美時 (1795)-凱基-基隆券商分點個股進出

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
287.0
漲跌
▲0.5
漲幅
+0.17%
成交量
2,785張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間: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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3.1	286.40	0	0.00	286.50	3.1	7,048	0.04%
2024/05/20	1	290.04	0	0.00	291.50	1	7,042	0.01%
2024/05/17	1	288.09	6.1	298.24	301.00	-5.1	6,923	-0.07%
2024/05/16	1	286.00	1.1	287.09	287.00	-0.1	6,817	0.00%
2024/05/15	0	0.00	3	283.00	281.00	-3	6,785	-0.04%
2024/05/14	1	282.00	0.1	280.00	283.00	0.9	6,793	0.01%
2024/05/13	2.4	275.70	0	0.00	279.00	2.4	6,755	0.03%
2024/05/10	4.1	284.56	1	282.00	287.50	3.1	6,691	0.05%
2024/05/09	0.4	284.25	0	0.00	282.00	0.4	6,727	0.01%
2024/05/08	1.4	288.13	1	291.00	290.00	0.4	6,751	0.01%
2024/05/07	2.4	287.67	0	0.00	285.50	2.4	6,791	0.03%
2024/05/06	1.1	305.59	0	0.00	300.00	1.1	6,653	0.02%
2024/05/03	0.1	313.50	1	314.00	307.50	-0.9	6,634	-0.01%
2024/05/02	1.1	321.73	1	318.00	317.00	0.1	6,602	0.00%
2024/04/30	1	328.50	2	323.75	323.00	-1	6,606	-0.02%
2024/04/29	0	0.00	2.2	323.05	329.00	-2.2	6,734	-0.03%
2024/04/26	1	311.48	0	0.00	314.50	1	6,767	0.02%
2024/04/25	1.1	313.19	0	0.00	312.00	1.1	6,784	0.02%
2024/04/24	2.2	315.73	2	320.50	320.50	0.2	6,811	0.00%
2024/04/23	1	317.50	1	321.50	320.50	0	6,878	0.00%
2024/04/22	4	315.63	3.2	317.79	313.00	0.9	7,002	0.01%
2024/04/19	2	323.00	2	307.96	311.50	0	7,220	0.00%
2024/04/18	3.2	326.03	2	323.25	321.00	1.2	7,168	0.02%
2024/04/17	3	335.83	2.1	337.76	333.50	1	7,175	0.01%
2024/04/16	4.3	335.32	5.5	335.62	334.00	-1.3	7,140	-0.02%
2024/04/15	2.1	332.63	0	0.00	332.50	2.1	7,006	0.03%
2024/04/12	2	342.50	6.2	342.93	342.00	-4.2	7,026	-0.06%
2024/04/11	0.2	328.00	0.2	331.23	325.00	0	6,982	0.00%
2024/04/10	2.1	328.19	0.2	328.17	326.50	2	6,910	0.03%
2024/04/09	0.1	325.00	0	0.00	323.00	0.1	6,861	0.00%
2024/04/08	2.2	332.59	2	329.00	325.00	0.2	6,869	0.00%
2024/04/03	2	313.50	2.1	318.74	317.50	-0.1	6,735	0.00%
2024/04/01	1	310.00	1	310.00	308.00	0	6,573	0.00%
2024/03/29	1	304.50	3	304.33	304.00	-2	6,465	-0.03%
2024/03/28	3.4	312.23	2	307.75	306.00	1.4	6,436	0.02%
2024/03/27	2.1	302.28	6.1	306.30	310.00	-4.1	6,315	-0.06%
2024/03/26	1	299.00	0	0.00	293.00	1	5,985	0.02%
2024/03/25	1	291.50	5.4	298.34	294.50	-4.4	5,987	-0.07%
2024/03/22	0	0.00	4.3	287.50	288.50	-4.3	5,788	-0.07%
2024/03/21	0.1	276.00	0	0.00	274.50	0.1	5,766	0.00%
2024/03/19	2	272.50	0	0.00	275.50	2	5,811	0.03%
2024/03/14	1	270.00	0	0.00	270.00	1	5,896	0.02%
2024/03/13	1	268.50	0	0.00	266.50	1	5,939	0.02%
2024/03/12	0.3	275.17	0	0.00	274.00	0.3	6,023	0.00%
2024/03/11	1.1	273.02	1	274.50	273.50	0.1	6,070	0.00%
2024/03/08	2.2	280.23	0	0.00	275.00	2.2	6,246	0.03%
2024/03/07	2.2	281.71	2	285.51	284.00	0.1	6,386	0.00%
2024/03/06	2	290.25	0	0.00	289.00	2	6,581	0.03%
2024/03/05	3	296.00	4.2	295.92	294.50	-1.2	6,582	-0.02%
2024/03/04	1	287.50	1	291.50	291.50	0	6,550	0.00%
2024/03/01	0.1	290.00	0	0.00	289.50	0.1	6,606	0.00%
2024/02/29	2.1	290.16	0.5	290.00	289.50	1.6	6,850	0.02%
2024/02/27	3	298.14	5.1	297.88	296.00	-2	6,802	-0.03%
2024/02/26	1	292.00	5.2	286.69	293.50	-4.2	6,616	-0.06%
2024/02/23	0.1	275.00	0	0.00	272.00	0.1	6,475	0.00%
2024/02/22	3.4	274.55	0	275.50	273.00	3.3	6,523	0.05%
2024/02/21	0	0.00	3.2	279.55	276.50	-3.2	6,639	-0.05%
2024/02/19	2.2	278.76	1.2	276.42	275.00	1	6,836	0.01%
2024/02/16	0.2	274.68	5	276.40	277.00	-4.8	6,991	-0.07%
2024/02/15	3	271.84	0	0.00	273.00	3	7,030	0.04%
2024/02/05	0.2	275.83	0.1	276.00	275.50	0.1	7,047	0.00%
2024/02/02	2.2	274.91	0	0.00	274.50	2.2	7,221	0.03%
2024/02/01	5	282.30	4.3	282.27	282.00	0.8	7,231	0.01%
2024/01/31	0	0.00	4.1	279.12	279.50	-4.1	7,211	-0.06%
2024/01/30	3.1	275.17	3	280.50	271.00	0.1	7,270	0.00%
2024/01/29	1.3	274.10	1	276.50	277.00	0.3	7,243	0.00%
2024/01/25	1	274.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	3	276.34	0.1	279.82	278.00	2.9	7,471	0.04%
2024/01/23	5.1	274.28	0	0.00	276.50	5.1	7,556	0.07%
2024/01/22	1.1	283.95	0	0.00	282.50	1.1	7,586	0.01%
2024/01/19	1	288.50	0	0.00	288.50	1	7,813	0.01%
2024/01/18	1	292.50	1	288.50	288.50	0	7,923	0.00%
2024/01/17	0.3	291.19	0	291.00	288.50	0.3	8,052	0.00%
2024/01/16	3	300.00	2	299.00	303.00	1	8,078	0.01%
2024/01/15	4	293.88	6	294.92	296.50	-2	7,934	-0.03%
2024/01/12	2	283.50	1.2	286.00	282.50	0.8	7,715	0.01%
2024/01/11	0	284.50	2	286.00	281.50	-2	7,746	-0.03%
2024/01/10	0	286.50	0	0.00	290.00	0	7,653	0.00%
2024/01/09	0.2	281.75	0.3	286.50	288.00	-0.1	7,613	0.00%
2024/01/08	0.1	281.36	0.2	283.50	284.50	0	7,572	0.00%
2024/01/05	0.1	280.00	2.5	278.70	285.00	-2.4	7,456	-0.03%
2024/01/04	0	0.00	1	275.00	272.00	-1	7,277	-0.01%
2024/01/03	2	272.25	1	279.00	270.50	1	7,252	0.01%
2024/01/02	1	276.50	1	276.00	275.50	0	7,146	0.00%
2023/12/29	1	271.00	2.2	272.40	272.00	-1.2	7,086	-0.02%
2023/12/28	1.1	265.05	0	0.00	264.00	1.1	7,011	0.01%
2023/12/27	0	0.00	3	268.67	269.50	-3	6,981	-0.04%
2023/12/25	4.1	264.21	0	0.00	260.00	4.1	6,955	0.06%
2023/12/22	1	265.50	1	268.50	267.00	0	6,893	0.00%
2023/12/21	1.1	269.64	0	0.00	268.50	1.1	6,890	0.02%
2023/12/20	1	276.00	3.2	276.28	273.50	-2.2	6,861	-0.03%
2023/12/19	1.2	271.92	2	274.00	273.50	-0.8	6,779	-0.01%
2023/12/18	4	275.63	4	276.00	272.50	0	6,815	0.00%
2023/12/15	1	274.50	1.2	269.83	274.00	-0.2	6,831	0.00%
2023/12/14	3.1	268.84	1	268.00	268.50	2.1	6,792	0.03%
2023/12/13	0.3	269.17	0.3	267.50	264.50	0	6,764	0.00%
2023/12/12	0.1	275.06	0	0.00	274.00	0.1	6,707	0.00%
2023/12/08	1.1	274.01	0	0.00	272.00	1.1	6,615	0.02%
2023/12/07	0.2	275.19	2	278.75	274.00	-1.8	6,627	-0.03%
2023/12/06	2	272.00	0	0.00	270.00	2	6,521	0.03%
2023/12/05	0	0.00	3	275.67	272.00	-3	6,487	-0.05%
2023/12/04	6	275.33	14	276.93	277.00	-8	6,286	-0.13%
2023/12/01	1	267.62	5.1	266.24	267.50	-4.1	6,085	-0.07%
2023/11/30	1	258.50	0	0.00	258.50	1	5,839	0.02%
2023/11/29	1.1	255.91	1	261.00	261.00	0.1	5,805	0.00%
2023/11/28	4	257.25	2	257.25	258.00	2	5,753	0.03%
2023/11/27	3	260.50	10.1	259.76	257.00	-7.1	5,706	-0.13%
2023/11/24	1	247.50	4	249.25	250.00	-3	5,466	-0.05%
2023/11/22	3.2	247.94	5	247.00	245.50	-1.9	5,363	-0.03%
2023/11/21	3.1	249.01	2.3	248.33	248.00	0.8	5,328	0.02%
2023/11/20	10	258.20	4.1	258.77	251.50	5.9	5,321	0.11%
2023/11/17	4	254.00	14.3	252.28	254.00	-10.3	5,218	-0.20%
2023/11/16	5	253.90	4	253.75	253.00	1	5,168	0.02%
2023/11/15	5	248.00	27.1	245.78	252.00	-22.1	5,061	-0.44%
2023/11/14	22	230.48	1	236.00	238.50	21	4,929	0.43%
2023/11/13	2.1	233.58	0	0.00	233.00	2.1	4,992	0.04%
2023/11/10	3.1	242.14	3	240.17	240.50	0.1	5,229	0.00%
2023/11/09	4.1	241.92	2	243.00	236.00	2.1	5,220	0.04%
2023/11/07	2.2	247.23	2.1	251.24	243.50	0.1	5,584	0.00%
2023/11/06	3.1	245.68	0	0.00	247.00	3.1	5,726	0.05%
2023/11/03	3	248.50	2	247.75	244.50	1	5,828	0.02%
2023/11/02	4	246.01	8	246.56	248.50	-4	5,801	-0.07%
2023/11/01	9	252.61	5	254.20	251.00	4	5,757	0.07%
2023/10/31	8.2	253.36	10	253.35	252.00	-1.9	5,689	-0.03%
2023/10/30	3	254.67	5	254.70	252.00	-2	5,730	-0.03%
2023/10/27	16	252.47	66.3	250.99	254.00	-50.3	5,619	-0.90%
2023/10/26	2	241.00	3	241.00	236.00	-1	5,359	-0.02%
2023/10/25	2.4	241.95	9	243.28	240.00	-6.7	5,272	-0.13%
2023/10/24	8.1	227.57	21.1	226.11	230.00	-13	5,133	-0.25%
2023/10/23	1	215.00	7	216.00	215.00	-6	5,129	-0.12%
2023/10/20	17	209.00	13	207.50	208.50	4	5,254	0.08%
2023/10/19	2	218.25	2	219.25	218.00	0	5,417	0.00%
2023/10/18	1	212.50	0	0.00	210.50	1	5,566	0.02%
2023/10/17	0	217.00	0	0.00	217.00	0	5,735	0.00%
2023/10/16	2	221.03	0	0.00	220.50	2	5,918	0.03%
2023/10/13	1.1	230.00	1	235.50	227.50	0.1	5,982	0.00%
2023/10/12	1	228.00	1	232.00	232.50	0	6,058	0.00%
2023/10/06	50	237.90	0	0.00	238.00	50	6,303	0.79%
2023/10/05	2	236.50	3	237.17	235.00	-1	6,449	-0.02%
2023/10/04	1	233.50	1	231.00	232.50	0	6,534	0.00%
2023/10/02	0	0.00	1	238.00	238.00	-1	6,719	-0.01%
2023/09/28	0	0.00	1	240.00	238.50	-1	6,825	-0.01%
2023/09/27	0	0.00	0.3	235.00	237.00	-0.3	6,999	0.00%
2023/09/26	0.1	236.00	0.1	235.50	235.50	0	7,184	0.00%
2023/09/25	1	239.50	0	0.00	239.50	1	7,529	0.01%
2023/09/22	0.3	233.59	0.2	234.75	234.00	0.1	7,696	0.00%
