矽創 (8016)-凱基-城中券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
260.0
漲跌
▲0.5
漲幅
+0.19%
成交量
1,282張
產業
上市半導體類股▼2.09%
809人加入追蹤

立即追蹤
本地時間:14:30

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

矽創 (8016)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/30	10	260.50	0	0.00	259.50	10	1,505	0.66%
2024/05/29	5	266.00	0	0.00	264.50	5	1,538	0.32%
2024/05/27	0	0.00	38	262.00	261.50	-38	1,570	-2.42%
2024/05/23	33	263.91	0	0.00	261.00	33	1,571	2.10%
2024/05/22	0	0.00	3	267.00	267.00	-3	1,558	-0.19%
2024/05/21	14.1	256.36	4	258.75	259.50	10.1	1,546	0.65%
2024/05/20	74	257.12	0	258.00	256.50	74	1,546	4.78%
2024/05/17	2	263.25	1	265.00	262.50	1	1,585	0.06%
2024/05/16	1	265.50	1	268.00	268.00	0	1,577	0.00%
2024/05/13	0.1	266.50	0	0.00	264.00	0.1	1,574	0.00%
2024/05/10	1	267.00	1	268.50	270.00	0	1,569	0.00%
2024/05/08	31	272.56	0	0.00	271.50	31	1,558	1.99%
2024/05/07	1	269.50	1	272.00	274.50	0	1,554	0.00%
2024/05/03	2	279.00	2	275.00	275.00	0	1,542	0.00%
2024/05/02	0	0.00	35	275.20	276.00	-35	1,529	-2.29%
2024/04/19	1.2	271.41	3	274.17	270.50	-1.8	1,534	-0.12%
2024/04/18	0.5	279.23	0	0.00	278.50	0.5	1,520	0.03%
2024/04/17	1.2	282.75	0	0.00	283.00	1.2	1,517	0.08%
2024/04/16	0	283.50	0	0.00	283.50	0	1,520	0.00%
2024/04/15	0	287.00	0	0.00	286.50	0	1,510	0.00%
2024/04/12	0	0.00	1	288.00	289.00	-1	1,506	-0.07%
2024/04/11	0.1	291.50	1	290.00	291.50	-1	1,500	-0.06%
2024/04/09	3.2	288.27	0	0.00	285.50	3.2	1,513	0.21%
2024/04/01	0.1	290.57	0	0.00	290.50	0.1	1,492	0.00%
2024/03/29	1	297.50	4	294.38	291.50	-3	1,502	-0.20%
2024/03/28	1	305.00	2	302.76	300.00	-1	1,459	-0.07%
2024/03/27	0	290.50	2	298.26	303.50	-2	1,440	-0.14%
2024/03/26	2.3	291.65	1	296.00	290.00	1.3	1,430	0.09%
2024/03/25	2.3	298.47	0	302.50	296.50	2.3	1,441	0.16%
2024/03/22	1	303.00	8	300.19	300.00	-7	1,441	-0.49%
2024/03/21	1	312.00	44	313.45	314.50	-43	1,415	-3.04%
2024/03/20	9	314.17	18.1	314.57	317.00	-9.1	1,365	-0.67%
2024/03/19	61	301.67	56	301.73	300.00	5	1,245	0.40%
2024/03/18	19	285.55	18.2	293.22	299.00	0.8	1,224	0.07%
2024/03/15	6	282.08	3	280.50	282.00	3	1,195	0.25%
2024/03/14	3.1	282.77	3	279.50	278.00	0.1	1,146	0.01%
2024/03/13	2	293.25	1	291.50	287.50	1	1,129	0.09%
2024/03/11	2.1	284.22	1	283.00	282.00	1.1	1,114	0.10%
2024/03/08	2	285.25	3	288.67	283.50	-1	1,129	-0.09%
2024/03/07	0	0.00	6	292.50	292.50	-6	1,116	-0.54%
2024/03/06	1	298.00	3	300.00	296.50	-2	1,118	-0.18%
2024/03/05	6	305.58	0	304.38	305.50	6	1,126	0.53%
2024/03/04	3	304.17	6.1	306.67	308.00	-3.1	1,105	-0.28%
2024/03/01	1	298.50	4	298.50	296.50	-3	1,066	-0.28%
2024/02/29	2.1	292.00	2	290.00	290.00	0.1	1,041	0.01%
2024/02/27	0	0.00	0	297.00	293.00	0	1,039	0.00%
2024/02/26	0	0.00	0	289.50	291.00	0	1,060	0.00%
2024/02/23	0	0.00	1	291.99	292.00	-1	1,080	-0.09%
2024/02/22	2	292.00	0	290.75	292.50	2	1,086	0.18%
2024/02/21	1	292.00	3	291.50	290.50	-2	1,097	-0.18%
2024/02/20	3	296.17	2	291.07	295.00	1	1,103	0.09%
2024/02/19	4	282.00	1	282.50	282.00	3	1,044	0.29%
2024/02/16	10	277.00	1	276.50	278.00	9	1,049	0.86%
2024/02/02	3	273.50	0	0.00	275.00	3	1,063	0.28%
2024/02/01	0.1	270.70	0	0.00	271.50	0.1	1,071	0.01%
2024/01/26	1	275.00	0	0.00	273.50	1	1,147	0.09%
2024/01/25	0	0.00	1	279.50	279.00	-1	1,182	-0.08%
2024/01/24	0	0.00	1	279.00	277.50	-1	1,203	-0.08%
2024/01/22	1	280.00	0	0.00	280.00	1	1,250	0.08%
2024/01/18	1	277.00	2	277.50	275.50	-1	1,254	-0.08%
2024/01/17	1	282.00	1	282.50	282.50	0	1,250	0.00%
2024/01/16	1	278.50	1	280.00	281.00	0	1,251	0.00%
2024/01/11	1	278.50	1	277.50	277.50	0	1,329	0.00%
2024/01/10	1	277.50	1	280.00	280.50	0	1,361	0.00%
2024/01/09	1	277.50	0	0.00	277.50	1	1,372	0.07%
2024/01/05	1	277.50	1	279.00	280.00	0	1,379	0.00%
2024/01/04	4	281.38	1	282.50	283.00	3	1,382	0.22%
2024/01/03	1	279.00	3	279.17	278.00	-2	1,370	-0.15%
2024/01/02	1	274.50	0	0.00	276.00	1	1,361	0.07%
2023/12/28	1	277.50	0	0.00	276.00	1	1,372	0.07%
2023/12/26	2	276.25	1	274.00	276.50	1	1,398	0.07%
2023/12/25	33	276.36	1	279.00	274.00	32	1,379	2.32%
2023/12/21	17	274.91	1	272.50	276.00	16	1,410	1.14%
2023/12/20	1.1	279.33	15.1	278.53	279.00	-14	1,389	-1.00%
2023/12/19	32.3	282.44	22	284.66	280.00	10.3	1,378	0.74%
2023/12/18	1.1	287.12	0	0.00	289.00	1.1	1,387	0.08%
2023/12/15	0	0.00	8	289.50	288.50	-8	1,410	-0.57%
2023/12/14	1	293.00	1	293.50	293.00	0	1,463	0.00%
2023/12/13	1	290.50	14	293.04	289.50	-13	1,526	-0.85%
2023/12/12	0	0.00	6	293.08	290.00	-6	1,584	-0.38%
2023/12/11	0	0.00	2.1	292.95	293.00	-2.1	1,615	-0.13%
2023/12/08	1	291.50	1	292.50	292.00	0	1,670	0.00%
2023/12/07	0	0.00	5	289.50	288.00	-5	1,747	-0.29%
2023/12/06	0.1	289.00	0	0.00	290.50	0.1	1,871	0.01%
2023/12/05	0.1	285.10	3	285.50	284.50	-2.9	1,910	-0.15%
2023/12/04	1	294.00	2	292.00	291.50	-1	1,937	-0.05%
2023/12/01	0	0.00	3	292.33	292.00	-3	2,018	-0.15%
2023/11/30	5	291.90	2	289.51	289.00	3	2,143	0.14%
2023/11/29	1	295.00	30	294.70	294.50	-29	2,153	-1.35%
2023/11/28	3	287.00	29	289.95	294.00	-26	2,154	-1.21%
2023/11/24	0	0.00	1	293.49	293.50	-1	2,168	-0.05%
2023/11/22	2	297.00	1	296.99	296.00	1	2,179	0.05%
2023/11/21	12	290.75	4	290.75	289.50	8	2,179	0.37%
2023/11/20	8	294.75	3	296.00	291.00	5	2,196	0.23%
2023/11/17	0	0.00	0	287.50	294.00	0	2,182	0.00%
2023/11/16	3	286.00	3	285.00	285.00	0	2,163	0.00%
2023/11/15	11	294.82	0	292.75	291.50	11	2,153	0.51%
2023/11/14	0	0.00	0.1	291.00	292.00	-0.1	2,152	0.00%
2023/11/13	0	0.00	1	288.00	287.00	-1	2,156	-0.05%
2023/11/10	2	284.00	2	284.50	284.50	0	2,169	0.00%
2023/11/09	0	0.00	14	290.50	289.00	-14	2,192	-0.64%
2023/11/08	4	290.13	0	290.00	288.50	4	2,201	0.18%
2023/11/07	8	288.81	0.1	289.58	290.50	7.9	2,207	0.36%
2023/11/06	5.1	283.49	0	0.00	285.50	5.1	2,204	0.23%
2023/11/03	3	288.00	11	283.00	283.00	-8	2,222	-0.36%
2023/11/02	0	0.00	2	293.74	296.50	-2	2,199	-0.09%
2023/11/01	0	0.00	0	287.67	290.00	0	2,204	0.00%
2023/10/30	1	284.00	9	283.17	285.00	-8	2,303	-0.35%
2023/10/27	1	270.50	0	0.00	270.50	1	2,318	0.04%
2023/10/24	1	271.00	1	278.50	279.50	0	2,337	0.00%
2023/10/18	1	282.50	0	0.00	282.50	1	2,282	0.04%
2023/10/17	0	0.00	1	281.50	278.50	-1	2,255	-0.04%
2023/10/13	8	272.00	0	0.00	271.50	8	2,265	0.35%
2023/10/12	0	0.00	1	270.50	272.00	-1	2,276	-0.04%
2023/10/05	2	278.50	3	283.17	278.50	-1	2,386	-0.04%
2023/10/04	2	283.50	2	280.25	281.50	0	2,406	0.00%
2023/10/03	1	288.00	0	0.00	280.00	1	2,411	0.04%
2023/09/28	1	278.50	5	275.50	278.50	-4	2,394	-0.17%
