5	3,782	-0.13%
2018/10/19	24	65.33	25	65.05	67.60	-1	3,731	-0.03%
2018/10/18	14	67.10	6	67.03	66.00	8	3,623	0.22%
2018/10/17	20	66.33	32	66.06	67.20	-12	3,478	-0.34%
2018/10/16	12	64.98	17	64.39	63.40	-5	3,237	-0.15%
2018/10/15	19	65.03	36	64.67	65.90	-17	3,152	-0.54%
2018/10/12	38	61.26	11	60.81	63.80	27	2,834	0.95%
2018/10/11	19	58.21	29	57.33	58.00	-10	2,746	-0.36%
2018/10/09	19	61.94	17	60.74	61.00	2	2,633	0.08%
2018/10/08	18	60.41	30	60.70	62.50	-12	2,566	-0.47%
2018/10/05	39	57.51	7	57.80	58.30	32	2,235	1.43%
2018/10/04	0	0.00	1	51.90	53.00	-1	2,106	-0.05%
2018/10/03	1	52.30	0	0.00	51.90	1	2,178	0.05%
2018/10/02	0	0.00	1	53.70	52.80	-1	2,215	-0.05%
2018/10/01	1	52.70	1	52.40	53.20	0	2,299	0.00%
2018/09/28	1	51.80	0	0.00	51.60	1	2,343	0.04%
2018/09/26	0	0.00	11	52.11	52.10	-11	2,480	-0.44%
2018/09/21	0	0.00	1	51.70	51.40	-1	2,522	-0.04%
2018/09/20	1	51.00	1	52.80	51.00	0	2,527	0.00%
2018/09/19	2	50.85	0	0.00	50.70	2	2,520	0.08%
2018/09/17	2	53.10	0	0.00	53.00	2	2,582	0.08%
2018/09/14	0	0.00	1	54.60	54.50	-1	2,606	-0.04%
2018/09/13	0	0.00	1	51.90	52.10	-1	2,646	-0.04%
2018/09/12	1	51.00	1	53.10	51.70	0	2,674	0.00%
2018/09/11	2	53.10	2	53.25	53.20	0	2,726	0.00%
2018/09/10	14	52.96	11	53.65	52.60	3	2,773	0.11%
2018/09/07	0	0.00	11	55.54	55.00	-11	2,856	-0.39%
2018/09/06	0	0.00	1	61.50	61.00	-1	2,910	-0.03%
2018/09/05	1	61.20	0	0.00	61.10	1	3,076	0.03%
2018/09/04	1	62.30	2	62.25	61.80	-1	3,243	-0.03%
2018/09/03	11	61.28	0	0.00	61.60	11	3,298	0.33%
2018/08/31	5	63.16	3	62.73	62.40	2	3,463	0.06%
2018/08/30	2	62.85	0	0.00	62.50	2	3,675	0.05%
2018/08/24	2	60.40	0	0.00	60.40	2	4,642	0.04%
2018/08/22	1	63.70	0	0.00	62.80	1	4,770	0.02%
2018/08/16	1	62.40	1	62.60	63.50	0	4,894	0.00%
2018/08/15	2	62.60	0	0.00	62.40	2	5,003	0.04%
2018/08/14	1	63.00	3	63.83	65.00	-2	5,035	-0.04%
2018/08/13	1	63.50	2	63.10	63.10	-1	5,122	-0.02%
2018/08/10	0	0.00	1	70.00	68.50	-1	5,170	-0.02%
2018/08/09	0	0.00	1	69.80	69.00	-1	5,233	-0.02%
2018/08/08	2	70.95	2	70.35	69.70	0	5,338	0.00%
2018/08/07	1	71.00	1	71.00	70.40	0	5,395	0.00%
2018/08/06	1	72.30	2	73.05	72.60	-1	5,481	-0.02%
2018/08/03	0	0.00	3	71.33	71.80	-3	5,493	-0.05%
2018/08/02	0	0.00	1	69.70	69.00	-1	5,629	-0.02%
2018/08/01	0	0.00	1	68.53	69.10	-1	5,726	-0.02%
2018/07/31	0	0.00	3	67.20	67.20	-3	5,789	-0.05%
2018/07/30	3	66.87	0	0.00	66.80	3	5,933	0.05%
2018/07/27	1	68.50	1	69.80	68.50	0	6,185	0.00%
2018/07/26	2	69.50	1	70.90	69.10	1	6,384	0.02%
2018/07/25	6	69.27	0	0.00	69.00	6	6,470	0.09%
2018/07/24	3	68.13	3	68.07	69.90	0	6,670	0.00%
2018/07/23	0	0.00	1	67.00	67.10	-1	6,880	-0.01%