2023/09/21	1.2	231.96	1.4	234.00	233.50	-0.2	7,937	0.00%
2023/09/20	8.2	239.95	0	0.00	237.50	8.2	8,128	0.10%
2023/09/19	0.1	251.50	0.2	250.50	249.50	-0.1	8,256	0.00%
2023/09/15	0.3	246.00	0	0.00	246.50	0.3	8,385	0.00%
2023/09/13	5	242.00	0.2	241.50	242.50	4.8	8,469	0.06%
2023/09/12	1.4	241.75	1	239.00	240.00	0.4	8,595	0.00%
2023/09/08	2	244.00	0	0.00	246.00	2	8,758	0.02%
2023/09/07	0.1	249.00	0	248.50	247.50	0	8,766	0.00%
2023/09/06	0.1	251.50	0	0.00	250.00	0.1	8,820	0.00%
2023/09/05	0.1	255.25	1	250.50	250.00	-0.9	8,860	-0.01%
2023/09/04	1.1	255.91	0	0.00	256.00	1.1	8,916	0.01%
2023/09/01	0	0.00	3.1	258.83	258.50	-3.1	8,964	-0.03%
2023/08/31	1.1	253.52	0	256.00	253.50	1	9,023	0.01%
2023/08/30	0	0.00	1.2	257.25	257.00	-1.2	9,202	-0.01%
2023/08/28	5	246.70	0	0.00	247.50	5	9,262	0.05%
2023/08/25	1	248.50	0.2	252.00	248.00	0.8	9,287	0.01%
2023/08/24	0.2	250.50	5.3	249.94	249.50	-5.1	9,305	-0.05%
2023/08/23	1.3	249.81	0.5	250.98	249.50	0.8	9,304	0.01%
2023/08/22	1.5	255.90	0.5	256.00	255.00	1	9,425	0.01%
2023/08/18	3.1	261.39	0	255.00	254.00	3.1	9,590	0.03%
2023/08/17	3.4	259.54	2	259.00	259.50	1.4	9,709	0.01%
2023/08/16	6.1	268.58	4.1	270.71	268.00	2	9,745	0.02%
2023/08/15	0.4	256.50	1	255.20	263.50	-0.6	10,042	-0.01%
2023/08/14	9	250.33	4	253.38	250.00	5	10,398	0.05%
2023/08/11	7	277.14	1	281.50	269.00	6	10,493	0.06%
2023/08/10	7	284.14	3	292.00	286.00	4	10,356	0.04%
2023/08/09	7	285.57	8.1	291.34	292.00	-1.1	10,287	-0.01%
2023/08/08	1.1	280.05	0.1	287.50	280.50	1	10,417	0.01%
2023/08/07	2.1	285.52	0.1	288.50	285.50	2	10,717	0.02%
2023/08/04	0.1	284.00	0	288.00	289.50	0.1	10,779	0.00%
2023/08/02	2.1	289.02	2.3	285.06	285.50	-0.2	10,840	0.00%
2023/08/01	0	0.00	0.4	292.32	293.00	-0.4	10,808	0.00%
2023/07/31	1	284.00	0.1	284.80	286.50	1	10,838	0.01%
2023/07/28	2.1	287.98	1	290.50	286.00	1.1	11,103	0.01%
2023/07/27	2	292.00	5	295.60	291.50	-3	11,155	-0.03%
2023/07/26	2.2	292.40	2	293.50	291.00	0.2	11,327	0.00%
2023/07/25	6.1	300.55	3.1	299.27	301.00	3	11,201	0.03%
2023/07/24	1	301.00	5.3	301.00	302.00	-4.3	11,079	-0.04%
2023/07/21	1.1	291.36	5	295.20	291.00	-3.9	10,941	-0.04%
2023/07/20	5.1	287.51	2	287.50	287.00	3.1	10,868	0.03%
2023/07/19	6.2	293.97	5.2	290.37	292.00	1	10,780	0.01%
2023/07/18	6	282.42	2	290.50	283.00	4	10,718	0.04%
2023/07/17	3	286.67	5	286.21	288.50	-2	10,907	-0.02%
2023/07/14	7.1	277.36	0	0.00	277.50	7.1	10,937	0.07%
2023/07/13	3.2	282.94	1	284.50	280.00	2.2	10,846	0.02%
2023/07/12	4	290.38	0.2	291.00	290.00	3.8	10,748	0.04%
2023/07/11	5	283.20	4	285.75	283.00	1	10,628	0.01%
2023/07/10	0	282.00	1	282.00	285.00	-1	10,638	-0.01%
2023/07/07	1.1	290.46	0	0.00	284.50	1.1	10,601	0.01%
2023/07/06	0.1	299.50	1	296.00	290.00	-0.9	10,550	-0.01%
2023/07/05	3.1	297.21	2.2	301.10	294.50	0.9	10,508	0.01%
2023/07/04	3.2	303.55	4.2	299.68	297.00	-1	10,684	-0.01%
2023/07/03	27.4	294.10	21	295.38	299.00	6.4	10,815	0.06%
2023/06/30	1	332.00	0.1	341.80	325.50	1	10,553	0.01%
2023/06/29	3	341.33	6	340.17	338.50	-3	10,581	-0.03%
2023/06/28	7	336.07	2.1	333.79	333.50	4.9	10,466	0.05%
2023/06/27	4	321.88	7.5	323.42	329.00	-3.5	10,336	-0.03%
2023/06/26	1	311.90	1	314.50	311.50	0	10,210	0.00%
2023/06/21	4.2	307.35	2	309.01	308.00	2.2	10,262	0.02%
2023/06/20	1.1	323.79	5	322.00	320.00	-3.9	10,186	-0.04%
2023/06/19	2	326.25	1	324.00	324.00	1	10,176	0.01%
2023/06/16	3	329.75	5	326.20	323.00	-2	10,180	-0.02%
2023/06/15	1	320.50	4.4	323.38	330.00	-3.4	10,090	-0.03%
2023/06/14	1	322.00	2	319.50	314.00	-1	10,005	-0.01%
2023/06/13	0	313.00	1	313.50	311.50	-1	10,016	-0.01%
2023/06/12	1	317.47	0	0.00	314.00	1	10,106	0.01%
2023/06/09	5	319.00	2	316.25	319.00	3	10,155	0.03%
2023/06/08	4.1	313.30	1	324.50	311.00	3.1	10,193	0.03%
2023/06/06	2	319.00	1	315.50	315.50	1	10,290	0.01%
2023/06/05	3.4	326.90	2.3	335.33	315.50	1.1	10,443	0.01%
2023/06/02	1	321.49	0	0.00	320.50	1	10,354	0.01%
2023/06/01	1.1	319.78	1	325.50	320.00	0.1	10,395	0.00%
2023/05/31	3.3	331.69	1.9	329.90	327.00	1.4	10,410	0.01%
2023/05/30	0.1	329.88	5	329.40	328.50	-4.9	10,438	-0.05%
2023/05/29	2.1	332.39	2	330.50	330.50	0.1	10,451	0.00%
2023/05/26	2.1	338.53	1	334.50	327.00	1.1	10,501	0.01%
2023/05/25	2	333.49	2	331.00	331.00	0	10,435	0.00%
2023/05/24	4.2	332.93	5	332.80	334.50	-0.8	10,597	-0.01%
2023/05/23	10	336.90	11.3	339.27	342.00	-1.3	10,554	-0.01%
2023/05/22	4.2	337.13	2	332.50	332.00	2.2	10,623	0.02%
2023/05/19	21.1	337.40	20.4	337.28	343.50	0.7	10,942	0.01%
2023/05/18	16	325.59	15	330.40	339.00	1	10,548	0.01%
2023/05/17	21	299.69	27.2	300.49	308.50	-6.2	10,167	-0.06%
2023/05/16	0	0.00	1	279.50	280.50	-1	10,044	-0.01%
2023/05/15	5.7	283.92	1	277.50	275.50	4.7	10,505	0.05%
2023/05/12	21	291.24	19.1	287.99	289.00	1.9	10,560	0.02%
2023/05/11	21	291.24	19.1	287.99	283.50	1.9	10,608	0.02%
2023/05/10	3	277.33	6	279.83	285.00	-3	10,557	-0.03%
2023/05/09	5	283.78	3	281.67	279.00	2	11,202	0.02%
2023/05/08	2	285.97	0	0.00	287.00	2	11,495	0.02%
2023/05/05	1	282.00	11	280.45	281.50	-10	11,577	-0.09%
2023/05/04	6	280.58	5.3	279.15	279.00	0.7	11,585	0.01%
2023/05/03	1.2	272.83	2	274.00	272.50	-0.8	11,322	-0.01%
2023/05/02	1	271.00	8	269.69	278.00	-7	11,293	-0.06%
2023/04/28	1.2	260.75	6.5	259.95	259.50	-5.3	11,163	-0.05%
2023/04/27	1	250.00	2	256.00	257.00	-1	11,317	-0.01%
2023/04/26	6.1	254.35	2	253.00	254.00	4.1	11,495	0.04%
2023/04/25	5	258.40	2.1	257.48	254.50	2.9	11,533	0.02%
2023/04/24	1	255.00	3.2	255.26	260.50	-2.2	11,571	-0.02%
2023/04/21	2.3	252.53	1	250.00	250.00	1.3	11,703	0.01%
2023/04/20	4	271.00	6.1	274.59	265.00	-2.1	11,657	-0.02%
2023/04/19	3.1	268.17	3.3	270.68	269.00	-0.2	11,532	0.00%
2023/04/18	3	265.17	0	0.00	265.50	3	11,483	0.03%
2023/04/17	0	262.50	0	0.00	262.00	0	11,531	0.00%
2023/04/14	1	265.50	0	0.00	265.00	1	11,654	0.01%
2023/04/13	1.3	270.02	1.3	272.35	267.00	0	11,820	0.00%
2023/04/12	2.3	271.15	4.3	271.19	267.50	-2	12,000	-0.02%
2023/04/11	1.3	266.23	0	0.00	265.50	1.3	12,263	0.01%
2023/04/10	2	268.74	6	266.83	265.50	-4	12,365	-0.03%
2023/04/07	13	274.00	16	276.44	273.00	-3	12,493	-0.02%
2023/04/06	11	265.36	8	265.04	269.50	3	12,364	0.02%
2023/03/31	4	253.87	2	251.50	251.00	2	12,223	0.02%
2023/03/30	5	260.30	7.4	258.08	257.50	-2.4	12,342	-0.02%
2023/03/29	10.4	251.84	11.2	254.76	258.00	-0.8	12,279	-0.01%
2023/03/28	3	247.17	2	252.75	246.00	1	12,297	0.01%
2023/03/27	4	253.88	1	256.00	252.00	3	12,263	0.02%
2023/03/24	4.1	248.65	4	250.25	252.50	0.1	12,406	0.00%
2023/03/23	3	245.00	2	244.00	244.00	1	12,539	0.01%
2023/03/22	2	244.50	1	244.00	243.50	1	12,526	0.01%
2023/03/21	6.1	247.74	1	249.50	243.50	5.1	12,477	0.04%
2023/03/20	0	248.50	3.1	249.39	248.50	-3.1	12,412	-0.02%
2023/03/17	2	248.25	2	247.50	247.50	0	12,389	0.00%
2023/03/16	8.2	247.44	4	247.25	245.50	4.2	12,333	0.03%
2023/03/15	1	250.00	3	253.50	254.50	-2	12,230	-0.02%
2023/03/14	1	253.50	1	253.00	248.00	0	12,164	0.00%
2023/03/13	2.1	250.71	3	253.83	250.00	-0.9	12,117	-0.01%
2023/03/10	5.6	258.29	3	260.33	255.00	2.6	12,041	0.02%
2023/03/09	2	272.75	3	270.83	270.00	-1	11,896	-0.01%
2023/03/08	12.1	277.21	7	279.71	271.50	5.1	11,878	0.04%
2023/03/07	5	282.10	1.1	282.05	277.50	3.9	11,702	0.03%
2023/03/06	2	281.00	3	284.50	285.00	-1	12,145	-0.01%
2023/03/03	8	283.50	7	283.64	278.50	1	13,111	0.01%
2023/03/02	4	282.00	2	284.00	283.50	2	13,927	0.01%
2023/03/01	2	282.00	1	285.00	278.50	1	14,737	0.01%
2023/02/24	2	282.00	1	279.00	281.00	1	15,311	0.01%
2023/02/23	3	283.50	2	283.50	285.00	1	15,679	0.01%
2023/02/22	15.1	284.53	15	284.87	276.50	0.1	16,351	0.00%
2023/02/21	1	285.50	0	0.00	287.00	1	16,517	0.01%
2023/02/20	15	290.60	14	290.07	284.50	1	16,869	0.01%
2023/02/17	63	293.79	64.1	292.86	294.50	-1.1	16,801	-0.01%
2023/02/16	3	275.67	5	280.50	284.00	-2	16,713	-0.01%
2023/02/15	22	271.73	23	272.87	272.50	-1	17,036	-0.01%
2023/02/14	20	270.25	20	272.80	267.50	0	17,159	0.00%
2023/02/13	51.1	280.03	50	287.22	277.50	1.1	16,933	0.01%
2023/02/10	13	281.19	18	281.11	277.50	-5	16,509	-0.03%
2023/02/09	5	283.30	4	284.50	276.00	1	16,298	0.01%
2023/02/08	12	282.83	8	282.81	284.00	4	16,106	0.02%