2023/09/25	3	282.67	1	282.50	282.50	2	2,371	0.08%
2023/09/22	2	283.00	0	0.00	285.00	2	2,370	0.08%
2023/09/21	0	0.00	1	283.50	284.50	-1	2,371	-0.04%
2023/09/20	6	286.75	4	298.87	286.50	2	2,359	0.08%
2023/09/19	3	288.00	3	289.51	295.50	0	2,340	0.00%
2023/09/18	5.1	298.75	6	299.34	293.00	-0.9	2,278	-0.04%
2023/09/15	5	306.20	10	306.85	302.50	-5	2,202	-0.23%
2023/09/14	4	301.38	4	299.75	300.00	0	2,129	0.00%
2023/09/13	5	293.80	4	294.88	295.00	1	2,083	0.05%
2023/09/12	6	292.42	19	291.32	292.00	-13	2,032	-0.64%
2023/09/11	7	292.93	4	290.62	291.50	3	1,953	0.15%
2023/09/08	2	273.75	0	0.00	277.50	2	1,835	0.11%
2023/09/07	2	273.00	1	274.00	271.50	1	1,800	0.06%
2023/09/06	5	274.20	8.1	273.51	273.50	-3.1	1,764	-0.17%
2023/09/05	7	275.21	10	269.75	279.00	-3	1,684	-0.18%
2023/09/04	2.1	253.86	9	249.61	255.00	-6.9	1,563	-0.44%
2023/09/01	10	250.50	5	249.20	250.50	5	1,544	0.32%
2023/08/31	2	248.00	0.1	247.50	250.00	2	1,542	0.13%
2023/08/30	2	247.50	2	249.00	248.50	0	1,553	0.00%
2023/08/29	11.1	244.13	8	244.88	244.00	3.1	1,535	0.20%
2023/08/28	5	242.90	2	242.75	243.50	3	1,513	0.20%
2023/08/24	0	0.00	2.1	240.48	242.00	-2.1	1,466	-0.14%
2023/08/23	3	235.50	0	0.00	236.00	3	1,447	0.21%
2023/08/22	4	236.25	2	236.50	235.00	2	1,454	0.14%
2023/08/18	4	234.50	10	234.40	233.50	-6	1,448	-0.41%
2023/08/17	1	239.50	2	240.00	239.00	-1	1,437	-0.07%
2023/08/16	2	238.25	2	239.75	239.50	0	1,423	0.00%
2023/08/15	7	238.43	1	242.50	239.50	6	1,409	0.43%
2023/08/14	0	0.00	1	236.00	237.00	-1	1,379	-0.07%
2023/08/10	1	234.50	1	236.00	235.50	0	1,374	0.00%
2023/08/07	7	235.50	1	234.00	235.50	6	1,334	0.45%
2023/08/04	2	233.75	21	236.60	234.00	-19	1,299	-1.46%
2023/08/02	31	232.98	7.1	237.65	230.00	23.9	1,240	1.93%
2023/08/01	4.1	228.41	5	230.50	230.50	-0.9	1,170	-0.08%
2023/07/31	2	220.50	1	221.50	220.00	1	1,128	0.09%
2023/07/28	0	0.00	3	218.67	219.00	-3	1,128	-0.27%
2023/07/27	2	218.75	2	220.25	219.50	0	1,122	0.00%
2023/07/25	5	214.60	3	213.00	213.00	2	1,092	0.18%
2023/07/24	0	0.00	10	214.50	214.50	-10	1,087	-0.92%
2023/07/21	1	221.00	1	218.50	221.00	0	1,087	0.00%
2023/07/20	5	221.80	0	0.00	221.00	5	1,103	0.45%
2023/07/19	3	223.50	1	225.50	224.00	2	1,105	0.18%
2023/07/18	1	214.00	0	0.00	216.00	1	1,106	0.09%
2023/07/17	0	0.00	2	217.25	216.50	-2	1,106	-0.18%
2023/07/14	5	223.00	0	0.00	220.00	5	1,107	0.45%
2023/07/13	3	226.50	1	231.00	219.00	2	1,114	0.18%
2023/07/12	8	246.44	0	0.00	246.50	8	1,077	0.74%
2023/07/11	1	246.00	0	0.00	246.00	1	1,053	0.09%
2023/07/07	2	247.00	0	0.00	248.50	2	1,060	0.19%
2023/07/06	0	0.00	2	250.00	250.50	-2	1,113	-0.18%
2023/07/05	3	246.67	0	0.00	246.50	3	1,110	0.27%
2023/07/04	1	249.50	1	246.00	250.00	0	1,111	0.00%
2023/07/03	0	0.00	11	242.36	244.50	-11	1,090	-1.01%
2023/06/30	11	234.64	2	234.50	234.50	9	1,080	0.83%
2023/06/29	2	242.50	5	242.00	239.00	-3	1,076	-0.28%
2023/06/28	0	0.00	2	238.50	238.00	-2	1,076	-0.19%
2023/06/27	0	0.00	10	230.00	233.00	-10	1,129	-0.89%
2023/06/20	0	0.00	10	235.50	236.00	-10	1,174	-0.85%
2023/06/19	5	235.50	10	236.50	235.50	-5	1,215	-0.41%
2023/06/16	3	237.50	0	0.00	238.50	3	1,257	0.24%
2023/06/12	0	0.00	1	237.50	239.00	-1	1,427	-0.07%
2023/06/09	1	236.50	1	235.50	237.50	0	1,418	0.00%
2023/06/08	3	233.83	0	0.00	234.50	3	1,430	0.21%
2023/06/06	6	232.75	0	0.00	231.50	6	1,449	0.41%
2023/06/05	0	0.00	1	232.50	234.00	-1	1,456	-0.07%
2023/06/02	10	225.50	0	0.00	226.00	10	1,451	0.69%
2023/05/26	8	220.94	0	0.00	221.00	8	1,551	0.52%
2023/05/24	8	223.81	0	0.00	223.50	8	1,663	0.48%
2023/05/23	2	224.00	0	0.00	226.00	2	1,788	0.11%
2023/05/22	3	224.50	0	0.00	224.00	3	1,844	0.16%
2023/05/17	0	0.00	2	222.50	222.50	-2	1,953	-0.10%
2023/05/11	1	218.50	2	218.00	218.00	-1	1,984	-0.05%
2023/05/10	0	0.00	1.5	226.34	223.00	-1.5	2,054	-0.07%
2023/05/09	2	221.50	0	222.00	220.50	2	2,071	0.09%
2023/05/08	2	223.50	2	223.50	223.50	0	2,088	0.00%
2023/05/04	1	222.00	0	0.00	222.50	1	2,137	0.05%
2023/05/02	3	226.33	1	228.50	228.50	2	2,313	0.09%
2023/04/28	0	0.00	1	226.50	227.50	-1	2,365	-0.04%
2023/04/27	2	221.00	2	219.25	221.50	0	2,360	0.00%
2023/04/26	1	221.50	1	215.50	221.50	0	2,354	0.00%
2023/04/25	1	222.97	0	0.00	219.50	1	2,351	0.04%
2023/04/24	0	0.00	3	230.83	229.00	-3	2,330	-0.13%
2023/04/21	4.1	232.38	3	229.50	229.50	1.1	2,327	0.05%
2023/04/20	1	239.00	0	0.00	236.50	1	2,317	0.04%
2023/04/18	0	0.00	4	245.00	245.00	-4	2,353	-0.17%
2023/04/17	1	251.00	1	254.50	250.00	0	2,362	0.00%
2023/04/14	4	253.50	2	252.00	253.00	2	2,356	0.08%
2023/04/13	0	0.00	2	247.00	245.50	-2	2,364	-0.08%
2023/04/12	6	250.75	3	251.83	252.50	3	2,351	0.13%
2023/04/11	2	250.00	1	249.50	250.50	1	2,318	0.04%
2023/04/07	0	0.00	0.1	239.00	239.50	-0.1	2,247	0.00%
2023/03/30	0	0.00	1	235.00	234.50	-1	2,202	-0.05%
2023/03/28	2	248.50	4.1	236.71	235.50	-2.1	2,189	-0.10%
2023/03/27	2	243.00	0	0.00	243.00	2	2,127	0.09%
2023/03/24	3	239.83	2	240.00	240.00	1	2,115	0.05%
2023/03/23	6	238.33	7	238.86	239.50	-1	2,111	-0.05%
2023/03/22	2	240.50	0	0.00	241.00	2	2,098	0.10%
2023/03/21	0	0.00	3	239.00	237.50	-3	2,061	-0.15%
2023/03/20	1	229.50	2	233.75	233.00	-1	2,014	-0.05%
2023/03/17	1	233.50	1	227.50	224.50	0	1,973	0.00%
2023/03/13	2	218.50	2	222.50	224.50	0	1,888	0.00%
2023/03/10	2	230.00	0	0.00	223.50	2	1,881	0.11%
2023/03/09	0	0.00	0.1	234.00	233.00	-0.1	1,870	-0.01%
2023/03/08	0	0.00	1	233.00	234.50	-1	1,873	-0.05%
2023/03/07	3	232.67	0	0.00	231.50	3	1,861	0.16%
2023/03/03	3	232.00	0	0.00	229.50	3	1,840	0.16%
2023/03/02	3.1	232.44	3	231.00	232.50	0.1	1,832	0.01%
2023/03/01	1	230.50	1	233.00	230.00	0	1,824	0.00%
2023/02/24	6	232.17	5.3	232.35	228.00	0.7	1,806	0.04%
2023/02/23	2	236.50	3	237.67	236.50	-1	1,774	-0.06%
2023/02/22	0.1	235.00	11	232.82	233.00	-10.9	1,743	-0.63%
2023/02/21	8	238.75	7.1	242.52	243.00	0.9	1,700	0.05%
2023/02/20	1	225.00	1.8	224.10	226.00	-0.8	1,603	-0.05%
2023/02/17	1.1	220.77	1	218.50	217.50	0.1	1,578	0.01%
2023/02/16	0.1	214.00	0	0.00	214.50	0.1	1,565	0.01%
2023/02/15	0.1	208.00	0	0.00	208.50	0.1	1,628	0.01%
2023/02/13	0.1	211.50	1.1	210.05	211.00	-1	1,853	-0.05%
2023/02/10	0.1	210.22	0	0.00	211.00	0.1	1,908	0.00%
2023/02/09	3.1	218.80	10	217.00	216.50	-7	1,892	-0.37%
2023/02/08	0	0.00	3	219.83	222.50	-3	1,877	-0.16%
2023/02/07	0	0.00	1	215.50	215.00	-1	1,805	-0.06%
2023/02/06	0	0.00	1	212.00	212.50	-1	1,788	-0.06%
2023/02/03	1	215.50	0	0.00	210.50	1	1,777	0.06%
2023/02/02	4.1	214.99	6	215.17	215.00	-1.9	1,762	-0.11%