2018/07/20	6	72.23	5	70.76	69.20	1	7,331	0.01%
2018/07/19	1	69.30	1	70.60	69.00	0	7,533	0.00%
2018/07/18	6	70.43	5	70.58	69.60	1	7,690	0.01%
2018/07/17	2	72.55	3	73.40	71.30	-1	7,892	-0.01%
2018/07/16	3	75.00	4	74.58	74.70	-1	8,350	-0.01%
2018/07/13	6	72.05	2	72.20	72.10	4	8,375	0.05%
2018/07/12	0	0.00	2	70.50	70.90	-2	8,422	-0.02%
2018/07/11	6	68.75	15	68.43	68.00	-9	8,458	-0.11%
2018/07/10	11	66.95	1	66.60	67.30	10	8,500	0.12%
2018/07/09	4	65.70	15	66.96	67.80	-11	8,641	-0.13%
2018/07/06	9	62.41	0	0.00	62.80	9	8,858	0.10%
2018/07/05	22	66.90	30	64.85	65.10	-8	8,967	-0.09%
2018/07/04	16	70.14	9	69.74	67.50	7	9,071	0.08%
2018/07/03	4	74.43	2	74.25	73.50	2	9,087	0.02%
2018/07/02	6	78.70	1	78.70	77.90	5	9,095	0.05%
2018/06/29	2	77.15	0	0.00	76.80	2	9,088	0.02%
2018/06/28	2	77.15	2	76.60	76.80	0	9,137	0.00%
2018/06/27	7	78.80	6	78.03	77.10	1	9,111	0.01%
2018/06/26	6	79.42	8	80.83	78.20	-2	9,109	-0.02%
2018/06/25	11	82.75	1	81.80	81.80	10	9,075	0.11%
2018/06/22	4	85.28	1	84.10	83.30	3	9,151	0.03%
2018/06/21	2	83.50	4	84.23	85.00	-2	9,106	-0.02%
2018/06/20	3	84.00	3	83.70	82.90	0	9,071	0.00%
2018/06/19	0	0.00	1	85.30	83.30	-1	9,004	-0.01%
2018/06/15	9	84.71	7	84.90	83.50	2	8,952	0.02%
2018/06/14	3	89.13	2	89.50	87.30	1	8,842	0.01%
2018/06/13	9	90.09	12	90.03	88.20	-3	8,725	-0.03%
2018/06/12	2	88.15	8	88.46	87.30	-6	8,543	-0.07%
2018/06/11	5	85.50	10	85.38	86.00	-5	8,383	-0.06%
2018/06/08	11	86.53	9	84.49	84.90	2	8,330	0.02%
2018/06/07	7	91.49	7	90.80	89.10	0	8,154	0.00%
2018/06/06	6	89.43	1	90.30	88.80	5	7,921	0.06%
2018/06/05	20	91.17	24	90.00	88.90	-4	7,773	-0.05%
2018/06/04	11	91.68	6	87.80	87.10	5	7,532	0.07%
2018/06/01	7	84.36	13	85.65	86.30	-6	7,180	-0.08%
2018/05/31	7	76.00	16	74.60	78.50	-9	6,909	-0.13%
2018/05/30	2	72.60	34	72.51	72.00	-32	6,813	-0.47%
2018/05/29	5	72.96	3	73.03	72.00	2	6,763	0.03%
2018/05/28	0	0.00	1	74.30	73.90	-1	6,727	-0.01%
2018/05/25	3	75.37	4	74.63	74.00	-1	6,697	-0.01%
2018/05/24	7	77.87	3	77.23	77.00	4	6,643	0.06%
2018/05/23	28	76.09	30	77.11	77.60	-2	6,567	-0.03%
2018/05/22	2	73.90	1	74.00	73.40	1	6,431	0.02%
2018/05/21	16	72.51	9	71.89	73.40	7	6,376	0.11%
2018/05/18	21	75.72	14	75.74	74.80	7	6,269	0.11%
2018/05/17	2	78.35	2	78.95	77.80	0	6,178	0.00%
2018/05/16	9	80.77	2	79.55	77.30	7	6,093	0.11%
2018/05/15	5	79.52	1.4	80.05	79.10	3.6	5,974	0.06%
2018/05/14	10	79.31	9	77.41	81.20	1	5,886	0.02%
2018/05/11	24	79.50	4	79.55	78.60	20	5,761	0.35%
2018/05/10	19	80.38	21.1	81.10	81.90	-2.1	5,666	-0.04%
2018/05/09	12.1	78.33	20	79.27	77.00	-7.9	5,455	-0.14%
2018/05/08	5	82.88	3	83.60	80.90	2	5,277	0.04%