2023/02/07	28	278.98	28	279.18	281.00	0	15,899	0.00%
2023/02/06	55	265.11	62	263.81	273.50	-7	15,267	-0.05%
2023/02/03	11	250.64	12	252.21	249.00	-1	14,987	-0.01%
2023/02/02	2	241.75	7	245.93	247.00	-5	14,905	-0.03%
2023/02/01	3	240.67	0	0.00	237.50	3	14,915	0.02%
2023/01/31	0	0.00	1	235.50	238.00	-1	15,027	-0.01%
2023/01/30	2	238.50	0	0.00	237.50	2	15,090	0.01%
2023/01/17	37	247.96	36	246.03	243.50	1	15,139	0.01%
2023/01/16	12	237.21	14	239.57	244.00	-2	15,033	-0.01%
2023/01/13	8	230.56	9	230.44	230.00	-1	14,972	-0.01%
2023/01/12	15	235.80	13	237.23	230.50	2	15,079	0.01%
2023/01/11	7	250.64	8	247.56	240.50	-1	15,022	-0.01%
2023/01/10	10	245.85	5	246.00	244.00	5	15,027	0.03%
2023/01/09	6	248.00	9	249.17	249.00	-3	15,190	-0.02%
2023/01/06	8	241.88	9	241.56	240.50	-1	15,412	-0.01%
2023/01/05	3	244.50	1	247.50	239.50	2	15,764	0.01%
2023/01/04	3	248.50	0	0.00	243.50	3	16,017	0.02%
2023/01/03	5	250.70	8	250.06	250.50	-3	16,305	-0.02%
2022/12/30	13	248.46	7	246.93	246.00	6	16,433	0.04%
2022/12/29	9	245.17	11	249.32	250.00	-2	16,415	-0.01%
2022/12/28	4	236.63	6.2	239.61	238.50	-2.2	16,430	-0.01%
2022/12/27	6	233.58	4	236.00	237.50	2	16,705	0.01%
2022/12/26	4.2	237.52	4	240.25	240.50	0.2	16,719	0.00%
2022/12/23	5	232.50	5	233.10	232.00	0	16,719	0.00%
2022/12/22	6	228.50	5.1	229.38	231.50	0.9	16,890	0.01%
2022/12/21	11	233.86	11	231.00	228.50	0	16,922	0.00%
2022/12/20	5	232.70	5	229.20	225.50	0	17,186	0.00%
2022/12/19	0	0.00	2	237.75	237.00	-2	17,308	-0.01%
2022/12/16	3	242.17	4	240.25	234.50	-1	17,539	-0.01%
2022/12/15	16	244.69	13	245.46	241.00	3	17,789	0.02%
2022/12/14	1	243.00	0	0.00	255.00	1	17,895	0.01%
2022/12/13	3	254.83	0	0.00	251.50	3	18,254	0.02%
2022/12/09	2	250.25	1	248.50	254.00	1	18,682	0.01%
2022/12/08	1	244.00	1	240.50	240.50	0	19,002	0.00%
2022/12/07	2	245.50	2	253.75	244.00	0	19,374	0.00%
2022/12/06	2	252.25	2	250.00	249.50	0	19,596	0.00%
2022/12/05	2	257.25	1.1	254.79	269.50	1	19,919	0.00%
2022/12/02	0	0.00	0.1	246.50	245.50	-0.1	20,045	0.00%
2022/12/01	0	0.00	6	244.92	246.50	-6	20,315	-0.03%
2022/11/30	2	239.25	1	237.50	244.00	1	20,795	0.00%
2022/11/29	2	236.25	7	236.37	233.50	-5	21,046	-0.02%
2022/11/28	15	244.67	13	236.24	246.50	2	21,276	0.01%
2022/11/25	30.1	246.72	26.1	246.81	245.50	4	20,880	0.02%
2022/11/24	19.1	224.32	13	225.77	239.00	6.1	20,189	0.03%
2022/11/23	30	208.18	30	209.15	217.50	0	19,465	0.00%
2022/11/22	23.1	194.04	25	194.56	198.00	-2	18,795	-0.01%
2022/11/21	2.1	190.98	6	191.75	192.00	-3.9	18,766	-0.02%
2022/11/18	53	183.67	56	182.90	187.00	-3	18,572	-0.02%
2022/11/17	20	175.73	15	173.37	174.00	5	18,131	0.03%
2022/11/16	19	174.00	20	174.60	170.00	-1	18,063	-0.01%
2022/11/15	2	170.75	5	169.80	169.00	-3	18,102	-0.02%
2022/11/14	11	168.73	8	168.44	171.00	3	18,652	0.02%
2022/11/11	2	171.25	19.5	168.70	171.50	-17.5	18,760	-0.09%
2022/11/10	7	159.21	5	159.20	156.00	2	19,133	0.01%
2022/11/09	4	161.75	1	160.00	162.50	3	19,230	0.02%
2022/11/08	3	161.67	6.1	162.07	159.50	-3.1	19,261	-0.02%
2022/11/07	2	160.50	2	160.75	159.50	0	19,203	0.00%
2022/11/04	3	161.50	3	159.33	159.00	0	19,278	0.00%
2022/11/03	2	161.25	6	160.92	163.00	-4	19,264	-0.02%
2022/11/02	2	160.00	8	160.19	160.00	-6	19,215	-0.03%
2022/11/01	6	157.42	2	158.00	158.50	4	19,181	0.02%
2022/10/31	5	154.60	6	155.25	154.50	-1	19,107	-0.01%
2022/10/28	65	150.35	65	150.13	151.00	0	19,040	0.00%
2022/10/27	27	147.24	28.1	147.04	149.50	-1.1	18,960	-0.01%
2022/10/26	4	141.13	8	143.06	143.00	-4	18,882	-0.02%
2022/10/25	31	143.31	26	141.58	143.00	5	18,760	0.03%
2022/10/24	2	149.75	7	150.21	147.50	-5	18,673	-0.03%
2022/10/21	4	148.88	2	149.75	146.50	2	18,672	0.01%
2022/10/20	2	148.25	3	151.00	155.00	-1	18,703	-0.01%
2022/10/19	1	154.50	3	153.17	153.00	-2	18,786	-0.01%
2022/10/18	6	151.33	8	151.63	153.00	-2	19,182	-0.01%
2022/10/17	41	143.68	52	145.12	148.50	-11	19,289	-0.06%
2022/10/14	8	155.06	8	155.81	153.00	0	19,110	0.00%
2022/10/13	37	154.54	23	155.78	148.50	14	18,790	0.07%
2022/10/12	8	162.88	3	164.17	161.50	5	18,489	0.03%
2022/10/11	33.5	163.34	32	165.02	159.50	1.5	18,286	0.01%
2022/10/07	10	169.55	3	171.00	168.00	7	18,030	0.04%
2022/10/06	1	170.50	1	169.50	172.00	0	17,876	0.00%
2022/10/05	6	168.58	22	168.77	170.50	-16	17,793	-0.09%
2022/10/04	11	164.82	16	164.34	167.00	-5	17,617	-0.03%
2022/10/03	6	160.17	1	158.50	157.50	5	17,590	0.03%
2022/09/30	1	154.50	4	161.75	162.50	-3	17,688	-0.02%
2022/09/29	4	160.63	3	158.83	158.00	1	17,667	0.01%
2022/09/28	13	158.69	7	161.50	154.00	6	17,494	0.03%
2022/09/27	12	157.00	8	157.88	166.00	4	17,482	0.02%
2022/09/26	8	162.06	10	164.70	162.00	-2	17,307	-0.01%
2022/09/23	14	167.07	9	168.33	166.00	5	17,314	0.03%
2022/09/22	11	174.09	14.1	173.43	174.00	-3.1	17,473	-0.02%
2022/09/21	18	167.92	13	169.69	169.00	5	17,566	0.03%
2022/09/20	2	173.25	15.1	170.74	173.50	-13.1	17,686	-0.07%
2022/09/19	2	165.00	1	162.50	163.00	1	17,583	0.01%
2022/09/16	2	169.25	2.1	169.26	171.00	-0.1	17,573	0.00%
2022/09/15	15.2	170.49	7	169.36	168.00	8.2	17,621	0.05%
2022/09/14	7	167.00	12.3	167.05	170.00	-5.3	17,559	-0.03%
2022/09/13	14	164.89	6	164.50	165.00	8	17,429	0.05%
2022/09/12	6.3	160.21	3	165.00	164.00	3.3	17,644	0.02%
2022/09/08	3	152.17	4	152.50	154.00	-1	17,765	-0.01%
2022/09/07	6	153.83	3	151.33	151.50	3	17,825	0.02%
2022/09/06	10	156.95	10	157.15	154.00	0	17,954	0.00%
2022/09/05	34.2	169.65	32	170.64	166.50	2.2	17,691	0.01%
2022/09/02	18	173.89	13	172.12	170.00	5	17,738	0.03%
2022/09/01	3	173.17	5	171.40	169.00	-2	17,737	-0.01%
2022/08/31	5	179.60	2	177.50	173.50	3	18,090	0.02%
2022/08/30	6	171.50	9	172.72	174.00	-3	18,361	-0.02%
2022/08/29	4	172.13	4	170.88	169.50	0	18,399	0.00%
2022/08/26	26	181.46	24.1	182.84	176.00	1.9	18,189	0.01%
2022/08/25	5.1	174.32	5	175.40	175.50	0.1	17,591	0.00%
2022/08/24	29	179.21	27	178.44	174.00	2	17,325	0.01%
2022/08/23	13	178.31	13	176.38	176.00	0	16,999	0.00%
2022/08/22	15	185.93	13	184.19	180.00	2	16,681	0.01%
2022/08/19	8	186.50	8	187.69	184.50	0	16,210	0.00%
2022/08/18	14	175.42	15	183.10	184.50	-1	15,635	-0.01%
2022/08/17	22	165.34	21	167.97	168.00	1	15,227	0.01%
2022/08/16	8	157.75	13	158.54	161.50	-5	14,415	-0.03%
2022/08/15	1	146.00	2.1	144.56	147.00	-1.1	14,136	-0.01%
2022/08/12	3	142.00	1	142.50	145.00	2	14,246	0.01%
2022/08/11	1	144.00	1	144.00	143.00	0	14,631	0.00%
2022/08/10	1	145.00	6.1	145.93	148.00	-5.1	14,709	-0.03%
2022/08/09	0	0.00	6	141.83	141.50	-6	14,685	-0.04%
2022/08/08	6	142.83	4	143.25	143.00	2	14,700	0.01%
2022/08/05	1	138.00	6	140.08	142.00	-5	14,683	-0.03%
2022/08/04	3	133.67	3	133.17	135.00	0	14,680	0.00%
2022/08/03	2	134.50	0	0.00	133.50	2	14,638	0.01%
2022/08/02	1	140.50	3.2	134.34	133.00	-2.2	14,641	-0.02%
2022/08/01	0	0.00	3	139.50	138.00	-3	14,564	-0.02%
2022/07/29	5	141.40	1	140.50	141.50	4	14,575	0.03%
2022/07/27	9	142.89	5	142.50	141.50	4	14,504	0.03%
2022/07/26	9.1	147.45	1	144.50	142.00	8.1	14,371	0.06%
2022/07/25	6.2	147.92	6	148.33	149.50	0.2	14,073	0.00%
2022/07/22	14	141.96	19	141.66	144.50	-5	13,539	-0.04%
2022/07/21	7	133.29	1	129.00	135.00	6	13,243	0.05%
2022/07/20	4	131.13	3	130.33	130.00	1	13,233	0.01%
2022/07/19	3	132.00	4	132.00	130.00	-1	13,290	-0.01%
2022/07/18	1	128.50	1	130.00	130.00	0	13,242	0.00%
2022/07/15	7	134.36	4	132.38	131.00	3	13,165	0.02%
2022/07/14	2	136.50	1	138.00	137.00	1	13,057	0.01%
2022/07/13	2	138.75	4	140.63	139.50	-2	13,098	-0.02%
2022/07/12	1	134.50	0	0.00	135.00	1	13,102	0.01%
2022/07/11	1	137.50	2	138.75	139.00	-1	13,132	-0.01%
2022/07/08	5	137.70	4	136.75	135.00	1	12,878	0.01%
2022/07/07	18	144.31	19	142.03	146.00	-1	12,717	-0.01%
2022/07/06	6	147.50	6	145.42	143.50	0	12,598	0.00%
2022/07/05	9	142.17	10	143.55	148.00	-1	12,548	-0.01%
2022/07/04	9	137.67	6	139.83	141.50	3	12,505	0.02%
2022/07/01	4	146.88	4	142.38	142.50	0	12,654	0.00%
2022/06/30	3	155.50	2	155.25	153.50	1	12,449	0.01%
2022/06/29	27	156.26	31	156.79	157.50	-4	12,114	-0.03%
2022/06/28	23	153.22	22	153.07	148.50	1	11,846	0.01%
2022/06/27	2	143.50	3	148.67	151.50	-1	11,681	-0.01%
2022/06/24	1	143.00	1	141.50	145.00	0	12,069	0.00%