2023/02/01	10	215.00	0	0.00	214.50	10	1,751	0.57%
2023/01/31	0	0.00	7.5	209.46	211.50	-7.5	1,696	-0.44%
2023/01/30	0	0.00	3	193.67	196.50	-3	1,583	-0.19%
2023/01/12	0.2	186.50	0	0.00	187.00	0.2	1,572	0.01%
2023/01/10	4	187.50	0	0.00	185.00	4	1,629	0.25%
2023/01/09	0	0.00	3	192.17	190.00	-3	1,648	-0.18%
2023/01/06	0	0.00	4	189.50	189.00	-4	1,646	-0.24%
2023/01/05	0	0.00	4	189.38	186.50	-4	1,626	-0.25%
2023/01/04	4.2	185.48	0	0.00	185.00	4.2	1,611	0.26%
2022/12/22	3	174.00	3	174.50	174.00	0	1,649	0.00%
2022/12/21	1	172.50	1	174.00	172.50	0	1,661	0.00%
2022/12/20	0.1	180.50	0	0.00	172.50	0.1	1,668	0.00%
2022/12/19	0	0.00	1	181.50	179.50	-1	1,677	-0.06%
2022/12/16	0	0.00	2	180.00	185.00	-2	1,675	-0.12%
2022/12/15	3	182.00	2	183.50	183.00	1	1,662	0.06%
2022/12/12	5	178.10	0	0.00	179.00	5	1,659	0.30%
2022/12/09	1	180.00	1	179.50	179.50	0	1,675	0.00%
2022/12/08	0	0.00	1	180.50	181.00	-1	1,673	-0.06%
2022/12/06	0.1	189.07	0	0.00	184.50	0.1	1,684	0.01%
2022/12/05	2	196.47	0	0.00	192.00	2	1,665	0.12%
2022/12/02	0.4	192.03	0	0.00	192.00	0.4	1,657	0.02%
2022/12/01	0.2	194.45	2	194.00	194.00	-1.8	1,663	-0.11%
2022/11/29	0.1	187.86	0	0.00	188.00	0.1	1,675	0.01%
2022/11/25	1.2	188.30	0	0.00	188.50	1.2	1,711	0.07%
2022/11/23	2	188.75	0	0.00	186.50	2	1,717	0.12%
2022/11/18	1	189.50	1	193.00	189.50	0	1,780	0.00%
2022/11/17	1	193.00	1	192.00	193.00	0	1,780	0.00%
2022/11/16	1.3	192.32	1	190.50	192.00	0.3	1,791	0.02%
2022/11/15	2	190.50	2	189.00	190.50	0	1,839	0.00%
2022/11/14	2.1	189.47	3	191.17	189.50	-0.9	1,836	-0.05%
2022/11/11	22.9	202.13	25	201.12	196.00	-2.2	1,828	-0.12%
2022/11/10	5.4	196.09	6	194.42	197.00	-0.6	1,764	-0.03%
2022/11/09	10.2	195.97	12	193.33	195.00	-1.8	1,682	-0.11%
2022/11/08	0	0.00	1	186.50	180.00	-1	1,570	-0.06%
2022/11/07	1	174.50	1	178.50	178.50	0	1,581	0.00%
2022/11/01	0	0.00	1	169.00	169.50	-1	1,591	-0.06%
2022/10/18	1	180.00	1	177.50	180.00	0	1,674	0.00%
2022/10/14	0	0.00	2	170.50	169.50	-2	1,688	-0.12%
2022/10/13	1	159.00	3	159.50	156.00	-2	1,706	-0.12%
2022/10/11	2	167.50	7	165.86	166.00	-5	1,710	-0.29%
2022/10/06	0	0.00	1	174.50	175.50	-1	1,740	-0.06%
2022/10/05	1	172.00	0	0.00	170.50	1	1,768	0.06%
2022/10/04	1	168.00	1	170.00	170.50	0	1,794	0.00%
2022/09/29	4	161.00	1	157.50	159.00	3	1,807	0.17%
2022/09/28	0	0.00	3	156.67	155.00	-3	1,810	-0.17%
2022/09/26	20	157.33	0	0.00	157.00	20	1,815	1.10%
2022/09/21	1	167.50	0	0.00	168.00	1	1,841	0.05%
2022/09/16	1	172.50	0	0.00	170.50	1	1,856	0.05%
2022/09/15	1	178.00	0	0.00	176.00	1	1,872	0.05%
2022/09/13	1	180.00	2	183.75	180.00	-1	1,889	-0.05%
2022/09/08	1	177.50	2	176.75	177.50	-1	1,904	-0.05%
2022/09/07	2	171.50	1	172.00	172.50	1	1,899	0.05%
2022/09/06	1	174.00	0	0.00	174.00	1	1,888	0.05%
2022/09/05	5	181.80	1	178.50	178.00	4	1,884	0.21%
2022/09/02	2	187.50	6	190.58	187.50	-4	1,856	-0.22%
2022/09/01	6	187.42	1	191.00	187.50	5	1,839	0.27%
2022/08/31	2	190.50	1	191.00	190.50	1	1,831	0.05%
2022/08/30	1	189.00	2	190.50	190.50	-1	1,852	-0.05%
2022/08/29	3	182.17	2	185.50	185.50	1	1,841	0.05%
2022/08/26	4	189.75	4	191.75	189.50	0	1,829	0.00%
2022/08/25	4	188.38	4	189.38	188.50	0	1,811	0.00%
2022/08/24	2	185.75	2	188.00	186.00	0	1,821	0.00%
2022/08/23	2	185.75	5	188.30	188.50	-3	1,810	-0.17%
2022/08/22	6	190.17	2	189.50	188.00	4	1,794	0.22%
2022/08/19	1	179.50	1	179.50	179.50	0	1,730	0.00%
2022/08/18	3	177.50	1	174.50	180.50	2	1,706	0.12%
2022/08/17	0	0.00	2	172.75	172.50	-2	1,667	-0.12%
2022/08/16	0	0.00	1	179.50	176.00	-1	1,652	-0.06%
2022/08/15	1	178.50	0	0.00	180.00	1	1,643	0.06%
2022/08/12	1	179.50	3.2	173.81	179.50	-2.2	1,602	-0.14%
2022/08/04	0	0.00	13	160.50	160.00	-13	1,519	-0.86%
2022/08/01	1	168.50	9	166.83	167.00	-8	1,478	-0.54%
2022/07/29	0	0.00	2	166.75	167.50	-2	1,477	-0.14%
2022/07/28	1	166.00	0	0.00	160.00	1	1,453	0.07%
2022/07/26	0	0.00	1	162.50	160.00	-1	1,438	-0.07%
2022/07/25	0	164.50	1	162.50	164.00	-1	1,440	-0.07%
2022/07/22	9	168.78	2	171.00	169.00	7	1,432	0.49%
2022/07/21	1	158.00	0	0.00	162.00	1	1,391	0.07%
2022/07/20	1	158.00	0	0.00	155.50	1	1,379	0.07%
2022/07/14	1	136.50	2.5	141.10	142.50	-1.5	1,371	-0.11%
2022/07/13	3	171.50	2	170.75	170.00	1	1,340	0.07%
2022/07/12	1	175.53	3	170.00	170.50	-2	1,298	-0.15%
2022/07/11	1	184.51	1	186.00	186.00	0	1,270	0.00%
2022/07/08	2	184.00	0	0.00	189.00	2	1,267	0.16%
2022/07/07	0	0.00	1	183.00	185.50	-1	1,242	-0.08%
2022/07/06	0	186.50	0	0.00	181.50	0	1,239	0.00%
2022/07/05	0	187.00	2	188.50	190.00	-2	1,251	-0.16%
2022/07/04	2	187.01	2	191.50	187.00	0	1,244	0.00%
2022/06/29	5	204.50	0	0.00	206.00	5	1,225	0.41%
2022/06/27	1	212.00	1	211.50	211.00	0	1,240	0.00%
2022/06/24	0	0.00	2	206.75	207.00	-2	1,247	-0.16%
2022/06/23	1	203.00	0	0.00	202.50	1	1,243	0.08%
2022/06/22	0	210.50	1	215.00	207.00	-1	1,226	-0.08%
2022/06/20	0	221.50	1	222.00	218.00	-1	1,211	-0.08%
2022/06/17	2.1	231.95	2	230.50	228.00	0.1	1,219	0.00%
2022/06/16	0	0.00	1	246.00	236.00	-1	1,215	-0.08%
2022/06/14	1	237.50	0	0.00	245.50	1	1,364	0.07%
2022/06/09	1	249.00	0	0.00	249.50	1	1,432	0.07%
2022/06/08	6	255.25	7	253.50	252.50	-1	1,441	-0.07%
2022/06/07	0	0.00	2	258.50	260.50	-2	1,487	-0.13%
2022/06/06	1.1	257.82	0	0.00	259.00	1.1	1,514	0.07%
2022/06/02	1	263.50	1	263.00	262.50	0	1,529	0.00%
2022/06/01	3	266.67	4	264.38	264.00	-1	1,542	-0.06%
2022/05/31	4	256.25	1	258.50	258.00	3	1,511	0.20%
2022/05/30	12	251.33	0.1	250.00	254.00	11.9	1,517	0.79%
2022/05/27	0	0.00	1	244.00	244.00	-1	1,523	-0.07%
2022/05/26	0	238.50	0	0.00	235.50	0	1,526	0.00%
2022/05/24	3	242.30	0	0.00	237.00	3	1,560	0.19%
2022/05/20	0	248.00	0	0.00	247.00	0	1,595	0.00%
2022/05/18	5	250.60	0	0.00	250.50	5	1,608	0.31%
2022/05/05	0.2	258.29	0	0.00	256.00	0.2	1,702	0.01%
2022/04/28	0	0.00	0	254.00	249.50	0	1,716	0.00%
2022/04/27	0	0.00	6	246.17	247.00	-6	1,714	-0.35%
2022/04/26	3	254.33	1	255.00	252.00	2	1,712	0.12%
2022/04/25	1	259.00	2	258.00	256.00	-1	1,721	-0.06%
2022/04/22	0.1	262.05	0	0.00	262.00	0.1	1,732	0.01%
2022/04/21	1	265.10	0	0.00	265.00	1	1,742	0.06%
2022/04/20	1	277.00	0	0.00	269.00	1	1,786	0.06%
2022/04/19	0.1	277.09	0	0.00	274.50	0.1	1,833	0.01%
2022/04/18	1	275.00	3	275.00	273.50	-2	1,855	-0.11%
2022/04/15	2	276.00	2	275.75	273.50	0	1,870	0.00%
2022/04/14	0	282.50	0	0.00	280.00	0	1,895	0.00%
2022/04/12	0	0.00	8	278.44	279.50	-8	1,958	-0.41%
2022/04/11	2	279.75	2	285.50	277.00	0	1,983	0.00%