2018/05/07	6	81.98	4	82.80	82.80	2	5,180	0.04%
2018/05/04	43.1	79.45	68	80.59	80.30	-24.9	5,026	-0.50%
2018/05/03	5.1	88.61	4	88.10	86.10	1.1	4,759	0.02%
2018/05/02	13	90.18	15	89.00	91.20	-2	4,545	-0.04%
2018/04/30	13.2	90.75	23	90.99	89.20	-9.8	4,420	-0.22%
2018/04/27	23	90.34	20	88.90	88.80	3	4,208	0.07%
2018/04/26	39	91.29	24	88.42	91.00	15	3,949	0.38%
2018/04/25	14	86.67	13	86.88	88.90	1	3,471	0.03%
2018/04/24	7	83.94	6	82.70	80.90	1	3,192	0.03%
2018/04/23	25	85.43	23	85.59	83.00	2	3,014	0.07%
2018/04/20	19	80.89	29	80.85	81.80	-10	2,787	-0.36%
2018/04/19	7	76.11	5	78.60	78.60	2	2,277	0.09%
2018/04/18	18	69.48	15	70.44	71.50	3	2,129	0.14%
2018/04/17	7	69.89	4	68.37	67.30	3	2,016	0.15%
2018/04/16	5	71.32	12	72.17	71.50	-7	1,902	-0.37%
2018/04/13	20	70.03	4	70.05	70.50	16	1,770	0.90%
2018/04/12	43	68.69	27	68.02	70.00	16	1,579	1.01%
2018/04/11	26	64.10	22	63.22	65.70	4	1,255	0.32%
2018/04/10	24	60.51	32	62.85	59.80	-8	1,088	-0.73%
2018/04/09	28	55.86	17	58.43	60.90	11	926	1.19%
2018/04/03	3	55.33	15	55.23	55.40	-12	816	-1.47%
2018/04/02	14	55.60	5	54.60	54.60	9	764	1.18%
2018/03/31	9	55.01	7	54.77	55.20	2	730	0.27%
2018/03/30	2	53.00	4	53.20	52.30	-2	663	-0.30%
2018/03/29	4	53.93	4	53.83	53.30	0	650	0.00%
2018/03/28	2	53.10	9	53.54	53.00	-7	623	-1.12%
2018/03/27	21	55.71	0	0.00	53.50	21	598	3.51%
2018/03/23	5	48.80	21	48.51	48.90	-16	449	-3.56%
2018/03/19	0	0.00	2	47.15	47.15	-2	399	-0.50%
2018/03/16	0	0.00	2	47.20	46.35	-2	398	-0.50%
2018/03/15	2	47.25	1	47.10	47.10	1	392	0.25%
2018/03/14	1	46.70	3	45.83	46.20	-2	381	-0.52%
2018/03/13	0	0.00	3	45.42	45.05	-3	368	-0.81%
2018/03/08	0	0.00	1	43.90	43.90	-1	375	-0.27%
2018/03/07	2	44.00	0	0.00	43.90	2	376	0.53%
2018/02/22	0	0.00	1	42.20	42.65	-1	406	-0.25%
2018/02/21	1	41.95	0	0.00	42.00	1	420	0.24%
2018/02/12	1	41.50	0	0.00	41.50	1	433	0.23%
2018/02/09	7	41.20	0	0.00	41.40	7	446	1.57%
2018/02/08	14	43.87	0	0.00	44.10	14	469	2.98%
2018/02/07	6	45.27	0	0.00	44.70	6	483	1.24%
2018/02/06	0	0.00	3	46.70	44.50	-3	496	-0.60%
2018/01/31	0	0.00	3	48.92	48.80	-3	564	-0.53%
2018/01/29	2	50.20	0	0.00	50.00	2	607	0.33%
2018/01/26	0	0.00	5	50.40	50.40	-5	613	-0.82%
2018/01/24	0	0.00	3	50.67	50.30	-3	666	-0.45%
2018/01/19	1	49.55	0	0.00	49.55	1	669	0.15%
2018/01/18	1	49.90	1	50.00	49.70	0	667	0.00%
2018/01/17	0	0.00	11	50.21	50.30	-11	668	-1.64%
2018/01/16	0	0.00	2	51.40	50.60	-2	672	-0.30%
2018/01/15	2	50.10	0	0.00	50.30	2	651	0.31%
2018/01/11	1	49.15	0	0.00	49.20	1	646	0.15%
2018/01/10	1	50.00	0	0.00	50.00	1	646	0.15%
2018/01/05	2	50.00	0	0.00	50.00	2	643	0.31%
2018/01/03	1	50.40	0	0.00	50.40	1	654	0.15%