2022/06/23	4	139.00	6.1	140.92	143.50	-2.1	12,214	-0.02%
2022/06/22	11	140.41	10	138.70	138.00	1	12,641	0.01%
2022/06/21	0	0.00	6	140.92	146.00	-6	12,601	-0.05%
2022/06/20	45	143.44	39	142.76	139.00	6	12,569	0.05%
2022/06/17	8.1	141.28	10.4	145.23	146.50	-2.3	12,181	-0.02%
2022/06/16	6	139.58	7	138.64	137.00	-1	11,966	-0.01%
2022/06/15	5	141.10	4	141.25	140.00	1	12,054	0.01%
2022/06/14	29	135.55	26	134.52	136.50	3	11,769	0.03%
2022/06/13	27.2	141.95	23	142.46	143.00	4.2	11,547	0.04%
2022/06/10	2	150.50	3	150.50	152.00	-1	11,272	-0.01%
2022/06/09	15	143.90	18	144.92	145.50	-3	11,067	-0.03%
2022/06/08	33.2	142.68	34	144.31	145.50	-0.8	10,603	-0.01%
2022/06/07	1	128.50	12	134.50	139.50	-11	10,082	-0.11%
2022/06/06	1	127.00	0	0.00	127.00	1	9,962	0.01%
2022/06/01	4	128.38	6	127.50	126.00	-2	10,236	-0.02%
2022/05/31	1	128.50	1	127.00	128.50	0	10,383	0.00%
2022/05/30	3	126.00	3	127.00	128.00	0	10,571	0.00%
2022/05/27	4	127.75	2	127.00	126.50	2	10,969	0.02%
2022/05/26	4	128.50	4	128.88	129.00	0	11,280	0.00%
2022/05/25	10	131.40	5	131.40	131.50	5	11,444	0.04%
2022/05/24	7	129.79	7	127.86	127.50	0	11,693	0.00%
2022/05/20	11	131.50	10	131.65	129.50	1	11,628	0.01%
2022/05/19	10	129.20	9	130.06	131.50	1	11,430	0.01%
2022/05/18	1	127.50	13.1	127.77	129.00	-12.1	10,988	-0.11%
2022/05/17	10	119.20	1	118.00	117.50	9	10,808	0.08%
2022/05/16	2	120.50	1	120.00	119.00	1	10,699	0.01%
2022/05/13	0	0.00	5	117.30	117.50	-5	10,620	-0.05%
2022/05/12	2	112.00	2	112.00	111.00	0	10,550	0.00%
2022/05/11	0	0.00	1	116.50	115.50	-1	10,493	-0.01%
2022/05/10	3	114.33	2	115.00	115.00	1	10,465	0.01%
2022/05/06	2	114.00	2	118.50	118.00	0	10,399	0.00%
2022/05/04	1	116.00	1	115.50	115.50	0	10,322	0.00%
2022/05/03	1	119.00	1	117.50	119.00	0	10,284	0.00%
2022/04/29	0	0.00	2	117.25	116.50	-2	10,221	-0.02%
2022/04/27	4	117.75	2.1	116.56	116.50	2	10,192	0.02%
2022/04/26	2	116.00	0	0.00	115.50	2	10,112	0.02%
2022/04/25	16	119.16	17	119.00	118.00	-1	10,021	-0.01%
2022/04/22	14	132.21	17	131.82	131.00	-3	9,896	-0.03%
2022/04/21	8	131.69	6	132.00	134.50	2	9,825	0.02%
2022/04/20	2.1	131.23	3	132.17	130.00	-1	9,747	-0.01%
2022/04/19	61.1	133.39	57	132.11	133.50	4.1	9,682	0.04%
2022/04/18	3	130.33	5	132.20	132.50	-2	9,489	-0.02%
2022/04/15	7	130.14	7.1	130.17	126.50	-0.1	9,301	0.00%
2022/04/14	12	127.58	11	128.50	130.00	1	9,135	0.01%
2022/04/13	3	126.67	4	128.50	129.50	-1	9,004	-0.01%
2022/04/12	2	122.75	2	123.00	123.50	0	8,848	0.00%
2022/04/11	12	123.88	10	124.40	124.50	2	8,762	0.02%
2022/04/08	7	127.93	6	128.25	129.00	1	8,652	0.01%
2022/04/07	20	137.00	16	133.69	128.50	4	8,453	0.05%
2022/04/06	0	0.00	2	131.00	132.00	-2	8,085	-0.02%
2022/04/01	3.1	131.95	9	133.39	130.50	-5.9	7,998	-0.07%
2022/03/31	9	133.83	7	133.79	135.50	2	7,825	0.03%
2022/03/30	33	135.05	26	134.67	133.50	7	7,527	0.09%
2022/03/29	7	131.00	12	133.08	133.00	-5	7,236	-0.07%
2022/03/28	26	126.27	22	125.32	125.00	4	6,597	0.06%
2022/03/25	34	125.76	43	125.93	124.50	-9	6,204	-0.15%
2022/03/24	9	116.17	16.1	117.09	121.00	-7.1	5,562	-0.13%
2022/03/23	5	112.00	3	110.67	112.00	2	5,364	0.04%
2022/03/22	2	115.25	1	115.00	117.50	1	5,208	0.02%
2022/03/21	5	117.90	6	115.50	117.00	-1	5,168	-0.02%
2022/03/18	7.1	112.04	6.4	112.47	114.00	0.7	4,936	0.01%
2022/03/17	1	102.50	1	107.50	108.50	0	4,691	0.00%
2022/03/16	0	0.00	1	99.30	99.00	-1	4,574	-0.02%
2022/03/15	7	101.79	3	100.67	99.70	4	4,567	0.09%
2022/03/14	2.1	99.45	1	98.80	101.50	1.1	4,544	0.02%
2022/03/11	3	102.50	2	102.00	102.50	1	4,585	0.02%
2022/03/10	0	0.00	1	107.00	107.00	-1	4,523	-0.02%
2022/03/09	5.1	104.78	3	104.17	103.00	2.1	4,414	0.05%
2022/03/08	6	106.00	5	104.40	101.50	1	4,505	0.02%
2022/03/07	6	106.75	9	107.56	106.00	-3	4,375	-0.07%
2022/03/04	5.2	114.42	3	116.83	112.50	2.2	4,228	0.05%
2022/03/03	12.1	117.49	12	115.21	115.50	0.1	4,109	0.00%
2022/03/02	9	115.78	17.1	117.26	118.00	-8.1	3,932	-0.21%
2022/03/01	5	113.50	17	112.62	114.00	-12	3,615	-0.33%
2022/02/25	10	109.20	17	111.50	111.50	-7	3,327	-0.21%
2022/02/24	4.1	103.33	9.3	102.33	103.00	-5.2	3,034	-0.17%
2022/02/23	4	98.43	9	100.12	102.50	-5	2,740	-0.18%
2022/02/22	6	93.70	13	92.92	93.40	-7	2,852	-0.25%
2022/02/21	3	92.07	2	92.45	92.50	1	2,948	0.03%
2022/02/18	3	90.47	3	90.77	90.90	0	3,022	0.00%
2022/02/17	10	90.79	4.4	91.29	90.70	5.7	3,021	0.19%
2022/02/16	3	89.50	0	0.00	89.50	3	3,013	0.10%
2022/02/14	1	86.00	0	0.00	86.10	1	3,016	0.03%
2022/02/11	3	88.97	1	88.50	88.50	2	3,009	0.07%
2022/01/26	1	86.70	0	0.00	85.70	1	2,948	0.03%
2022/01/25	2	84.90	2	84.85	84.40	0	2,928	0.00%
2022/01/19	1	87.50	0	0.00	87.30	1	2,918	0.03%
2022/01/18	0	0.00	1	90.10	88.20	-1	2,934	-0.03%
2022/01/14	0.1	88.00	2	87.10	87.10	-1.9	3,022	-0.06%
2022/01/12	0.2	88.67	2	89.40	89.40	-1.9	3,017	-0.06%
2022/01/07	4.1	92.73	0	0.00	91.50	4.1	2,983	0.14%
2022/01/06	0.1	96.18	0	0.00	95.90	0.1	2,945	0.00%
2021/12/30	1	98.00	0	0.00	97.50	1	2,987	0.03%
2021/12/29	0.1	97.90	2	98.25	98.00	-1.9	3,020	-0.06%
2021/12/24	0	0.00	1	98.20	96.20	-1	3,148	-0.03%
2021/12/23	0	0.00	1	98.90	97.70	-1	3,193	-0.03%
2021/12/22	1	98.50	4	99.05	97.80	-3	3,197	-0.09%
2021/12/21	1	95.80	0	0.00	97.40	1	3,237	0.03%
2021/12/20	1	95.40	0	0.00	95.50	1	3,288	0.03%
2021/12/17	3.1	96.10	0	0.00	95.30	3.1	3,275	0.09%
2021/12/16	6	97.28	2	97.80	97.20	4	3,236	0.12%
2021/12/15	4	99.95	0	0.00	98.20	4	3,192	0.13%
2021/12/13	0	0.00	1	101.00	100.50	-1	3,079	-0.03%
2021/12/10	6	97.62	0	0.00	97.60	6	2,984	0.20%
2021/12/08	5	97.00	3	96.43	96.00	2	2,953	0.07%
2021/12/07	7	98.61	5	97.70	96.30	2	2,905	0.07%
2021/12/06	7	100.36	6	99.90	100.50	1	2,763	0.04%
2021/12/03	8	103.56	0	0.00	103.00	8	2,740	0.29%
2021/12/02	4	106.63	3	103.00	102.00	1	2,729	0.04%
2021/11/30	1	109.50	5	110.00	111.50	-4	2,549	-0.16%
2021/11/29	2	110.75	2	108.75	109.00	0	2,547	0.00%
2021/11/25	2	112.25	2.2	113.82	112.50	-0.2	2,472	-0.01%
2021/11/24	4	112.63	5	112.20	114.50	-1	2,376	-0.04%
2021/11/23	1	112.88	1	112.00	108.00	0	2,315	0.00%
2021/11/22	5	110.40	2	110.75	111.50	3	2,259	0.13%
2021/11/19	4	113.13	3	113.33	114.50	1	2,241	0.04%
2021/11/18	2.2	112.82	2	117.00	117.00	0.2	2,086	0.01%
2021/11/17	1	105.50	0	0.00	106.50	1	1,977	0.05%
2021/11/16	0	0.00	0.1	96.09	97.10	-0.1	2,005	0.00%
2021/11/12	1	92.30	0	0.00	92.00	1	2,136	0.05%
2021/11/01	3	97.50	0	0.00	97.20	3	2,500	0.12%
2021/10/28	0	0.00	1	92.70	92.70	-1	2,683	-0.04%
2021/10/27	1	92.20	0	0.00	91.90	1	2,734	0.04%
2021/10/25	0.1	91.40	2	90.70	91.30	-2	2,832	-0.07%
2021/10/21	1	99.10	0	0.00	98.20	1	2,885	0.03%
2021/10/20	2	100.75	2	100.50	98.70	0	2,957	0.00%
2021/10/19	0	0.00	2	100.00	99.90	-2	3,049	-0.07%
2021/10/18	1	98.50	0	0.00	98.40	1	3,231	0.03%
2021/10/15	1	98.30	0	0.00	98.00	1	3,409	0.03%
2021/10/14	0	0.00	2	98.90	98.70	-2	3,705	-0.05%
2021/10/13	0	0.00	17	98.09	97.10	-17	3,867	-0.44%
2021/10/08	1.1	100.52	0	0.00	100.50	1.1	4,075	0.03%
2021/10/06	2	94.75	2	95.10	92.70	0	4,310	0.00%
2021/10/04	2	97.90	0	0.00	96.00	2	4,591	0.04%
2021/10/01	1	103.50	0	0.00	104.00	1	4,549	0.02%
2021/09/30	1	99.90	0	0.00	108.00	1	4,537	0.02%
2021/09/29	3	100.00	0	0.00	100.50	3	4,512	0.07%
2021/09/27	2	104.50	0	0.00	102.00	2	4,536	0.04%
2021/09/22	6	98.55	0	0.00	97.50	6	4,887	0.12%
2021/09/17	1	102.00	0	0.00	102.00	1	4,895	0.02%
2021/09/15	2	100.50	0	0.00	101.00	2	4,886	0.04%
2021/09/08	3	100.50	0	0.00	100.00	3	4,873	0.06%
2021/09/06	2	101.50	0	0.00	102.00	2	4,880	0.04%
2021/09/02	2	103.75	0	0.00	102.50	2	4,990	0.04%
2021/09/01	3	107.50	0	0.00	106.50	3	4,978	0.06%
2021/08/31	5	107.00	0	0.00	107.50	5	4,979	0.10%
2021/08/26	1	107.50	1	105.00	106.50	0	5,010	0.00%
2021/08/25	0	0.00	1	108.00	107.00	-1	5,020	-0.02%
2021/08/24	2	102.00	1	101.50	103.00	1	5,011	0.02%
2021/08/23	2	106.00	0	0.00	105.00	2	5,034	0.04%
2021/08/20	255	100.24	255	100.48	100.50	0	5,061	0.00%	大買/大賣/
2021/08/18	0	0.00	0.1	111.50	112.50	-0.1	5,022	0.00%
2021/08/10	1	137.50	2	135.25	137.00	-1	5,518	-0.02%
2021/08/05	2	139.50	1	141.00	138.00	1	5,609	0.02%
2021/08/04	1	155.00	1	154.50	141.00	0	5,536	0.00%
2021/08/03	0.1	146.50	0	0.00	145.50	0.1	5,343	0.00%
2021/07/28	1	147.00	1	148.50	144.00	0	5,142	0.00%