2022/04/07	1	286.00	0	0.00	284.00	1	1,983	0.05%
2022/04/06	1	291.60	0	0.00	291.00	1	1,976	0.05%
2022/03/31	1	290.62	0	0.00	290.50	1	1,998	0.05%
2022/03/30	5.1	293.34	0	0.00	292.50	5.1	2,015	0.25%
2022/03/29	0.1	295.70	1	294.00	294.00	-1	2,016	-0.05%
2022/03/28	0.1	296.65	0	0.00	297.00	0.1	2,053	0.00%
2022/03/25	3	300.17	3	303.17	299.00	0	2,090	0.00%
2022/03/24	2	298.51	1	300.50	300.00	1	2,164	0.05%
2022/03/23	3	300.17	4	302.25	301.00	-1	2,346	-0.04%
2022/03/22	3	299.67	0	0.00	299.50	3	2,487	0.12%
2022/03/21	16	304.13	1	303.50	303.50	15	2,512	0.60%
2022/03/18	10	308.80	5	309.31	306.50	5	2,530	0.20%
2022/03/17	1	299.50	1.1	301.48	304.50	-0.1	2,439	0.00%
2022/03/16	0	292.50	0	0.00	293.50	0	2,409	0.00%
2022/03/15	2.2	293.46	4	292.25	291.50	-1.8	2,446	-0.08%
2022/03/14	0	301.50	0	0.00	303.00	0	2,467	0.00%
2022/03/11	1	304.50	1.1	305.02	305.50	-0.1	2,513	0.00%
2022/03/10	4	312.50	3	306.68	307.00	1	2,515	0.04%
2022/03/09	1	291.50	0	0.00	296.50	1	2,504	0.04%
2022/03/07	0.1	288.80	0	0.00	284.50	0.1	2,646	0.00%
2022/03/03	2	302.25	0	0.00	300.00	2	2,683	0.07%
2022/03/02	1	295.00	2	298.00	300.00	-1	2,690	-0.04%
2022/03/01	0.1	295.00	1	293.00	294.50	-0.9	2,687	-0.03%
2022/02/25	2	290.50	3	292.67	291.50	-1	2,710	-0.04%
2022/02/24	1	290.50	2	294.50	288.00	-1	2,757	-0.04%
2022/02/23	1	296.50	3	298.17	299.00	-2	2,762	-0.07%
2022/02/22	1	296.88	1	295.50	290.50	0	2,794	0.00%
2022/02/21	0	0.00	1	300.50	301.50	-1	2,885	-0.03%
2022/02/18	2	295.00	8	297.00	298.50	-6	3,020	-0.20%
2022/02/17	7.1	295.08	0	0.00	294.50	7.1	3,047	0.23%
2022/02/16	0	0.00	9	299.33	296.00	-9	3,107	-0.29%
2022/02/15	3.1	294.56	0	294.50	293.00	3.1	3,126	0.10%
2022/02/14	3	291.50	2	290.00	290.00	1	3,163	0.03%
2022/02/11	13	297.27	7.2	298.02	298.00	5.8	3,197	0.18%
2022/02/08	0	0.00	1	285.50	288.00	-1	3,375	-0.03%
2022/01/26	0.1	282.50	0	0.00	282.50	0.1	3,459	0.00%
2022/01/25	2	283.00	2	282.00	282.00	0	3,526	0.00%
2022/01/21	3	287.00	1	285.00	285.00	2	3,690	0.05%
2022/01/20	1	293.50	3	287.67	293.50	-2	3,782	-0.05%
2022/01/19	2	290.50	1	287.00	287.00	1	3,804	0.03%
2022/01/18	0.1	294.00	1	292.50	294.00	-0.9	3,849	-0.02%
2022/01/17	4.1	292.23	4	287.88	294.50	0.1	3,858	0.00%
2022/01/14	2	285.50	12	280.67	285.50	-10	3,860	-0.26%
2022/01/13	1	280.00	7.1	281.94	280.50	-6.1	3,931	-0.16%
2022/01/12	3	287.83	1	287.00	286.50	2	3,910	0.05%
2022/01/11	0	0.00	1	300.50	297.00	-1	3,877	-0.03%
2022/01/10	1	303.50	1	304.00	307.00	0	3,866	0.00%
2022/01/07	0.1	300.00	0	0.00	300.00	0.1	3,861	0.00%
2022/01/05	4.1	308.97	1	306.00	306.00	3.1	3,848	0.08%
2022/01/04	1	318.94	0	0.00	317.00	1	3,814	0.03%
2022/01/03	1	321.00	1	322.50	321.00	0	3,797	0.00%
2021/12/30	4	321.12	3	321.17	320.00	1	3,809	0.03%
2021/12/29	3	319.67	1	324.00	319.50	2	3,825	0.05%
2021/12/28	2	321.50	1	325.00	322.00	1	3,868	0.03%
2021/12/27	1	320.50	4	321.63	320.50	-3	3,900	-0.08%
2021/12/24	3.1	321.84	5	325.60	320.50	-2	3,935	-0.05%
2021/12/23	5.1	321.31	1	325.50	320.50	4.1	3,951	0.10%
2021/12/22	7	324.29	6	330.92	321.50	1	3,997	0.03%
2021/12/21	17	325.18	15	324.57	325.50	2	3,980	0.05%
2021/12/20	3	328.17	4	332.50	323.00	-1	3,956	-0.03%
2021/12/17	12.2	326.37	5	329.50	332.00	7.2	3,915	0.18%
2021/12/16	12.1	318.32	8	317.25	324.00	4.1	3,764	0.11%
2021/12/15	7	301.36	2	293.00	305.00	5	3,654	0.14%
2021/12/13	1	301.50	1	304.00	301.50	0	3,658	0.00%
2021/12/09	4.1	301.15	4	314.00	301.00	0.1	3,716	0.00%
2021/12/08	5.2	310.54	5	311.60	311.00	0.2	3,699	0.01%
2021/12/07	6	305.33	6	303.75	306.00	0	3,700	0.00%
2021/12/06	1	299.50	1.3	300.38	298.50	-0.3	3,703	-0.01%
2021/12/03	8	299.87	7	300.50	298.00	1	3,750	0.03%
2021/12/02	5	297.30	7	294.79	298.00	-2	3,762	-0.05%
2021/12/01	6	289.35	7	287.07	292.50	-1	3,835	-0.03%
2021/11/30	4	280.75	2	282.00	280.50	2	3,814	0.05%
2021/11/29	1	271.00	1	279.00	277.50	0	3,903	0.00%
2021/11/25	7	282.93	7	283.86	281.00	0	4,011	0.00%
2021/11/24	4	284.25	5	282.00	287.00	-1	4,042	-0.02%
2021/11/23	6	282.17	5.2	287.21	281.50	0.8	4,097	0.02%
2021/11/22	4	293.25	3	294.00	293.50	1	4,133	0.02%
2021/11/19	3.2	292.02	4.1	297.11	292.00	-0.9	4,185	-0.02%
2021/11/18	6	295.83	9	296.00	295.00	-3	4,226	-0.07%
2021/11/17	4	293.38	2	286.00	294.50	2	4,156	0.05%
2021/11/16	2.1	279.60	2	284.50	279.50	0.1	4,088	0.00%
2021/11/15	3	282.00	3	281.83	282.00	0	4,145	0.00%
2021/11/12	6	275.42	2	277.25	275.00	4	4,275	0.09%
2021/11/11	6	274.33	6	273.50	273.50	0	4,337	0.00%
2021/11/10	6	277.00	6.1	278.00	277.00	-0.1	4,362	0.00%
2021/11/09	6	274.83	6	272.58	274.50	0	4,386	0.00%
2021/11/08	1	271.50	1	271.50	269.00	0	4,397	0.00%
2021/11/05	7	267.79	10	260.10	267.00	-3	4,471	-0.07%
2021/11/04	7.1	257.17	9	252.28	258.00	-1.9	4,509	-0.04%
2021/11/03	1	253.00	3	245.67	251.50	-2	4,568	-0.04%
2021/11/02	8.1	245.70	4	256.00	241.50	4.1	4,599	0.09%
2021/11/01	5	257.00	7	265.64	256.50	-2	4,606	-0.04%
2021/10/29	16	269.88	11	272.23	266.50	5	4,638	0.11%
2021/10/28	5	264.70	5	257.20	262.00	0	4,625	0.00%
2021/10/27	6	255.33	6	249.17	255.50	0	4,724	0.00%
2021/10/26	2	254.00	2	249.50	250.00	0	4,991	0.00%
2021/10/25	2	245.50	2	247.00	245.50	0	5,128	0.00%
2021/10/22	3	246.00	6	242.50	246.00	-3	5,276	-0.06%
2021/10/21	4	241.88	2	247.25	238.50	2	5,459	0.04%
2021/10/20	10	238.00	10	237.00	239.50	0	5,474	0.00%
2021/10/19	6.1	232.58	6	233.08	233.00	0.1	5,619	0.00%
2021/10/14	0	0.00	3	220.50	224.00	-3	5,979	-0.05%
2021/10/13	3	220.33	2	229.00	219.00	1	6,072	0.02%
2021/10/12	3	233.00	2	226.50	226.50	1	6,150	0.02%
2021/10/08	2	234.00	17	235.94	234.00	-15	6,171	-0.24%
2021/10/07	4	233.00	1	230.50	236.00	3	6,198	0.05%
2021/10/06	4	226.50	4	235.00	226.50	0	6,219	0.00%
2021/10/05	2	220.50	2	234.00	234.00	0	6,220	0.00%
2021/10/04	4	228.75	3	241.00	225.50	1	6,212	0.02%
2021/10/01	9	246.06	7	241.00	238.50	2	6,222	0.03%
2021/09/30	1.1	243.86	1	244.50	244.00	0.1	6,236	0.00%
2021/09/29	7	242.00	7	237.00	238.00	0	6,259	0.00%
2021/09/28	2	259.00	2	251.50	251.50	0	6,289	0.00%
2021/09/27	3	261.00	3	258.50	261.00	0	6,334	0.00%
2021/09/24	2	259.50	7	260.21	259.50	-5	6,423	-0.08%
2021/09/23	3	255.50	4	259.13	255.50	-1	6,562	-0.02%
2021/09/22	9	258.22	8	259.31	260.00	1	6,609	0.02%
2021/09/17	7	268.00	7	263.00	268.00	0	6,628	0.00%
2021/09/16	1	262.00	1	261.50	262.00	0	6,603	0.00%
2021/09/15	3	253.83	1	255.50	259.00	2	6,598	0.03%
2021/09/14	6	265.00	6	266.00	265.00	0	6,601	0.00%
2021/09/13	3	264.83	2	272.50	264.00	1	6,631	0.02%
2021/09/10	5	272.00	5	269.80	273.00	0	6,664	0.00%