2021/07/23	1	147.00	1	147.50	146.00	0	4,936	0.00%
2021/07/22	1	154.50	1	157.50	152.00	0	4,841	0.00%
2021/07/21	1	143.50	1	149.86	154.50	0	4,671	0.00%
2021/07/20	5	147.00	5	142.90	140.50	0	4,495	0.00%
2021/07/19	0	0.00	1	147.50	147.50	-1	4,184	-0.02%
2021/07/16	0	0.00	1	129.00	134.50	-1	4,024	-0.02%
2021/07/15	1	127.61	0	0.00	127.50	1	3,925	0.03%
2021/07/12	2	122.25	2	120.50	122.00	0	3,522	0.00%
2021/07/09	0	0.00	1	113.50	114.00	-1	3,243	-0.03%
2021/07/07	2	105.25	0.5	108.00	107.50	1.5	3,171	0.05%
2021/07/06	1	108.00	2	107.75	107.00	-1	3,134	-0.03%
2021/07/05	2	106.00	3	105.50	105.00	-1	3,089	-0.03%
2021/07/02	1	103.50	1	108.00	102.50	0	3,047	0.00%
2021/07/01	2	101.25	1	105.00	105.00	1	2,988	0.03%
2021/06/29	3	95.70	8	94.29	96.90	-5	2,721	-0.18%
2021/06/28	0	0.00	2	86.40	90.10	-2	2,584	-0.08%
2021/06/25	2	86.30	2	86.05	86.10	0	2,558	0.00%
2021/06/18	2	84.90	1	85.20	84.90	1	2,547	0.04%
2021/06/16	1	85.70	0	0.00	85.30	1	2,536	0.04%
2021/06/11	3	88.10	2	88.20	87.40	1	2,501	0.04%
2021/06/03	0	0.00	1	89.80	88.80	-1	2,299	-0.04%
2021/06/02	2	90.95	0	0.00	90.40	2	2,264	0.09%
2021/06/01	0	0.00	9	91.00	92.30	-9	2,232	-0.40%
2021/05/31	3	91.77	2	92.50	93.00	1	2,198	0.05%
2021/05/28	1	94.60	5	95.96	94.90	-4	2,136	-0.19%
2021/05/27	5	95.78	11	95.35	96.40	-6	2,081	-0.29%
2021/05/26	5	93.98	5	92.88	92.20	0	1,979	0.00%
2021/05/25	5	91.84	3	90.93	93.20	2	1,939	0.10%
2021/05/24	9	95.20	22	91.71	92.10	-13	1,865	-0.70%
2021/05/21	12	90.73	10	91.23	91.00	2	1,751	0.11%
2021/05/20	0	0.00	2	93.25	86.00	-2	1,631	-0.12%
2021/05/19	0.5	88.00	2	87.60	88.00	-1.5	1,454	-0.10%
2021/05/18	3	85.07	3	84.03	83.90	0	1,327	0.00%
2021/05/17	2	81.85	1	78.60	82.50	1	1,212	0.08%
2021/05/14	0	0.00	1	73.00	75.10	-1	1,085	-0.09%
2021/05/13	3	67.53	3	67.50	68.30	0	1,069	0.00%
2021/05/12	6	73.77	5	72.48	70.00	1	1,053	0.09%
2021/05/11	1	76.10	0	0.00	74.20	1	1,034	0.10%
2021/05/07	1	74.60	2	74.65	75.50	-1	1,038	-0.10%
2021/05/06	1	74.80	0.1	75.20	73.30	0.9	1,035	0.08%
2021/05/05	0	0.00	1.3	74.70	74.10	-1.3	1,032	-0.13%
2021/05/04	2	75.60	2.6	77.38	74.10	-0.6	1,035	-0.06%
2021/05/03	2	78.60	0.9	79.16	77.70	1.1	1,019	0.11%
2021/04/28	1	81.90	0	0.00	81.30	1	1,027	0.10%
2021/04/26	1	80.50	0	0.00	80.50	1	1,004	0.10%
2021/04/13	0	0.00	1	83.40	81.40	-1	955	-0.10%
2021/04/07	0	0.00	1	79.50	80.10	-1	881	-0.11%
2021/03/30	1	76.80	1	76.30	76.50	0	832	0.00%
2021/03/24	0	0.00	1	74.10	75.90	-1	811	-0.12%
2021/03/23	0	0.00	1	73.40	73.30	-1	791	-0.13%
2021/03/22	1	72.50	0	0.00	72.70	1	799	0.13%
2021/03/19	1	73.60	0	0.00	73.20	1	796	0.13%
2021/03/17	0	0.00	2	74.10	74.00	-2	803	-0.25%
2021/03/12	0	0.00	2	74.90	74.40	-2	802	-0.25%
2021/03/11	1	75.00	2	76.40	75.00	-1	806	-0.12%
2021/03/10	1	73.20	0	0.00	72.80	1	784	0.13%
2021/03/09	2	72.95	0	0.00	72.80	2	790	0.25%
2021/03/08	7	72.91	0	0.00	72.80	7	792	0.88%
2021/03/04	6	72.73	0	0.00	72.70	6	825	0.73%
2021/02/24	5	75.80	0	0.00	76.00	5	858	0.58%
2021/02/19	1	74.10	1	74.00	74.20	0	861	0.00%
2021/02/18	0	0.00	1	73.30	74.90	-1	863	-0.12%
2021/02/05	0	0.00	1	67.50	68.10	-1	870	-0.11%
2021/02/04	0	0.00	1	67.10	66.80	-1	898	-0.11%
2021/02/03	1	66.60	0	0.00	66.60	1	909	0.11%
2021/02/02	0	0.00	1	67.40	67.00	-1	924	-0.11%
2021/01/28	1	68.90	0	0.00	68.40	1	925	0.11%
2021/01/27	1	69.90	0	0.00	69.80	1	963	0.10%
2021/01/26	1	69.90	1	70.80	70.40	0	962	0.00%
2021/01/25	1	69.30	3	70.33	70.70	-2	960	-0.21%
2021/01/22	2	69.50	1	71.30	69.20	1	950	0.11%
2021/01/21	1	70.10	1	71.10	69.80	0	942	0.00%
2021/01/19	1	74.60	0	0.00	73.60	1	919	0.11%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/07	0	0.00	1	79.00	79.20	-1	906	-0.11%
2021/01/06	1	78.80	0	0.00	78.60	1	911	0.11%
2020/12/31	0	0.00	2	79.85	80.00	-2	923	-0.22%
2020/12/30	2	79.25	2	79.90	79.20	0	925	0.00%
2020/12/29	3	79.40	1	79.20	79.20	2	924	0.22%
2020/12/24	1	81.10	0	0.00	81.10	1	940	0.11%
2020/12/14	1	82.60	0	0.00	82.90	1	1,326	0.08%
2020/12/08	0	0.00	2	84.75	84.30	-2	1,405	-0.14%
2020/12/03	1	83.90	0	0.00	83.80	1	1,489	0.07%
2020/12/02	1	84.50	2	84.55	84.20	-1	1,487	-0.07%
2020/11/30	1	86.20	0	0.00	84.70	1	1,468	0.07%
2020/11/25	0	0.00	1	85.60	85.90	-1	1,472	-0.07%
2020/11/24	3	86.70	0	0.00	85.30	3	1,476	0.20%
2020/11/23	0	0.00	1	88.00	88.50	-1	1,456	-0.07%
2020/11/20	1	86.60	5	87.22	86.50	-4	1,460	-0.27%
2020/11/19	1	85.60	0	0.00	86.20	1	1,417	0.07%
2020/11/17	0	0.00	24	86.03	85.80	-24	1,418	-1.69%
2020/11/13	1	84.70	0	0.00	84.60	1	1,460	0.07%
2020/11/12	0	0.00	1	85.50	85.40	-1	1,455	-0.07%
2020/11/11	0	0.00	1	84.80	84.20	-1	1,470	-0.07%
2020/11/10	0	0.00	1	84.00	84.20	-1	1,462	-0.07%
2020/11/09	1	83.40	0	0.00	83.30	1	1,450	0.07%
2020/11/06	0	0.00	1	83.30	83.00	-1	1,453	-0.07%
2020/11/05	1	83.40	1	84.30	82.80	0	1,481	0.00%
2020/11/04	1	82.50	1	83.20	82.50	0	1,473	0.00%
2020/10/29	0	0.00	1	80.40	80.40	-1	1,448	-0.07%
2020/10/28	1	82.00	1	81.80	80.80	0	1,448	0.00%
2020/10/23	0	0.00	4	82.88	82.70	-4	1,458	-0.27%
2020/10/21	3	81.50	0	0.00	81.60	3	1,491	0.20%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/16	1	80.40	1	80.90	80.00	0	1,535	0.00%
2020/10/15	0	0.00	1	81.00	80.30	-1	1,546	-0.06%
2020/10/14	2	80.80	3	81.27	80.90	-1	1,575	-0.06%
2020/10/13	2	80.80	6	81.15	80.70	-4	1,612	-0.25%
2020/10/12	6	80.70	4	81.10	80.30	2	1,619	0.12%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/07	2	80.40	3	80.60	80.50	-1	1,671	-0.06%
2020/10/06	1	80.80	1	81.50	80.90	0	1,709	0.00%
2020/10/05	2	81.55	0	0.00	81.10	2	1,777	0.11%
2020/09/29	1	80.40	0	0.00	80.60	1	1,915	0.05%
2020/09/28	4	82.45	3	82.93	81.10	1	1,913	0.05%
2020/09/24	0	0.00	3	83.17	84.40	-3	1,748	-0.17%
2020/09/22	2	82.95	1	82.50	81.80	1	1,728	0.06%
2020/09/18	1	85.20	3	85.53	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	1	83.00	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	1	82.30	82.40	-1	1,873	-0.05%
2020/09/15	1	83.00	0	0.00	82.10	1	1,890	0.05%
2020/09/14	0	0.00	1	82.20	82.10	-1	1,894	-0.05%
2020/09/11	1	80.60	0	0.00	79.60	1	1,933	0.05%
2020/09/10	1	81.90	1	82.70	82.70	0	1,933	0.00%
2020/09/09	3	82.60	4	82.90	82.70	-1	1,931	-0.05%
2020/09/03	2	80.90	0	0.00	80.60	2	2,000	0.10%
2020/09/01	0	0.00	1	81.60	81.70	-1	2,038	-0.05%
2020/08/28	1	80.70	1	81.60	80.80	0	2,112	0.00%
2020/08/21	1	77.40	0	0.00	77.40	1	2,137	0.05%
2020/08/20	16	76.83	0	0.00	76.60	16	2,159	0.74%
2020/08/18	0	0.00	1	83.00	82.50	-1	2,226	-0.04%
2020/08/17	0	0.00	2	81.70	82.00	-2	2,250	-0.09%
2020/08/13	10	77.70	0	0.00	77.70	10	2,250	0.44%
2020/08/11	2	80.05	2	80.50	78.30	0	2,303	0.00%
2020/08/05	3	80.00	0	0.00	80.00	3	2,339	0.13%
2020/07/31	1	77.90	0	0.00	78.00	1	2,472	0.04%
2020/07/27	1	77.50	0	0.00	78.20	1	2,807	0.04%
2020/07/23	0	0.00	1	82.40	82.20	-1	2,817	-0.04%
2020/07/22	0	0.00	2	84.20	83.90	-2	2,837	-0.07%
2020/07/21	1	82.30	0	0.00	82.00	1	2,831	0.04%
2020/07/20	2	78.30	2	77.65	81.40	0	2,852	0.00%
2020/07/17	1	81.10	0	0.00	79.60	1	2,856	0.04%
2020/07/16	1	82.10	0	0.00	82.50	1	2,864	0.03%
2020/07/15	3	84.23	1	84.20	82.50	2	2,901	0.07%
2020/07/14	1	85.70	1	86.50	84.80	0	2,912	0.00%
2020/07/13	1	86.30	16	85.94	85.40	-15	2,912	-0.52%
2020/07/10	4	87.65	5	84.50	84.40	-1	2,898	-0.03%
2020/07/09	3	86.97	3	87.73	87.50	0	2,857	0.00%
2020/07/08	1	83.50	2	83.20	83.60	-1	2,814	-0.04%
2020/07/07	1	81.50	0	0.00	81.30	1	2,822	0.04%
2020/07/06	1	81.80	0	0.00	82.30	1	2,903	0.03%
2020/07/03	0	0.00	4	82.20	82.00	-4	2,912	-0.14%
2020/07/02	0	0.00	1	85.00	83.60	-1	2,925	-0.03%
2020/07/01	0	0.00	2	83.60	83.40	-2	2,920	-0.07%
2020/06/30	1	84.30	0	0.00	83.70	1	2,935	0.03%
2020/06/29	2	83.55	1	84.80	83.20	1	2,962	0.03%
2020/06/24	6	87.82	1	89.00	85.10	5	2,946	0.17%
2020/06/23	20	89.50	0	0.00	89.50	20	2,823	0.71%
2020/06/22	1	82.50	0	0.00	81.40	1	2,821	0.04%
2020/06/18	1	84.60	1	85.50	83.00	0	2,818	0.00%
2020/06/17	1	83.50	0	0.00	84.10	1	2,787	0.04%
2020/06/15	0	0.00	2	82.10	81.60	-2	2,819	-0.07%
2020/06/11	2	79.95	11	81.80	79.00	-9	2,899	-0.31%
2020/06/08	3	81.97	3	82.17	81.60	0	2,983	0.00%
2020/06/04	0	0.00	2	81.75	82.50	-2	2,990	-0.07%
2020/06/03	2	80.35	1	81.10	80.30	1	3,022	0.03%
2020/06/01	0	0.00	1	78.60	79.00	-1	3,014	-0.03%
2020/05/29	1	78.40	0	0.00	77.80	1	3,048	0.03%
2020/05/26	8	81.29	10	81.59	80.10	-2	3,083	-0.06%
2020/05/25	3	78.67	6	78.90	78.80	-3	2,987	-0.10%
2020/05/22	20	80.40	18	80.36	77.80	2	2,962	0.07%
2020/05/21	4	78.88	0	0.00	79.10	4	2,908	0.14%
2020/05/19	4	78.70	4	78.08	77.30	0	2,900	0.00%
2020/05/18	0	0.00	3	76.10	77.50	-3	2,885	-0.10%
2020/05/15	2	73.80	2	74.00	75.00	0	2,864	0.00%
2020/05/14	3	78.30	5	76.24	75.10	-2	2,869	-0.07%
2020/05/13	5	78.08	6	78.22	78.10	-1	2,853	-0.04%
2020/05/12	11	78.91	10	78.52	77.30	1	2,854	0.04%
2020/05/11	6	78.38	6	78.90	78.20	0	2,866	0.00%
2020/05/08	1	79.10	2	79.05	77.40	-1	2,874	-0.03%
2020/05/07	3	82.37	2	81.65	81.20	1	2,834	0.04%
2020/05/06	19	81.06	13	81.98	81.40	6	2,806	0.21%
2020/05/05	9	76.57	12	77.22	78.10	-3	2,672	-0.11%
2020/04/30	5	74.72	5	75.56	74.90	0	2,640	0.00%
2020/04/29	7	73.00	8	72.63	72.80	-1	2,596	-0.04%
2020/04/28	5	72.28	7	72.56	72.00	-2	2,618	-0.08%
2020/04/27	5	71.74	3	71.37	71.20	2	2,656	0.08%
2020/04/24	2	70.00	1	71.20	70.00	1	2,647	0.04%
2020/04/23	3	70.10	1	70.80	70.80	2	2,670	0.07%
2020/04/21	0	0.00	2	70.00	67.30	-2	2,693	-0.07%
2020/04/20	1	72.70	2	71.25	71.40	-1	2,725	-0.04%
2020/04/17	1	70.50	1	69.70	70.30	0	2,932	0.00%
2020/04/16	1	69.50	5	70.94	71.50	-4	2,951	-0.14%
2020/04/15	2	70.30	1	70.00	70.30	1	2,951	0.03%
2020/04/14	3	69.40	5	69.52	69.70	-2	2,954	-0.07%
2020/04/13	3	69.50	8	70.03	68.30	-5	2,981	-0.17%
2020/04/10	3	69.03	0	0.00	68.70	3	2,951	0.10%
2020/04/09	7	69.20	2	67.75	69.10	5	3,002	0.17%
2020/04/08	2	63.30	2	64.40	64.10	0	2,955	0.00%
2020/04/07	3	63.37	1	62.90	63.80	2	3,115	0.06%
2020/04/01	0	0.00	7	61.20	60.90	-7	3,158	-0.22%
2020/03/31	9	60.86	1	61.80	60.20	8	3,164	0.25%
2020/03/30	0	0.00	1	55.80	58.00	-1	3,164	-0.03%
2020/03/27	1	55.70	0	0.00	57.50	1	3,239	0.03%
2020/03/26	0	0.00	1	53.00	53.40	-1	3,183	-0.03%
2020/03/25	0	0.00	2	52.90	52.90	-2	3,148	-0.06%
2020/03/24	0	0.00	1	47.40	48.10	-1	3,151	-0.03%
2020/03/23	2	44.65	0	0.00	44.55	2	3,155	0.06%
2020/03/20	3	50.67	1	50.50	49.50	2	3,134	0.06%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	2	53.05	2	53.20	53.00	0	3,112	0.00%
2020/03/17	0	0.00	1	59.10	58.80	-1	3,033	-0.03%
2020/03/16	6	65.72	0	0.00	65.30	6	3,006	0.20%
2020/03/12	5	87.60	0	0.00	79.90	5	2,936	0.17%
2020/03/11	2	90.50	3	90.63	88.70	-1	2,899	-0.03%
2020/03/10	0	0.00	4	93.65	93.00	-4	2,887	-0.14%
2020/03/09	5	96.86	5	96.98	94.70	0	2,888	0.00%
2020/03/06	1	94.20	11	95.61	95.70	-10	2,851	-0.35%
2020/03/05	1	96.00	2	96.40	95.30	-1	2,917	-0.03%
2020/03/04	3	94.93	2	94.50	94.40	1	3,053	0.03%
2020/03/03	2	92.40	3	92.33	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	1	88.10	88.30	-1	3,082	-0.03%
2020/02/27	0	0.00	1	88.00	87.00	-1	3,119	-0.03%
2020/02/26	3	91.00	1	91.00	89.90	2	3,135	0.06%
2020/02/25	1	91.30	0	0.00	91.30	1	3,183	0.03%
2020/02/24	1	93.30	3	92.00	91.50	-2	3,275	-0.06%
2020/02/21	2	93.80	1	93.60	93.20	1	3,371	0.03%
2020/02/20	6	93.22	1	93.00	93.00	5	3,429	0.15%
2020/02/19	6	93.63	0	0.00	93.60	6	3,438	0.17%
2020/02/18	0	0.00	1	93.70	93.00	-1	3,487	-0.03%
2020/02/17	1	93.20	2	94.05	93.00	-1	3,525	-0.03%
2020/02/14	1	92.40	0	0.00	92.80	1	3,581	0.03%
2020/02/13	0	0.00	1	92.50	91.80	-1	3,608	-0.03%
2020/02/12	1	92.70	1	93.00	92.70	0	3,676	0.00%
2020/02/11	2	92.00	1	91.40	91.40	1	3,771	0.03%
2020/02/10	1	89.80	0	0.00	89.80	1	3,787	0.03%
2020/02/06	2	91.05	0	0.00	90.20	2	3,854	0.05%
2020/02/04	2	90.75	2	90.30	90.10	0	3,969	0.00%
2020/02/03	1	89.10	1	87.70	88.00	0	3,941	0.00%
2020/01/30	0	0.00	1	99.00	93.60	-1	3,935	-0.03%
2020/01/20	3	104.50	4	104.25	104.00	-1	3,952	-0.03%
2020/01/17	2	106.00	3	106.17	105.00	-1	3,934	-0.03%
2020/01/16	6	105.25	3	104.50	105.00	3	3,896	0.08%
2020/01/14	4	108.00	8	107.94	107.00	-4	3,844	-0.10%
2020/01/13	16	116.00	8	114.75	109.00	8	3,798	0.21%
2020/01/10	0	0.00	1	114.50	114.50	-1	3,577	-0.03%
2020/01/09	1	111.00	2	111.75	112.50	-1	3,525	-0.03%
2020/01/08	1	108.00	1	109.50	109.50	0	3,538	0.00%
2020/01/07	2	109.50	2	111.75	108.00	0	3,530	0.00%
2020/01/06	0	0.00	1	118.00	113.50	-1	3,479	-0.03%
2020/01/03	4	117.88	5	117.90	116.50	-1	3,450	-0.03%
2020/01/02	1	117.00	2	117.00	117.50	-1	3,391	-0.03%
2019/12/31	4	115.00	3	118.00	115.00	1	3,371	0.03%
2019/12/30	0	0.00	2	113.50	115.00	-2	3,205	-0.06%
2019/12/27	2	111.00	0	0.00	110.50	2	3,201	0.06%
2019/12/23	1	111.50	1	109.00	113.00	0	3,320	0.00%
2019/12/20	0	0.00	1	106.00	106.50	-1	3,228	-0.03%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/11	0	0.00	1	108.50	109.00	-1	3,208	-0.03%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/05	2	110.25	3	110.67	112.00	-1	3,255	-0.03%
2019/12/04	3	107.17	2	107.50	109.00	1	3,245	0.03%
2019/12/03	2	109.25	3	108.67	108.00	-1	3,270	-0.03%
2019/12/02	5	109.70	3	108.83	109.50	2	3,336	0.06%
2019/11/29	3	112.17	1	112.50	111.50	2	3,315	0.06%
2019/11/28	1	114.00	0	0.00	114.00	1	3,322	0.03%
2019/11/27	0	0.00	1	117.00	115.50	-1	3,319	-0.03%
2019/11/26	3	112.67	7	113.64	115.00	-4	3,305	-0.12%
2019/11/25	1	112.50	0	0.00	109.00	1	3,207	0.03%
2019/11/22	3	110.17	2	110.25	110.00	1	3,145	0.03%
2019/11/21	1	106.50	0	0.00	110.00	1	3,133	0.03%
2019/11/20	0	0.00	2	108.50	107.00	-2	3,193	-0.06%
2019/11/18	7	111.43	7	111.00	112.00	0	3,200	0.00%
2019/11/15	5	108.10	4	107.13	108.50	1	3,213	0.03%
2019/11/14	2	101.25	2	103.50	102.50	0	3,154	0.00%
2019/11/12	1	108.00	0	0.00	109.50	1	3,157	0.03%
2019/11/08	4	106.75	4	106.88	105.50	0	3,212	0.00%
2019/11/07	1	107.00	1	106.50	106.00	0	3,154	0.00%
2019/11/06	3	106.00	3	106.00	106.50	0	3,147	0.00%
2019/11/05	1	107.00	3	105.33	107.00	-2	3,100	-0.06%
2019/11/01	1	100.00	8	100.28	101.50	-7	3,113	-0.22%
2019/10/31	3	98.93	0	0.00	97.50	3	3,097	0.10%
2019/10/30	4	99.43	3	99.47	99.00	1	3,173	0.03%
2019/10/29	1	97.30	1	97.80	97.20	0	3,287	0.00%
2019/10/28	2	95.95	0	0.00	96.60	2	3,349	0.06%
2019/10/24	3	96.80	2	96.70	96.80	1	3,349	0.03%
2019/10/23	1	92.40	6	94.13	95.20	-5	3,337	-0.15%
2019/10/21	2	91.15	1	92.30	91.10	1	3,361	0.03%
2019/10/17	1	92.50	1	92.50	92.50	0	3,472	0.00%
2019/10/16	1	91.40	0	0.00	90.10	1	3,566	0.03%
2019/10/15	1	91.20	0	0.00	91.00	1	3,637	0.03%
2019/10/14	2	92.55	0	0.00	92.60	2	3,794	0.05%
2019/10/02	1	97.40	3	96.40	97.00	-2	4,235	-0.05%
2019/10/01	1	99.60	0	0.00	98.10	1	4,277	0.02%
2019/09/27	2	101.50	3	99.77	99.10	-1	4,321	-0.02%
2019/09/26	4	102.00	5	101.90	102.00	-1	4,443	-0.02%
2019/09/25	3	97.87	1	98.60	99.10	2	4,626	0.04%
2019/09/24	1	96.00	0	0.00	96.10	1	4,636	0.02%
2019/09/19	1	96.40	1	95.50	95.50	0	4,801	0.00%
2019/09/17	3	97.00	3	96.60	96.30	0	4,952	0.00%
2019/09/16	1	94.40	0	0.00	95.10	1	5,076	0.02%
2019/09/12	1	94.60	0	0.00	94.80	1	5,214	0.02%
2019/09/04	1	103.00	1	102.00	102.00	0	5,991	0.00%
2019/08/30	2	98.90	2	99.05	98.90	0	6,027	0.00%
2019/08/28	2	97.00	3	98.43	99.50	-1	6,050	-0.02%
2019/08/26	2	97.80	4	97.18	96.10	-2	6,136	-0.03%
2019/08/23	3	98.80	0	0.00	98.10	3	6,163	0.05%
2019/08/22	0	0.00	2	98.60	97.00	-2	6,147	-0.03%
2019/08/21	3	98.00	0	0.00	97.70	3	6,203	0.05%
2019/08/20	4	97.93	6	98.88	99.10	-2	6,208	-0.03%
2019/08/19	3	93.27	3	93.70	95.30	0	6,310	0.00%
2019/08/16	3	91.57	1	93.00	91.50	2	6,389	0.03%
2019/08/15	2	93.05	4	92.95	92.50	-2	6,509	-0.03%
2019/08/14	0	0.00	2	97.45	96.40	-2	6,532	-0.03%
2019/08/13	4	97.65	1	98.70	98.00	3	6,534	0.05%
2019/08/12	1	96.20	1	95.30	95.30	0	6,536	0.00%
2019/08/08	0	0.00	1	95.80	94.40	-1	6,801	-0.01%
2019/08/07	1	94.20	2	93.95	94.20	-1	6,967	-0.01%
2019/08/06	4	92.88	1	92.30	94.50	3	6,981	0.04%
2019/08/05	10	93.78	12	94.17	91.80	-2	6,942	-0.03%
2019/08/02	3	99.87	4	99.55	98.40	-1	6,904	-0.01%
2019/08/01	4	100.65	3	100.03	99.00	1	6,905	0.01%
2019/07/31	7	99.51	5	100.70	98.80	2	6,888	0.03%
2019/07/30	5	110.70	10	111.30	108.50	-5	6,670	-0.07%
2019/07/29	0	0.00	1	121.00	120.50	-1	6,669	-0.01%
2019/07/26	6	121.33	3	121.50	121.50	3	6,751	0.04%
2019/07/25	5	120.90	3	120.50	120.00	2	6,772	0.03%
2019/07/24	8	122.81	7	123.07	123.00	1	6,857	0.01%
2019/07/23	11	122.00	13	122.23	121.00	-2	6,929	-0.03%
2019/07/22	19	121.05	17	121.65	121.50	2	7,018	0.03%
2019/07/19	26	122.79	22	121.14	120.50	4	7,121	0.06%