2021/09/09	1	262.00	1	267.50	267.50	0	6,652	0.00%
2021/09/08	4	269.00	4	258.50	263.50	0	6,629	0.00%
2021/09/07	7	261.71	8	259.19	261.00	-1	6,637	-0.02%
2021/09/06	20.1	262.25	17	266.03	256.00	3.1	6,635	0.05%
2021/09/03	18	283.78	18	288.53	279.50	0	6,547	0.00%
2021/09/02	1.1	287.50	0	0.00	284.50	1.1	6,613	0.02%
2021/09/01	7	295.64	15	292.03	300.00	-8	6,627	-0.12%
2021/08/31	28.2	297.36	6	299.33	295.00	22.2	6,708	0.33%
2021/08/30	7	299.71	5	301.80	301.00	2	6,707	0.03%
2021/08/27	19	296.68	21	296.88	299.00	-2	6,736	-0.03%
2021/08/26	24.1	304.47	34	309.71	300.50	-9.9	6,732	-0.15%
2021/08/25	33.1	310.52	31	309.82	309.00	2.1	6,766	0.03%
2021/08/24	7	314.02	15	327.13	314.00	-8	6,874	-0.12%
2021/08/23	6	334.58	7.1	329.99	332.50	-1.1	6,958	-0.02%
2021/08/20	7.1	324.36	6	320.17	323.50	1.1	7,014	0.01%
2021/08/19	11.1	324.29	9	324.72	314.50	2.1	7,030	0.03%
2021/08/18	11	322.36	17	317.68	335.00	-6	7,063	-0.08%
2021/08/17	4	327.50	5	345.80	327.50	-1	7,098	-0.01%
2021/08/16	2	352.00	10	340.40	352.00	-8	7,156	-0.11%
2021/08/13	3	352.50	9	365.22	350.00	-6	7,179	-0.08%
2021/08/12	20	370.28	20	367.63	369.50	0	7,299	0.00%
2021/08/11	17	367.79	13	367.19	365.00	4	7,450	0.05%
2021/08/10	44	373.66	36	377.51	379.50	8	7,468	0.11%
2021/08/09	12	364.75	12	379.13	363.50	0	7,435	0.00%
2021/08/06	4	393.00	6	388.67	393.00	-2	7,460	-0.03%
2021/08/05	2	389.00	13	389.69	389.00	-11	7,524	-0.15%
2021/08/04	5	389.50	7	389.36	393.50	-2	7,638	-0.03%
2021/08/03	4	398.88	7	390.50	391.50	-3	7,642	-0.04%
2021/08/02	6	407.67	7	398.71	398.50	-1	7,647	-0.01%
2021/07/30	61	383.42	57.1	386.90	384.00	3.9	7,545	0.05%
2021/07/29	41	356.12	45	353.54	367.50	-4	7,392	-0.05%
2021/07/28	12	348.17	12	349.21	344.00	0	7,293	0.00%
2021/07/27	56	372.55	32	377.00	382.00	24	7,221	0.33%
2021/07/26	9	350.06	13	363.92	366.50	-4	7,111	-0.06%
2021/07/23	4	340.25	13	333.00	333.50	-9	7,111	-0.13%
2021/07/22	10	332.50	3	335.33	335.00	7	7,145	0.10%
2021/07/21	0	0.00	1	314.00	314.00	-1	7,007	-0.01%
2021/07/20	2	308.75	1	303.00	303.00	1	7,035	0.01%
2021/07/19	3	317.67	1	318.50	318.00	2	7,030	0.03%
2021/07/16	4	316.25	1.3	313.81	311.50	2.7	7,035	0.04%
2021/07/15	6	304.67	2	306.75	307.50	4	7,023	0.06%
2021/07/14	11	299.41	1	292.00	300.00	10	7,092	0.14%
2021/07/13	0.3	310.00	0	0.00	298.50	0.3	7,101	0.00%
2021/07/09	1	314.50	0	0.00	314.50	1	7,116	0.01%
2021/07/08	1	316.50	0	0.00	314.00	1	7,129	0.01%
2021/07/07	5	318.50	5	317.10	314.00	0	7,114	0.00%
2021/07/06	7	318.07	5	319.50	318.50	2	7,118	0.03%
2021/07/05	7	321.71	3	319.00	319.50	4	7,090	0.06%
2021/07/02	10	311.00	13	307.46	310.50	-3	7,089	-0.04%
2021/07/01	4	302.88	7	307.71	302.50	-3	7,069	-0.04%
2021/06/30	25	300.96	25.4	308.30	313.00	-0.4	7,006	-0.01%
2021/06/29	20	291.10	19	291.39	288.00	1	6,862	0.01%
2021/06/28	1	287.50	0	0.00	291.00	1	6,829	0.01%
2021/06/25	0	0.00	2	286.00	285.00	-2	6,803	-0.03%
2021/06/24	1	284.50	0	0.00	283.50	1	6,817	0.01%
2021/06/23	6	282.75	6	282.50	284.50	0	6,836	0.00%
2021/06/22	4	271.13	2	277.50	272.50	2	6,836	0.03%
2021/06/21	2	275.75	1	276.50	276.50	1	6,795	0.01%
2021/06/17	11	291.50	12	285.88	291.50	-1	6,809	-0.01%
2021/06/16	2	291.00	1	294.50	288.50	1	6,891	0.01%
2021/06/15	5	294.40	6	297.25	298.00	-1	6,932	-0.01%
2021/06/11	1	290.00	2	290.25	291.50	-1	6,944	-0.01%
2021/06/10	4	297.88	4	290.75	292.00	0	7,063	0.00%
2021/06/09	17	290.12	24	289.35	292.00	-7	6,988	-0.10%
2021/06/08	14	294.36	2	290.50	284.00	12	6,906	0.17%
2021/06/07	2	279.00	1	278.00	281.50	1	6,779	0.01%
2021/06/04	1	273.50	1	282.50	282.50	0	6,695	0.00%
2021/06/03	2	275.25	2	280.25	277.00	0	6,647	0.00%
2021/06/02	2	277.75	3	276.83	274.00	-1	6,584	-0.02%
2021/06/01	2	294.50	3	291.17	287.00	-1	6,507	-0.02%
2021/05/31	15	278.93	15	281.87	288.50	0	6,388	0.00%
2021/05/28	16	267.53	17	269.65	266.00	-1	6,354	-0.02%
2021/05/27	8.5	260.82	8	258.63	256.50	0.5	6,303	0.01%
2021/05/26	2	261.75	51	265.24	260.00	-49	6,397	-0.77%
2021/05/25	26	274.75	24	273.98	270.00	2	6,366	0.03%
2021/05/24	22	250.82	12	247.63	261.00	10	6,170	0.16%
2021/05/20	10	245.95	11	244.95	234.50	-1	5,941	-0.02%
2021/05/19	16	251.03	8	252.18	260.00	8	5,755	0.14%
2021/05/18	6	240.42	0	0.00	238.00	6	5,525	0.11%
2021/05/17	13	233.70	16	219.50	225.00	-3	5,407	-0.06%
2021/05/14	42.5	242.20	14	241.68	234.00	28.5	5,313	0.54%
2021/05/13	13	219.31	13.1	224.01	229.00	-0.1	5,167	0.00%
2021/05/12	45.2	219.39	45	217.61	221.00	0.2	5,022	0.00%
2021/05/11	1.2	244.17	0	0.00	236.00	1.2	4,829	0.02%
2021/05/10	11	268.27	12	265.83	262.00	-1	4,745	-0.02%
2021/05/07	2	275.75	11	265.00	279.50	-9	4,646	-0.19%
2021/05/06	31	258.61	21	258.40	257.50	10	4,543	0.22%
2021/05/05	11	274.68	12	277.25	275.00	-1	4,395	-0.02%
2021/05/04	2	301.25	2	303.50	303.50	0	4,306	0.00%
2021/05/03	14	301.29	14	304.32	311.50	0	4,231	0.00%
2021/04/29	26	321.35	33	318.23	314.50	-7	4,165	-0.17%
2021/04/28	12	329.96	4	333.38	326.50	8	4,074	0.20%
2021/04/27	30	311.83	44	310.17	309.50	-14	3,885	-0.36%
2021/04/26	10	312.60	11	311.45	317.50	-1	3,835	-0.03%
2021/04/23	12	290.92	12	293.29	300.00	0	3,752	0.00%
2021/04/22	20	290.63	20	291.58	273.00	0	3,717	0.00%
2021/04/21	20	274.08	23	274.48	276.50	-3	3,642	-0.08%
2021/04/20	0	0.00	1	255.00	261.00	-1	3,656	-0.03%
2021/04/19	2	247.50	0	0.00	247.00	2	3,569	0.06%
2021/04/16	10	243.00	0	0.00	245.50	10	3,584	0.28%
2021/04/15	0	0.00	2	234.75	237.00	-2	3,576	-0.06%
2021/04/14	2	225.25	2	222.00	227.00	0	3,562	0.00%
2021/04/13	1	236.50	5	235.50	232.00	-4	3,549	-0.11%
2021/04/12	5	238.80	4	235.50	235.50	1	3,591	0.03%
2021/04/09	0	0.00	12	255.83	253.50	-12	3,558	-0.34%
2021/04/08	10	264.85	10	262.35	256.50	0	3,553	0.00%
2021/04/07	10	249.95	2.4	251.54	253.00	7.6	3,483	0.22%
2021/04/06	19	245.50	1	240.00	243.00	18	3,490	0.52%
2021/04/01	5	235.20	13	235.19	233.50	-8	3,549	-0.23%
2021/03/31	18	247.17	17	242.71	239.00	1	3,541	0.03%
2021/03/30	4	241.75	0	0.00	239.00	4	3,532	0.11%
2021/03/29	14	239.32	12	241.75	242.00	2	3,543	0.06%
2021/03/26	4	238.25	1	239.50	236.00	3	3,604	0.08%
2021/03/25	1	237.50	0	0.00	235.50	1	3,622	0.03%
2021/03/24	30	232.33	30	232.57	233.50	0	3,630	0.00%
2021/03/23	32	232.25	41	231.21	230.50	-9	3,649	-0.25%
2021/03/22	10	245.00	10	249.00	239.00	0	3,672	0.00%
2021/03/19	12	230.58	12	231.71	243.50	0	3,623	0.00%
2021/03/18	14	237.46	23	236.20	235.00	-9	3,529	-0.25%
2021/03/17	7	226.79	2	218.00	223.00	5	3,487	0.14%
2021/03/16	8	220.63	9	227.28	227.00	-1	3,396	-0.03%
2021/03/15	21	211.55	14	212.89	211.00	7	3,219	0.22%
2021/03/12	2	204.00	2	202.00	203.00	0	3,156	0.00%
2021/03/11	2	196.75	1	196.50	195.00	1	3,128	0.03%
2021/03/10	3	192.33	0	0.00	190.00	3	3,098	0.10%
2021/03/09	1	193.00	1	190.00	190.00	0	3,097	0.00%
2021/03/08	1	195.00	1	198.50	196.50	0	3,071	0.00%
2021/03/04	20	209.00	20	206.30	201.50	0	2,995	0.00%
2021/03/03	122	203.97	119	204.07	208.00	3	2,919	0.10%	大買/大賣/
2021/03/02	1	212.50	2	208.00	212.50	-1	2,772	-0.04%
2021/02/26	13	191.92	12	190.13	193.50	1	2,719	0.04%
2021/02/25	1	186.00	3	189.50	192.50	-2	2,535	-0.08%
2021/02/23	0	0.00	3	172.00	173.50	-3	2,411	-0.12%
2021/02/22	2	176.25	1	176.00	175.50	1	2,407	0.04%
2021/02/18	1	170.50	3	172.17	173.50	-2	2,384	-0.08%
2021/02/17	3	174.17	2	173.50	175.50	1	2,378	0.04%
2021/02/05	0	0.00	6	167.17	168.00	-6	2,337	-0.26%
2021/02/01	1	159.00	0	0.00	161.00	1	2,329	0.04%
2021/01/29	9	165.22	4	164.75	160.50	5	2,312	0.22%
2021/01/28	3	166.00	1	167.00	165.50	2	2,295	0.09%
2021/01/27	0	0.00	2	170.75	170.00	-2	2,285	-0.09%
2021/01/26	6	169.08	2	170.25	167.50	4	2,279	0.18%
2021/01/25	2	173.50	0	0.00	171.50	2	2,264	0.09%
2021/01/22	2	178.00	9	176.78	178.00	-7	2,231	-0.31%
2021/01/21	1	171.50	3	170.33	171.50	-2	2,189	-0.09%
2021/01/20	2	172.25	3	173.67	170.00	-1	2,158	-0.05%
2021/01/19	4	175.88	1	177.00	175.50	3	2,126	0.14%
2021/01/18	2	174.00	3	175.50	177.00	-1	2,101	-0.05%
2021/01/15	3	171.67	2	171.25	175.00	1	2,070	0.05%
2021/01/14	0	0.00	5	174.00	172.00	-5	2,011	-0.25%
2021/01/13	2	170.00	3	170.33	170.50	-1	1,965	-0.05%
2021/01/12	1	164.00	0	0.00	164.00	1	1,858	0.05%
2021/01/11	5	173.00	2	167.75	166.50	3	1,834	0.16%
2021/01/08	1	162.50	1	164.00	165.00	0	1,761	0.00%
2021/01/05	1	167.50	1	167.00	167.00	0	1,638	0.00%
2020/12/31	2	162.50	3	163.33	162.50	-1	1,530	-0.07%
2020/12/30	0	0.00	34	161.50	161.50	-34	1,494	-2.28%
2020/12/29	7	162.71	12	161.88	161.00	-5	1,469	-0.34%
2020/12/28	59	163.27	34	162.63	164.00	25	1,398	1.79%
2020/12/25	1	159.50	11	159.05	159.00	-10	1,290	-0.77%
2020/12/24	25	162.30	5	160.20	160.00	20	1,257	1.59%
2020/12/23	10	159.60	1	160.00	158.50	9	1,215	0.74%
2020/12/22	7	158.36	18	157.08	154.50	-11	1,175	-0.94%
2020/12/21	3	155.83	3	155.83	156.00	0	1,081	0.00%
2020/12/18	1	149.50	6	152.50	153.50	-5	1,012	-0.49%
2020/12/17	2	149.00	4	149.50	150.00	-2	948	-0.21%
2020/12/16	5	149.70	3	149.17	147.50	2	910	0.22%
2020/12/15	1	142.50	0	0.00	143.00	1	814	0.12%
2020/12/14	2	146.75	2	141.75	141.00	0	787	0.00%
2020/12/11	1	146.50	0	0.00	145.00	1	761	0.13%
2020/12/10	2	139.00	2	139.25	139.00	0	683	0.00%
2020/12/09	2	139.00	2	139.50	141.00	0	682	0.00%
2020/12/07	1	138.50	1	139.00	141.00	0	660	0.00%
2020/12/04	0	0.00	1	137.50	137.50	-1	642	-0.16%
2020/12/03	2	138.25	2	138.75	137.00	0	638	0.00%
2020/12/02	3	138.67	1	139.00	138.50	2	643	0.31%
2020/11/27	0	0.00	1	139.50	141.00	-1	709	-0.14%
2020/11/26	1	138.50	0	0.00	138.50	1	719	0.14%
2020/11/25	1	137.00	1	137.50	137.00	0	734	0.00%
2020/11/24	0	0.00	1	139.50	138.00	-1	765	-0.13%
2020/11/23	1	137.00	0	0.00	138.00	1	772	0.13%
2020/11/20	0	0.00	2	137.50	136.50	-2	788	-0.25%
2020/11/17	3	136.00	0	0.00	136.00	3	827	0.36%
2020/11/16	0	0.00	1	136.00	137.00	-1	853	-0.12%
2020/11/13	1	135.00	1	135.00	134.50	0	854	0.00%
2020/11/10	2	132.50	4	133.13	132.00	-2	863	-0.23%
2020/11/09	1	134.00	0	0.00	132.50	1	863	0.12%
2020/11/02	1	122.50	0	0.00	122.50	1	1,012	0.10%
2020/10/28	1	128.50	1	129.00	128.00	0	1,075	0.00%
2020/10/23	2	130.00	3	130.00	130.50	-1	1,162	-0.09%
2020/10/21	1	129.50	1	130.00	130.50	0	1,208	0.00%
2020/10/14	1	127.50	1	128.00	128.50	0	1,316	0.00%
2020/10/12	1	126.50	0	0.00	127.00	1	1,345	0.07%
2020/09/29	2	130.25	1	131.00	129.00	1	1,508	0.07%
2020/09/22	0	0.00	3	136.17	136.50	-3	1,682	-0.18%
2020/09/21	1	139.50	1	139.00	138.50	0	1,680	0.00%
2020/09/18	1	142.50	0	0.00	142.50	1	1,688	0.06%
2020/09/16	1	142.50	1	142.00	142.00	0	1,735	0.00%
2020/09/15	2	142.25	0	0.00	142.50	2	1,749	0.11%
2020/09/14	0	0.00	1	140.50	142.00	-1	1,799	-0.06%
2020/09/11	0	0.00	2	141.00	141.00	-2	1,819	-0.11%
2020/09/10	0	0.00	3	143.50	141.50	-3	1,873	-0.16%
2020/09/09	2	143.50	0	0.00	144.00	2	1,915	0.10%
2020/09/08	0	0.00	1	144.00	143.00	-1	1,955	-0.05%
2020/09/07	5	144.80	0	0.00	143.00	5	1,997	0.25%
2020/09/03	0	0.00	1	146.00	142.50	-1	2,281	-0.04%
2020/09/02	1	147.00	1	148.00	146.00	0	2,309	0.00%
2020/08/28	0	0.00	2	147.25	146.50	-2	2,489	-0.08%
2020/08/27	3	143.50	3	143.17	142.50	0	2,510	0.00%
2020/08/25	0	0.00	1	141.00	141.00	-1	2,556	-0.04%
2020/08/24	1	135.00	5	133.50	134.50	-4	2,585	-0.15%
2020/08/21	5	132.00	2	131.75	132.00	3	2,793	0.11%
2020/08/20	0	0.00	3	132.17	130.00	-3	2,841	-0.11%
2020/08/18	1	141.00	0	0.00	141.00	1	2,913	0.03%
2020/08/11	4	142.38	1	141.50	141.50	3	3,208	0.09%
2020/08/10	1	145.00	0	0.00	145.00	1	3,189	0.03%
2020/08/07	4	152.38	2	153.25	150.50	2	3,168	0.06%
2020/08/06	1	150.50	0	0.00	149.00	1	3,121	0.03%
2020/08/05	1	146.50	1	148.00	148.00	0	3,108	0.00%
2020/08/03	1	144.50	21	145.64	144.00	-20	3,174	-0.63%
2020/07/31	7	147.79	0	0.00	150.00	7	3,178	0.22%
2020/07/30	15	142.00	0	0.00	143.00	15	3,146	0.48%
2020/07/24	0	0.00	10	156.40	155.50	-10	3,196	-0.31%
2020/07/23	0	0.00	2	159.25	159.50	-2	3,178	-0.06%
2020/07/20	10	157.00	2	158.25	158.00	8	3,167	0.25%
2020/07/15	1	157.50	1	158.50	155.50	0	3,179	0.00%
2020/07/14	1	156.00	3	156.00	156.50	-2	3,192	-0.06%
2020/07/13	1	155.00	1	154.00	155.50	0	3,203	0.00%
2020/07/09	2	163.25	5	163.00	159.50	-3	3,225	-0.09%
2020/07/07	0	0.00	1	157.50	157.50	-1	3,150	-0.03%
2020/07/06	10	159.60	6	159.67	162.50	4	3,119	0.13%
2020/07/03	2	155.75	1	156.50	156.00	1	3,075	0.03%
2020/07/01	0	0.00	2	157.25	156.50	-2	3,160	-0.06%
2020/06/29	0	0.00	1	153.50	154.00	-1	3,184	-0.03%
2020/06/23	1	156.00	2	155.75	156.50	-1	3,236	-0.03%
2020/06/22	1	154.50	2	156.00	156.00	-1	3,256	-0.03%
2020/06/19	0	0.00	1	156.50	153.00	-1	3,275	-0.03%
2020/06/18	3	156.33	1	155.00	156.00	2	3,260	0.06%
2020/06/17	3	156.33	3	157.17	157.00	0	3,260	0.00%
2020/06/16	0	0.00	4	154.63	156.00	-4	3,262	-0.12%
2020/06/15	7	153.43	1	151.00	151.00	6	3,277	0.18%
2020/06/12	1	152.50	6	154.08	156.50	-5	3,297	-0.15%
2020/06/11	10	159.40	5	159.10	155.50	5	3,298	0.15%
2020/06/10	5	158.10	24	158.42	159.00	-19	3,196	-0.59%
2020/06/09	4	151.38	1	152.50	151.50	3	3,126	0.10%
2020/06/08	25	157.30	21	157.48	154.00	4	3,145	0.13%