2019/07/18	12	125.25	12	126.58	122.50	0	7,141	0.00%
2019/07/17	19	123.47	19	123.89	124.00	0	7,199	0.00%
2019/07/16	31	123.55	35	123.76	124.00	-4	7,198	-0.06%
2019/07/15	12	119.50	12	120.25	122.00	0	7,043	0.00%
2019/07/12	29	117.28	32	117.58	117.00	-3	6,933	-0.04%
2019/07/11	23	115.83	19	115.55	114.50	4	6,962	0.06%
2019/07/10	18	116.50	18	116.47	117.00	0	7,052	0.00%
2019/07/09	18	115.47	17	115.32	115.00	1	7,262	0.01%
2019/07/08	13	117.23	14	118.25	115.00	-1	7,385	-0.01%
2019/07/05	3	118.00	3	117.83	120.00	0	7,655	0.00%
2019/07/04	14	118.68	13	119.46	117.00	1	7,735	0.01%
2019/07/03	4	118.25	4	117.50	118.00	0	7,830	0.00%
2019/07/02	5	117.20	7	117.79	117.00	-2	7,847	-0.03%
2019/07/01	1	111.00	1	110.00	112.00	0	7,776	0.00%
2019/06/28	12	111.58	13	112.54	111.50	-1	7,896	-0.01%
2019/06/27	13	111.58	14	112.32	113.00	-1	7,985	-0.01%
2019/06/26	4	111.00	3	111.33	111.00	1	8,050	0.01%
2019/06/25	5	113.00	6	113.25	112.00	-1	8,132	-0.01%
2019/06/24	19	114.74	24	114.44	113.50	-5	8,241	-0.06%
2019/06/21	23	116.57	26	117.12	116.00	-3	8,307	-0.04%
2019/06/20	19	114.42	15	113.87	117.00	4	8,286	0.05%
2019/06/19	19	113.79	19	112.97	113.00	0	8,261	0.00%
2019/06/18	15	110.77	19	111.18	110.50	-4	8,390	-0.05%
2019/06/17	37	111.58	40	111.14	112.50	-3	8,383	-0.04%
2019/06/14	49	105.06	42	106.05	107.00	7	8,255	0.08%
2019/06/13	1	104.50	1	103.50	102.50	0	8,148	0.00%
2019/06/12	2	101.50	3	102.83	104.00	-1	8,351	-0.01%
2019/06/11	3	102.83	1	102.50	101.00	2	8,488	0.02%
2019/06/10	0	0.00	1	102.00	103.00	-1	8,928	-0.01%
2019/06/06	4	98.40	3	98.67	98.80	1	9,213	0.01%
2019/06/05	5	100.46	6	99.82	98.50	-1	9,261	-0.01%
2019/06/04	8	101.25	7	101.36	101.00	1	9,309	0.01%
2019/06/03	7	103.36	6	103.25	100.50	1	9,497	0.01%
2019/05/31	4	103.50	2	104.25	103.50	2	9,559	0.02%
2019/05/30	2	104.25	1	104.00	104.00	1	9,631	0.01%
2019/05/29	3	106.67	2	106.75	105.00	1	9,784	0.01%
2019/05/28	2	104.25	4	105.75	108.50	-2	9,943	-0.02%
2019/05/24	3	106.83	3	107.83	104.50	0	10,059	0.00%
2019/05/23	1	101.50	3	102.50	105.00	-2	9,946	-0.02%
2019/05/22	4	101.88	6	102.58	101.50	-2	9,930	-0.02%
2019/05/21	12	96.76	15	96.51	100.00	-3	9,909	-0.03%
2019/05/20	5	98.66	4	98.65	97.80	1	10,089	0.01%
2019/05/17	4	100.33	8	99.95	99.80	-4	10,302	-0.04%
2019/05/16	14	103.96	11	103.59	100.00	3	10,309	0.03%
2019/05/15	5	97.42	7	97.90	102.00	-2	10,145	-0.02%
2019/05/14	3	89.97	2	90.40	93.00	1	10,134	0.01%
2019/05/13	5	91.90	5	92.18	91.50	0	10,344	0.00%
2019/05/10	4	92.28	4	93.38	91.50	0	10,486	0.00%
2019/05/09	6	97.07	5	94.34	92.70	1	10,509	0.01%
2019/05/08	2	99.35	2	99.40	97.80	0	10,650	0.00%
2019/05/07	6	98.63	8	98.89	98.80	-2	10,661	-0.02%
2019/05/06	12	99.47	11	96.78	96.60	1	10,796	0.01%
2019/05/03	9	97.33	6	97.32	98.70	3	10,910	0.03%
2019/05/02	26	94.22	25	93.34	94.80	1	10,931	0.01%
2019/04/30	7	93.50	6	93.85	94.00	1	10,897	0.01%
2019/04/29	14	92.30	16.1	92.95	89.80	-2.1	10,771	-0.02%
2019/04/26	14	97.99	12	97.61	95.00	2	10,651	0.02%
2019/04/25	8	100.63	11	101.25	98.00	-3	10,556	-0.03%
2019/04/24	5	106.50	3	105.67	104.00	2	10,417	0.02%
2019/04/23	2	109.25	4	110.00	110.00	-2	10,323	-0.02%
2019/04/22	8	104.75	8	105.00	105.50	0	10,162	0.00%
2019/04/19	2	104.25	2	103.50	101.50	0	10,128	0.00%
2019/04/18	24	104.81	23	105.30	104.00	1	10,111	0.01%
2019/04/17	36	108.07	32	108.69	106.50	4	10,075	0.04%
2019/04/16	18.1	105.34	106	103.57	105.50	-87.9	10,023	-0.88%	大賣/
2019/04/15	18	110.50	20	109.98	105.50	-2	9,913	-0.02%
2019/04/12	9	113.44	7	113.36	112.50	2	9,713	0.02%
2019/04/11	87	110.55	7	111.07	110.50	80	9,613	0.83%
2019/04/10	10	114.50	17	115.32	117.00	-7	9,301	-0.08%
2019/04/09	21	115.21	18	116.03	113.00	3	9,170	0.03%
2019/04/08	4	117.00	2	116.50	113.00	2	9,023	0.02%
2019/04/03	9	120.83	9	121.17	120.00	0	8,840	0.00%
2019/04/02	20	115.25	19	115.92	115.50	1	8,605	0.01%
2019/04/01	6	121.50	3	121.00	117.50	3	8,423	0.04%
2019/03/29	5	123.30	3	122.33	121.50	2	8,290	0.02%
2019/03/28	5	124.60	4	125.38	125.00	1	8,214	0.01%
2019/03/27	9	128.22	6	126.50	125.00	3	8,173	0.04%
2019/03/26	7	132.64	2	131.00	131.00	5	8,153	0.06%
2019/03/25	1	136.00	2	134.75	135.50	-1	8,054	-0.01%
2019/03/22	5	131.90	5	133.00	134.50	0	7,981	0.00%
2019/03/21	13	133.58	13	133.77	135.00	0	7,915	0.00%
2019/03/20	8	127.75	10	128.75	131.00	-2	7,718	-0.03%
2019/03/19	8	127.63	8	130.06	126.00	0	7,683	0.00%
2019/03/18	11	124.41	10	124.75	124.50	1	7,562	0.01%
2019/03/15	18	125.94	18	126.75	125.00	0	7,641	0.00%
2019/03/14	7	124.43	7	125.07	127.00	0	7,503	0.00%
2019/03/13	35	125.06	33	121.95	123.00	2	7,558	0.03%
2019/03/12	21	115.88	25	115.78	118.50	-4	7,103	-0.06%
2019/03/11	10	107.80	9	108.06	108.00	1	6,854	0.01%
2019/03/08	1	104.50	1	109.50	111.50	0	6,836	0.00%
2019/03/07	3	106.83	2	109.25	108.00	1	6,888	0.01%
2019/03/06	3	110.00	4	109.63	111.00	-1	6,788	-0.01%
2019/03/05	3	105.67	5	106.80	105.50	-2	6,726	-0.03%
2019/03/04	9	105.56	8	105.63	103.50	1	6,741	0.01%
2019/02/27	20	103.90	23	105.29	106.00	-3	6,653	-0.05%
2019/02/26	19	97.73	14	97.67	96.50	5	6,614	0.08%
2019/02/25	6	97.68	9	96.37	96.20	-3	6,869	-0.04%
2019/02/22	43	105.43	42	104.83	106.00	1	6,893	0.01%
2019/02/21	25	107.02	25	108.56	106.50	0	6,847	0.00%
2019/02/20	4	109.25	4	109.63	111.00	0	6,946	0.00%
2019/02/19	34	108.00	35	109.43	109.00	-1	6,887	-0.01%
2019/02/18	12	102.09	14	102.04	107.00	-2	6,640	-0.03%
2019/02/15	34	97.66	31	97.82	97.30	3	6,388	0.05%
2019/02/14	20	98.67	20	98.71	97.40	0	6,291	0.00%
2019/02/13	12	98.28	11	98.01	99.10	1	6,187	0.02%
2019/02/12	31	95.23	32	94.71	95.80	-1	6,032	-0.02%
2019/02/11	9	90.27	15	90.33	91.00	-6	5,808	-0.10%
2019/01/30	22	83.97	24	84.27	82.80	-2	5,644	-0.04%
2019/01/29	24	82.81	26	82.50	83.80	-2	5,605	-0.04%
2019/01/28	19	81.24	24	81.50	81.10	-5	5,443	-0.09%
2019/01/25	38	80.65	35	80.70	80.80	3	5,397	0.06%
2019/01/24	28	78.80	25	78.60	79.90	3	5,292	0.06%
2019/01/23	10	75.58	9	74.96	76.20	1	5,181	0.02%
2019/01/22	8	72.79	7	73.09	72.20	1	5,161	0.02%
2019/01/21	1	72.70	1	72.90	72.70	0	5,279	0.00%
2019/01/17	2	72.20	2	70.00	70.00	0	5,515	0.00%
2019/01/15	0	0.00	2	73.15	73.10	-2	5,906	-0.03%
2019/01/14	6	72.77	7	72.71	72.80	-1	5,989	-0.02%
2019/01/11	13	73.32	10	74.00	72.20	3	6,089	0.05%
2019/01/10	10	76.51	10	76.50	76.30	0	6,209	0.00%
2019/01/09	7	76.71	9	76.51	76.00	-2	6,455	-0.03%
2019/01/08	9	77.96	6	78.08	77.50	3	6,583	0.05%
2019/01/07	3	76.10	3	76.30	76.20	0	6,834	0.00%
2019/01/04	11	76.45	11	76.95	75.70	0	6,930	0.00%
2019/01/03	6	77.37	6	77.43	77.20	0	7,041	0.00%
2019/01/02	6	77.72	7	77.54	77.30	-1	7,151	-0.01%
2018/12/28	3	73.83	3	73.70	74.10	0	7,466	0.00%
2018/12/27	1	72.80	1	73.00	72.80	0	7,653	0.00%
2018/12/26	8	72.54	6	72.92	71.60	2	7,653	0.03%
2018/12/25	2	72.85	4	73.23	73.10	-2	7,647	-0.03%
2018/12/24	5	73.74	5	72.52	74.20	0	7,653	0.00%
2018/12/22	1	72.50	1	72.40	72.50	0	7,636	0.00%
2018/12/21	6	72.50	3	73.10	73.50	3	7,630	0.04%
2018/12/20	5	71.62	4	71.68	73.40	1	7,589	0.01%
2018/12/19	2	72.45	4	72.10	71.30	-2	7,486	-0.03%
2018/12/18	2	80.40	1	79.00	79.00	1	7,334	0.01%
2018/12/17	2	80.00	2	80.55	80.90	0	7,298	0.00%
2018/12/14	2	80.45	2	79.95	79.20	0	7,283	0.00%
2018/12/13	3	80.83	3	81.13	80.70	0	7,234	0.00%
2018/12/12	3	81.93	5	82.76	81.60	-2	7,186	-0.03%
2018/12/11	5	80.24	5	80.44	80.00	0	7,080	0.00%
2018/12/10	31	79.45	30	79.48	79.20	1	7,022	0.01%
2018/12/07	46	75.55	44	75.95	80.20	2	6,862	0.03%
2018/12/06	25	77.58	28	78.10	74.10	-3	6,722	-0.04%
2018/12/04	2	79.65	2	80.30	77.10	0	6,469	0.00%
2018/12/03	3	78.97	1	78.80	78.80	2	6,434	0.03%
2018/11/30	5	78.88	6	79.20	78.00	-1	6,371	-0.02%
2018/11/29	8	77.18	11	78.30	77.90	-3	6,209	-0.05%
2018/11/28	5	77.76	2	77.75	76.10	3	6,073	0.05%
2018/11/27	3	76.13	6	77.55	78.20	-3	5,967	-0.05%
2018/11/26	6	75.43	3	75.67	76.40	3	5,845	0.05%
2018/11/23	1	75.30	2	75.25	75.60	-1	5,714	-0.02%
2018/11/22	5	73.62	9	75.00	73.80	-4	5,505	-0.07%
2018/11/21	5	67.64	8	69.96	70.50	-3	5,205	-0.06%
2018/11/20	12	65.30	14	64.46	64.10	-2	4,983	-0.04%
2018/11/19	9	64.29	4	64.35	64.60	5	4,935	0.10%
2018/11/16	0	0.00	10	61.21	62.30	-10	4,731	-0.21%
2018/11/15	1	56.80	2	57.65	56.70	-1	4,649	-0.02%
2018/11/14	4	58.15	4	57.83	57.20	0	4,642	0.00%
2018/11/13	2	56.55	0	0.00	57.30	2	4,631	0.04%
2018/11/12	6	59.22	3	58.30	58.10	3	4,641	0.06%
2018/11/09	1	60.10	2	59.40	59.40	-1	4,649	-0.02%
2018/11/08	2	60.20	0	0.00	59.00	2	4,641	0.04%
2018/11/07	0	0.00	1	59.50	60.20	-1	4,623	-0.02%
2018/11/06	2	60.35	1	59.20	59.20	1	4,648	0.02%
2018/11/05	3	59.47	5	58.76	58.60	-2	4,615	-0.04%
2018/11/01	1	61.50	0	0.00	60.80	1	4,565	0.02%
2018/10/31	19	58.52	17	58.48	59.70	2	4,525	0.04%
2018/10/30	7	59.60	6	59.80	59.00	1	4,504	0.02%
2018/10/29	1	57.00	1	58.20	58.70	0	4,479	0.00%
2018/10/26	2	62.00	3	64.47	60.30	-1	4,417	-0.02%
2018/10/25	15	62.89	9	63.52	63.30	6	4,334	0.14%
2018/10/24	9	63.52	2	63.45	63.00	7	4,179	0.17%
2018/10/23	8	68.61	8	68.51	65.90	0	4,012	0.00%
2018/10/22	4	67.55	6	67.43	66.20	-2	3,782	-0.05%
2018/10/19	3	65.57	4	65.68	67.60	-1	3,731	-0.03%
2018/10/18	5	67.18	13	67.08	66.00	-8	3,623	-0.22%
2018/10/17	5	67.14	8	66.38	67.20	-3	3,478	-0.09%
2018/10/16	2	65.90	4	64.93	63.40	-2	3,237	-0.06%
2018/10/15	31	65.23	65	64.99	65.90	-34	3,152	-1.08%
2018/10/12	17	61.18	13	61.75	63.80	4	2,834	0.14%
2018/10/11	8	57.54	21	58.21	58.00	-13	2,746	-0.47%
2018/10/09	18	61.57	13	61.19	61.00	5	2,633	0.19%
2018/10/08	13	60.87	15	61.47	62.50	-2	2,566	-0.08%
2018/10/05	36	56.92	4	57.38	58.30	32	2,235	1.43%
2018/10/01	0	0.00	1	53.20	53.20	-1	2,299	-0.04%
2018/09/26	0	0.00	3	52.20	52.10	-3	2,480	-0.12%
2018/09/25	3	52.50	16	52.30	52.80	-13	2,515	-0.52%
2018/09/21	18	51.61	2	51.80	51.40	16	2,522	0.63%
2018/09/20	0	0.00	1	52.30	51.00	-1	2,527	-0.04%
2018/09/19	1	50.80	1	50.90	50.70	0	2,520	0.00%
2018/09/18	1	52.00	0	0.00	50.60	1	2,541	0.04%
2018/09/14	1	54.50	2	54.15	54.50	-1	2,606	-0.04%
2018/09/07	1	58.00	6	55.43	55.00	-5	2,856	-0.18%
2018/09/06	0	0.00	1	61.60	61.00	-1	2,910	-0.03%
2018/09/05	0	0.00	1	61.20	61.10	-1	3,076	-0.03%
2018/09/04	2	61.85	0	0.00	61.80	2	3,243	0.06%
2018/08/31	2	63.10	1	62.50	62.40	1	3,463	0.03%
2018/08/30	0	0.00	1	62.50	62.50	-1	3,675	-0.03%
2018/08/28	6	63.53	1	64.00	62.30	5	4,051	0.12%
2018/08/24	2	60.70	1	60.60	60.40	1	4,642	0.02%
2018/08/17	2	65.05	0	0.00	63.50	2	4,855	0.04%
2018/08/15	2	62.85	0	0.00	62.40	2	5,003	0.04%
2018/08/13	9	64.08	0	0.00	63.10	9	5,122	0.18%
2018/08/10	3	69.00	3	69.77	68.50	0	5,170	0.00%
2018/08/09	0	0.00	1	69.00	69.00	-1	5,233	-0.02%
2018/08/08	0	0.00	10	71.64	69.70	-10	5,338	-0.19%
2018/08/06	33	72.58	12	72.93	72.60	21	5,481	0.38%
2018/08/03	13	69.75	25	70.37	71.80	-12	5,493	-0.22%
2018/08/02	6	70.28	1	69.00	69.00	5	5,629	0.09%
2018/08/01	11	68.59	0	0.00	69.10	11	5,726	0.19%
2018/07/31	0	0.00	1	67.20	67.20	-1	5,789	-0.02%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	4	72.35	5	72.70	69.20	-1	7,331	-0.01%
2018/07/19	18	70.63	27	69.32	69.00	-9	7,533	-0.12%
2018/07/18	2	69.60	8	69.80	69.60	-6	7,690	-0.08%
2018/07/17	11	73.74	5	72.30	71.30	6	7,892	0.08%
2018/07/16	7	75.06	16	75.41	74.70	-9	8,350	-0.11%
2018/07/13	10	72.60	1	72.10	72.10	9	8,375	0.11%
2018/07/12	1	70.70	1	70.50	70.90	0	8,422	0.00%
2018/07/11	7	68.14	13	67.30	68.00	-6	8,458	-0.07%
2018/07/10	15	66.90	8	66.93	67.30	7	8,500	0.08%
2018/07/09	7	64.86	11	65.57	67.80	-4	8,641	-0.05%
2018/07/06	2	62.70	10	62.85	62.80	-8	8,858	-0.09%
2018/07/05	0	0.00	5	67.90	65.10	-5	8,967	-0.06%
2018/07/04	8	68.08	3	69.00	67.50	5	9,071	0.06%
2018/07/03	6	73.50	0	0.00	73.50	6	9,087	0.07%
2018/07/02	13	78.10	8	78.25	77.90	5	9,095	0.05%
2018/06/29	2	77.10	0	0.00	76.80	2	9,088	0.02%
2018/06/28	11	76.81	6	77.35	76.80	5	9,137	0.05%
2018/06/27	2	78.95	2	77.90	77.10	0	9,111	0.00%
2018/06/26	1	78.00	2	79.00	78.20	-1	9,109	-0.01%
2018/06/25	1	84.30	2	82.70	81.80	-1	9,075	-0.01%
2018/06/22	2	84.65	2	85.60	83.30	0	9,151	0.00%
2018/06/21	5	83.78	5	84.20	85.00	0	9,106	0.00%
2018/06/20	2	83.85	1	84.90	82.90	1	9,071	0.01%
2018/06/19	1	84.70	1	84.70	83.30	0	9,004	0.00%
2018/06/15	8	85.54	4	84.75	83.50	4	8,952	0.04%
2018/06/14	10	87.53	1	90.00	87.30	9	8,842	0.10%
2018/06/13	5	90.10	13	90.73	88.20	-8	8,725	-0.09%
2018/06/12	9	88.32	11	89.20	87.30	-2	8,543	-0.02%
2018/06/11	2	85.90	2	85.65	86.00	0	8,383	0.00%
2018/06/08	7	86.09	17	85.91	84.90	-10	8,330	-0.12%
2018/06/07	11	91.32	11	91.53	89.10	0	8,154	0.00%
2018/06/06	12	88.75	8	88.75	88.80	4	7,921	0.05%
2018/06/05	11	89.35	15	89.99	88.90	-4	7,773	-0.05%
2018/06/04	18	89.99	5	90.62	87.10	13	7,532	0.17%
2018/06/01	18	82.76	27	83.43	86.30	-9	7,180	-0.13%
2018/05/31	0	0.00	2	72.55	78.50	-2	6,909	-0.03%
2018/05/30	11	72.65	14	72.69	72.00	-3	6,813	-0.04%
2018/05/29	7	73.01	11	74.23	72.00	-4	6,763	-0.06%
2018/05/28	2	74.10	8	74.38	73.90	-6	6,727	-0.09%
2018/05/25	6	74.88	5	74.96	74.00	1	6,697	0.01%
2018/05/24	12	77.49	13	77.47	77.00	-1	6,643	-0.02%
2018/05/23	11	75.28	20	76.95	77.60	-9	6,567	-0.14%
2018/05/22	1	73.70	4	73.95	73.40	-3	6,431	-0.05%
2018/05/21	9	72.84	7	73.33	73.40	2	6,376	0.03%
2018/05/18	34	76.19	29	76.42	74.80	5	6,269	0.08%
2018/05/17	11	78.17	6	78.12	77.80	5	6,178	0.08%
2018/05/16	12	79.63	8	80.04	77.30	4	6,093	0.07%
2018/05/15	5	81.04	3	79.87	79.10	2	5,974	0.03%
2018/05/14	4	77.28	4	78.58	81.20	0	5,886	0.00%
2018/05/11	9	80.07	0	0.00	78.60	9	5,761	0.16%
2018/05/10	8	81.34	4	80.23	81.90	4	5,666	0.07%
2018/05/09	13	78.49	8	77.25	77.00	5	5,455	0.09%
2018/05/08	5	81.58	6	80.90	80.90	-1	5,277	-0.02%
2018/05/07	14	81.69	13	81.52	82.80	1	5,180	0.02%
2018/05/04	13	80.92	25	81.76	80.30	-12	5,026	-0.24%
2018/05/03	18	88.52	21	88.87	86.10	-3	4,759	-0.06%
2018/05/02	7	89.69	8	90.06	91.20	-1	4,545	-0.02%
2018/04/30	6	90.62	3	91.97	89.20	3	4,420	0.07%
2018/04/27	8	90.98	11	91.39	88.80	-3	4,208	-0.07%
2018/04/26	45	92.12	28	91.51	91.00	17	3,949	0.43%
2018/04/25	8	86.00	12	86.12	88.90	-4	3,471	-0.12%
2018/04/24	9	84.39	15	83.09	80.90	-6	3,192	-0.19%
2018/04/23	11	84.80	16	85.10	83.00	-5	3,014	-0.17%
2018/04/20	54	82.17	40	82.82	81.80	14	2,787	0.50%
2018/04/19	5	76.54	9.1	78.27	78.60	-4.1	2,277	-0.18%
2018/04/18	8	69.80	0	0.00	71.50	8	2,129	0.38%
2018/04/17	1	65.80	1	69.00	67.30	0	2,016	0.00%
2018/04/16	11	71.64	13	71.92	71.50	-2	1,902	-0.11%
2018/04/13	11	70.77	14	70.08	70.50	-3	1,770	-0.17%
2018/04/12	20	69.72	23	68.92	70.00	-3	1,579	-0.19%
2018/04/11	12	63.35	9	63.26	65.70	3	1,255	0.24%
2018/04/10	32	63.23	40	62.41	59.80	-8	1,088	-0.73%
2018/04/09	7	58.83	15	59.47	60.90	-8	926	-0.86%
2018/04/03	7	55.60	5	55.94	55.40	2	816	0.24%
2018/04/02	5	56.12	1	55.30	54.60	4	764	0.52%
2018/03/31	1	55.10	17	54.66	55.20	-16	730	-2.19%
2018/03/29	19	54.01	23	54.42	53.30	-4	650	-0.61%
2018/03/28	2	53.55	0	0.00	53.00	2	623	0.32%
2018/03/27	25	54.70	10	55.47	53.50	15	598	2.51%
2018/03/22	1	49.80	1	49.60	47.20	0	430	0.00%
2018/03/21	1	48.70	11	48.83	48.90	-10	420	-2.38%
2018/03/20	0	0.00	2	47.05	47.00	-2	400	-0.50%
2018/03/14	1	45.30	1	45.40	46.20	0	381	0.00%
2018/03/09	1	43.60	0	0.00	43.60	1	371	0.27%
2018/03/08	0	0.00	1	44.50	43.90	-1	375	-0.27%
2018/03/07	0	0.00	2	44.15	43.90	-2	376	-0.53%
2018/03/05	1	43.40	1	43.40	43.20	0	372	0.00%
2018/03/02	1	42.20	0	0.00	42.10	1	367	0.27%
2018/02/27	1	42.55	1	42.85	42.70	0	378	0.00%
2018/02/08	1	43.85	0	0.00	44.10	1	469	0.21%
2018/02/07	1	45.50	0	0.00	44.70	1	483	0.21%
2018/02/05	2	48.40	0	0.00	48.80	2	495	0.40%
2018/02/02	1	49.00	0	0.00	49.00	1	515	0.19%
2018/01/31	3	48.88	0	0.00	48.80	3	564	0.53%
2018/01/30	0	0.00	1	49.40	49.35	-1	571	-0.17%
2018/01/29	8	49.98	9	50.63	50.00	-1	607	-0.16%
2018/01/26	1	50.30	0	0.00	50.40	1	613	0.16%
2018/01/25	8	50.16	8	50.60	50.00	0	623	0.00%
2018/01/24	2	50.30	5	50.76	50.30	-3	666	-0.45%
2018/01/22	0	0.00	1	49.80	49.80	-1	669	-0.15%
2018/01/19	2	49.63	1	50.00	49.55	1	669	0.15%
2018/01/18	2	50.00	0	0.00	49.70	2	667	0.30%
2018/01/17	5	50.40	0	0.00	50.30	5	668	0.75%
2018/01/16	2	50.90	9	51.28	50.60	-7	672	-1.04%
2018/01/15	0	0.00	2	50.20	50.30	-2	651	-0.31%
2018/01/12	1	49.35	0	0.00	49.35	1	646	0.15%
2018/01/11	7	49.99	0	0.00	49.20	7	646	1.08%
2018/01/10	1	50.20	7	50.86	50.00	-6	646	-0.93%
2018/01/09	1	50.20	0	0.00	49.90	1	642	0.16%
2018/01/05	2	50.15	0	0.00	50.00	2	643	0.31%
2018/01/03	2	50.55	0.1	50.40	50.40	1.9	654	0.29%
2018/01/02	4	51.25	3	51.20	51.10	1	647	0.15%