2020/06/05	9	154.50	1	152.00	155.50	8	3,046	0.26%
2020/06/04	5	149.80	3	149.50	150.50	2	3,019	0.07%
2020/06/03	0	0.00	1	154.50	153.50	-1	2,996	-0.03%
2020/06/02	2	154.25	0	0.00	152.00	2	2,976	0.07%
2020/06/01	2	152.50	4	152.13	153.00	-2	3,016	-0.07%
2020/05/29	6	152.50	0	0.00	152.00	6	3,039	0.20%
2020/05/28	30	157.23	25	157.54	155.50	5	3,012	0.17%
2020/05/27	3	150.33	4	150.50	150.00	-1	2,838	-0.04%
2020/05/26	4	151.75	18	152.08	148.00	-14	2,805	-0.50%
2020/05/25	6	145.83	5	146.30	147.50	1	2,732	0.04%
2020/05/22	1	145.50	0	0.00	143.00	1	2,720	0.04%
2020/05/21	7	150.21	12	149.88	149.50	-5	2,692	-0.19%
2020/05/20	16	148.91	2	147.50	147.00	14	2,648	0.53%
2020/05/19	27	148.33	18	147.67	152.00	9	2,576	0.35%
2020/05/18	4	141.00	2	139.00	138.50	2	2,507	0.08%
2020/05/15	3	142.67	2	142.25	142.00	1	2,504	0.04%
2020/05/13	3	147.83	2	148.25	148.50	1	2,525	0.04%
2020/05/12	2	149.50	0	0.00	147.50	2	2,569	0.08%
2020/05/11	5	152.20	6	150.25	149.50	-1	2,596	-0.04%
2020/05/08	5	149.70	7	149.64	148.50	-2	2,577	-0.08%
2020/05/07	2	139.00	3	141.17	144.50	-1	2,526	-0.04%
2020/05/05	2	142.00	4	143.25	142.50	-2	2,498	-0.08%
2020/05/04	1	142.00	0	0.00	144.00	1	2,476	0.04%
2020/04/30	2	145.50	2	145.25	146.50	0	2,455	0.00%
2020/04/29	4	140.88	12	140.83	139.00	-8	2,416	-0.33%
2020/04/28	12	136.42	3	136.17	136.50	9	2,385	0.38%
2020/04/22	0	0.00	2	131.00	132.00	-2	2,371	-0.08%
2020/04/17	8	134.81	4	133.00	132.50	4	2,378	0.17%
2020/04/16	3	131.33	1	131.50	133.00	2	2,364	0.08%
2020/04/15	2	134.00	1	133.50	133.00	1	2,349	0.04%
2020/04/14	1	131.00	3	131.83	132.50	-2	2,332	-0.09%
2020/04/13	1	130.50	0	0.00	129.00	1	2,336	0.04%
2020/04/10	1	129.50	0	0.00	131.50	1	2,333	0.04%
2020/04/09	3	132.83	0	0.00	128.50	3	2,322	0.13%
2020/04/07	1	133.50	1	131.50	133.00	0	2,274	0.00%
2020/04/06	0	0.00	2	123.75	127.00	-2	2,220	-0.09%
2020/03/31	1	118.00	3	117.00	118.00	-2	2,175	-0.09%
2020/03/30	1	117.00	1	118.00	118.00	0	2,159	0.00%
2020/03/27	10	118.50	12	119.17	117.50	-2	2,158	-0.09%
2020/03/26	2	112.50	0	0.00	114.50	2	2,113	0.09%
2020/03/25	21	114.79	22	116.41	114.50	-1	2,120	-0.05%
2020/03/24	3	107.00	3	108.50	110.00	0	2,090	0.00%
2020/03/23	0	0.00	1	102.00	102.00	-1	2,072	-0.05%
2020/03/20	4	108.13	5	107.80	107.50	-1	2,062	-0.05%
2020/03/19	6	101.50	3	101.33	101.00	3	2,023	0.15%
2020/03/17	2	121.00	3	123.00	119.00	-1	1,933	-0.05%
2020/03/16	3	131.17	0	0.00	123.00	3	1,898	0.16%
2020/03/13	3	126.67	4	129.75	133.00	-1	1,838	-0.05%
2020/03/12	5	140.80	1	139.50	139.00	4	1,783	0.22%
2020/03/11	0	0.00	1	151.50	151.00	-1	1,737	-0.06%
2020/03/10	1	156.00	1	154.00	156.50	0	1,731	0.00%
2020/03/09	4	157.00	2	151.00	151.00	2	1,696	0.12%
2020/03/06	2	161.50	1	162.50	162.50	1	1,661	0.06%
2020/03/05	0	0.00	3	162.00	162.00	-3	1,640	-0.18%
2020/03/04	6	154.25	5	154.20	155.00	1	1,574	0.06%
2020/03/03	2	150.00	4	153.25	155.00	-2	1,526	-0.13%
2020/03/02	6	140.33	6	140.58	141.00	0	1,528	0.00%
2020/02/25	3	150.17	2	150.25	150.00	1	1,496	0.07%
2020/02/21	0	0.00	1	158.50	156.00	-1	1,473	-0.07%
2020/02/20	1	159.50	0	0.00	159.50	1	1,469	0.07%
2020/02/19	1	165.50	0	0.00	162.00	1	1,485	0.07%
2020/02/14	3	166.67	2	167.50	166.00	1	1,477	0.07%
2020/02/13	26	165.85	20	166.85	164.00	6	1,480	0.41%
2020/02/12	2	162.50	3	164.17	166.50	-1	1,456	-0.07%
2020/02/07	4	159.88	4	157.63	157.50	0	1,538	0.00%
2020/02/06	1	153.50	0	0.00	154.50	1	1,538	0.06%
2020/02/03	1	147.00	1	147.00	148.50	0	1,620	0.00%
2020/01/30	1	150.50	0	0.00	151.00	1	1,668	0.06%
2020/01/20	2	167.50	6	167.25	167.00	-4	1,737	-0.23%
2020/01/16	3	168.50	0	0.00	169.00	3	1,796	0.17%
2020/01/13	3	166.67	1	167.00	168.50	2	1,957	0.10%
2020/01/08	0	0.00	1	167.00	163.00	-1	2,010	-0.05%
2020/01/07	3	168.33	1	166.50	168.00	2	2,032	0.10%
2020/01/02	0	0.00	1	168.50	170.00	-1	2,109	-0.05%
2019/12/30	0	0.00	2	169.00	168.00	-2	2,226	-0.09%
2019/12/24	0	0.00	4	168.50	166.50	-4	2,346	-0.17%
2019/12/23	0	0.00	1	174.00	170.00	-1	2,337	-0.04%
2019/12/19	4	168.75	0	0.00	169.00	4	2,291	0.17%
2019/12/18	0	0.00	6	167.50	167.50	-6	2,298	-0.26%
2019/12/17	1	169.00	4	169.50	169.00	-3	2,306	-0.13%
2019/12/13	2	171.00	0	0.00	170.50	2	2,384	0.08%
2019/12/11	0	0.00	4	168.50	168.50	-4	2,493	-0.16%
2019/12/10	1	171.00	0	0.00	171.00	1	2,572	0.04%
2019/12/09	0	0.00	1	174.50	171.00	-1	2,707	-0.04%
2019/12/06	1	176.00	1	174.00	176.00	0	2,721	0.00%
2019/12/05	1	174.00	0	0.00	174.00	1	2,741	0.04%
2019/12/04	0	0.00	1	170.50	169.00	-1	2,772	-0.04%
2019/12/03	0	0.00	1	168.00	169.50	-1	2,904	-0.03%
2019/12/02	0	0.00	8	164.00	166.50	-8	2,910	-0.27%
2019/11/29	2	170.50	0	0.00	169.00	2	2,942	0.07%
2019/11/27	1	177.00	1.1	176.61	178.00	-0.1	2,989	0.00%
2019/11/26	0	0.00	4	173.00	172.50	-4	2,983	-0.13%
2019/11/25	1	173.00	1	173.50	173.00	0	3,003	0.00%
2019/11/22	1	171.00	2	170.75	171.00	-1	3,022	-0.03%
2019/11/21	0	0.00	13	168.19	170.00	-13	3,064	-0.42%
2019/11/20	1	168.50	4	168.38	168.00	-3	3,109	-0.10%
2019/11/19	0	0.00	1	172.00	169.50	-1	3,177	-0.03%
2019/11/18	2	170.50	0	0.00	170.00	2	3,235	0.06%
2019/11/15	1	167.50	1	167.50	166.00	0	3,416	0.00%
2019/11/14	4	166.00	0	0.00	165.50	4	3,500	0.11%
2019/11/13	5	168.20	0	0.00	168.00	5	3,525	0.14%
2019/11/12	10	170.40	2	168.25	172.50	8	3,555	0.23%
2019/11/11	3	165.33	2	167.50	164.50	1	3,555	0.03%
2019/11/08	0	0.00	1	172.00	170.00	-1	3,568	-0.03%
2019/11/07	4	168.00	1	168.00	172.00	3	3,572	0.08%
2019/11/06	2	175.75	1	183.00	175.50	1	3,547	0.03%
2019/11/01	0	0.00	3	182.50	183.50	-3	3,571	-0.08%
2019/10/31	2	185.00	1	184.50	182.00	1	3,576	0.03%
2019/10/30	0	0.00	5	187.90	188.00	-5	3,537	-0.14%
2019/10/29	4	191.25	4	191.13	188.50	0	3,583	0.00%
2019/10/28	22	191.20	25	191.42	194.50	-3	3,545	-0.08%
2019/10/25	2	185.75	7	185.50	185.00	-5	3,470	-0.14%
2019/10/24	40	183.69	38	183.82	184.50	2	3,465	0.06%
2019/10/23	1	181.50	7	179.50	180.00	-6	3,461	-0.17%
2019/10/22	11	180.77	23	179.65	183.00	-12	3,489	-0.34%
2019/10/21	32	182.72	20	184.80	177.50	12	3,476	0.35%
2019/10/18	11	180.77	1	182.00	181.50	10	3,391	0.29%
2019/10/17	1	177.50	2	178.25	179.00	-1	3,356	-0.03%
2019/10/15	22	178.48	21	179.76	176.50	1	3,435	0.03%
2019/10/14	0	0.00	0.1	177.00	176.00	-0.1	3,465	0.00%
2019/10/09	1	175.50	1	175.00	174.00	0	3,480	0.00%
2019/10/08	41	180.29	41	178.32	175.00	0	3,501	0.00%
2019/10/07	22	182.05	26	180.92	179.50	-4	3,551	-0.11%
2019/10/04	8	182.63	3	177.17	183.00	5	3,546	0.14%
2019/10/03	4	175.63	4	175.50	177.00	0	3,465	0.00%
2019/10/02	14	172.68	12	170.88	170.50	2	3,438	0.06%
2019/10/01	12	169.92	11	170.41	171.00	1	3,375	0.03%
2019/09/27	1	166.00	0	0.00	166.50	1	3,391	0.03%
2019/09/25	0	0.00	20	172.38	174.50	-20	3,468	-0.58%
2019/09/20	0	0.00	1	172.00	174.00	-1	3,578	-0.03%
2019/09/19	2	171.25	2	171.00	171.00	0	3,587	0.00%
2019/09/18	22	171.18	22	169.75	169.00	0	3,576	0.00%
2019/09/17	24	180.81	2	178.40	174.50	22	3,519	0.62%
2019/09/16	5	179.60	0	0.00	174.50	5	3,476	0.14%
2019/09/12	20	177.75	24	177.17	178.00	-4	3,450	-0.12%
2019/09/11	24	171.19	13	177.96	174.00	11	3,446	0.32%
2019/09/10	6	165.17	5	164.50	164.00	1	3,438	0.03%
2019/09/09	3	166.00	0	0.00	164.50	3	3,491	0.09%
2019/09/06	10	163.20	5	163.10	165.00	5	3,514	0.14%
2019/09/05	68	158.60	87	158.05	164.00	-19	3,564	-0.53%
2019/09/04	2	154.50	0	0.00	154.50	2	3,461	0.06%
2019/09/03	16	156.63	10	155.00	153.50	6	3,516	0.17%
2019/09/02	2	160.50	0	0.00	158.00	2	3,536	0.06%
2019/08/26	10	158.00	10	156.50	158.50	0	3,671	0.00%
2019/08/23	39	162.81	35	162.94	162.00	4	3,647	0.11%
2019/08/22	31	167.50	21	167.81	167.00	10	3,616	0.28%
2019/08/21	11	163.41	12	164.17	164.00	-1	3,559	-0.03%
2019/08/20	8	164.56	11	164.36	162.50	-3	3,532	-0.08%
2019/08/19	1	156.00	10	152.70	158.00	-9	3,401	-0.26%
2019/08/16	1	143.00	1	144.00	144.00	0	3,343	0.00%
2019/08/15	4	144.50	12	141.79	144.50	-8	3,412	-0.23%
2019/08/14	3	140.50	5	144.00	140.50	-2	3,452	-0.06%
2019/08/13	1	141.50	0	0.00	141.50	1	3,561	0.03%
2019/08/12	5	140.60	4	141.13	140.50	1	3,602	0.03%
2019/08/08	7	139.86	5	139.40	140.50	2	3,614	0.06%
2019/08/07	6	137.00	9	136.89	136.50	-3	3,610	-0.08%
2019/08/06	8	127.19	3	129.00	132.00	5	3,596	0.14%
2019/08/02	1	136.00	2	136.50	135.00	-1	3,576	-0.03%
2019/08/01	0	0.00	1	134.50	138.50	-1	3,594	-0.03%
2019/07/31	5	136.50	3	138.17	136.50	2	3,615	0.06%
2019/07/30	3	137.67	5	136.70	139.00	-2	3,637	-0.05%
2019/07/29	1	139.00	1	139.50	139.00	0	3,652	0.00%
2019/07/26	1	141.00	7	140.93	142.00	-6	3,683	-0.16%
2019/07/25	3	136.67	3	139.33	139.00	0	3,713	0.00%
2019/07/24	3	137.33	4	137.38	136.00	-1	3,693	-0.03%
2019/07/23	8	140.00	2	139.50	140.00	6	3,673	0.16%
2019/07/22	3	142.00	2	142.50	142.00	1	3,666	0.03%
2019/07/19	4	143.88	4	143.50	145.00	0	3,637	0.00%
2019/07/18	9	141.94	10.1	141.35	140.00	-1.1	3,661	-0.03%
2019/07/17	17	146.65	22	144.75	144.00	-5	3,637	-0.14%
2019/07/16	2.1	141.37	10	144.50	145.50	-8	3,555	-0.22%
2019/07/15	10	140.70	0	0.00	141.00	10	3,489	0.29%
2019/07/12	1	144.00	8	144.88	145.50	-7	3,468	-0.20%
2019/07/11	5	142.40	2	141.75	144.00	3	3,420	0.09%
2019/07/10	1	137.00	0	0.00	138.00	1	3,334	0.03%
2019/07/08	0	0.00	1	138.00	135.00	-1	3,331	-0.03%
2019/07/05	6	135.83	0	0.00	135.00	6	3,351	0.18%
2019/07/04	1	136.00	0	0.00	136.00	1	3,367	0.03%
2019/07/03	2	135.25	0	0.00	135.00	2	3,394	0.06%
2019/07/02	2	138.50	14	138.68	139.00	-12	3,368	-0.36%
2019/07/01	17	136.47	8	135.50	137.50	9	3,320	0.27%
2019/06/28	2	131.25	1	130.50	130.00	1	3,279	0.03%
2019/06/27	1	132.00	1	133.00	133.50	0	3,279	0.00%
2019/06/26	10	130.00	10	131.00	131.00	0	3,271	0.00%
2019/06/25	10	134.00	10	132.00	130.00	0	3,253	0.00%
2019/06/21	32	134.78	30	133.67	132.50	2	3,280	0.06%
2019/06/19	3	134.33	2	134.00	135.50	1	3,267	0.03%
2019/06/18	41	135.48	35	133.64	132.00	6	3,219	0.19%
2019/06/17	1	139.00	0	0.00	139.50	1	3,122	0.03%
2019/06/14	3	134.83	1	134.50	134.50	2	3,062	0.07%
2019/06/13	8	133.94	11	134.45	132.00	-3	3,052	-0.10%
2019/06/11	22	133.23	20.1	134.00	131.00	2	3,117	0.06%
2019/06/10	22.1	134.94	22	134.45	138.00	0.1	3,118	0.00%
2019/06/05	1	132.00	8	133.13	133.50	-7	3,167	-0.22%
2019/06/04	10	128.50	11	129.59	129.00	-1	3,163	-0.03%
2019/06/03	2	126.50	5	126.30	128.00	-3	3,188	-0.09%
2019/05/31	2	122.50	2	123.50	126.00	0	3,148	0.00%
2019/05/28	4	115.88	5	115.20	117.00	-1	3,074	-0.03%
2019/05/27	2	113.50	1	115.50	115.00	1	3,079	0.03%
2019/05/24	61	121.90	61	121.09	115.00	0	3,064	0.00%
2019/05/23	1	121.00	1	119.00	120.50	0	3,004	0.00%
2019/05/22	1	122.50	1	123.00	124.00	0	2,985	0.00%
2019/05/21	4	114.63	4	115.50	117.50	0	2,929	0.00%
2019/05/20	34	110.13	33	109.86	114.50	1	2,909	0.03%
2019/05/17	17	122.94	13	121.15	120.50	4	2,905	0.14%
2019/05/16	0	0.00	3	136.67	133.50	-3	2,836	-0.11%
2019/05/15	4	138.25	2	136.75	138.00	2	2,842	0.07%
2019/05/14	2	133.50	6	133.50	132.00	-4	2,833	-0.14%
2019/05/08	1	140.00	1.1	138.19	140.50	-0.1	2,768	0.00%
2019/05/07	1	140.50	1	142.00	138.50	0	2,730	0.00%
2019/05/06	3	130.50	3	130.17	129.50	0	2,681	0.00%
2019/05/03	1	135.50	0	0.00	135.50	1	2,654	0.04%
2019/05/02	0	0.00	1	130.00	130.50	-1	2,607	-0.04%
2019/04/30	21	127.55	21	127.48	127.00	0	2,573	0.00%
2019/04/29	0	0.00	2	128.50	128.00	-2	2,621	-0.08%
2019/04/26	10	133.50	11	133.32	132.50	-1	2,669	-0.04%
2019/04/25	3	136.50	1	136.00	138.50	2	2,666	0.08%
2019/04/24	12	140.04	11	140.55	138.50	1	2,700	0.04%
2019/04/19	0	0.00	7	135.71	137.00	-7	2,688	-0.26%
2019/04/18	4	135.63	4	135.00	135.50	0	2,720	0.00%
2019/04/17	14	133.46	10	134.00	133.50	4	2,753	0.15%
2019/04/16	1	137.50	0	0.00	136.00	1	2,751	0.04%
2019/04/15	2	137.75	2	138.00	135.50	0	2,771	0.00%
2019/04/12	5	135.50	4	136.50	135.50	1	2,800	0.04%
2019/04/11	12	139.54	12	140.04	138.00	0	2,806	0.00%
2019/04/10	6	140.50	5	142.80	143.00	1	2,756	0.04%
2019/04/09	63	146.13	63	148.60	146.50	0	2,724	0.00%
2019/04/08	13	143.77	0.1	143.00	142.00	13	2,680	0.48%
2019/04/02	7.1	149.01	8	149.75	150.00	-1	2,669	-0.04%
2019/04/01	1	139.50	0	0.00	144.50	1	2,635	0.04%
2019/03/29	21	141.24	22	142.95	141.50	-1	2,624	-0.04%
2019/03/28	11	136.73	12	138.58	139.50	-1	2,637	-0.04%
2019/03/27	12	137.50	12	138.33	137.50	0	2,646	0.00%
2019/03/26	11	144.73	10.1	143.99	141.50	1	2,631	0.04%
2019/03/25	27	139.94	28	141.34	143.00	-1	2,636	-0.04%
2019/03/22	26	138.81	29	138.47	139.00	-3	2,599	-0.12%
2019/03/21	3	141.17	2	139.75	142.50	1	2,616	0.04%
2019/03/20	1	139.00	0	0.00	137.50	1	2,660	0.04%
2019/03/19	1	141.00	1	139.50	141.00	0	2,671	0.00%
2019/03/18	1	139.50	1	140.50	140.00	0	2,711	0.00%
2019/03/15	2	135.00	2	135.00	135.00	0	2,692	0.00%
2019/03/14	26	134.37	32	133.86	135.50	-6	2,674	-0.22%
2019/03/13	76	126.51	82	127.91	128.50	-6	2,597	-0.23%
2019/03/12	23	127.02	13	128.08	124.00	10	2,568	0.39%
2019/03/11	62.1	123.53	58	124.55	125.50	4.1	2,543	0.16%
2019/03/08	12	118.79	12	120.42	120.50	0	2,532	0.00%
2019/03/07	21	118.19	19	120.71	120.50	2	2,577	0.08%
2019/03/05	9	117.50	13	115.42	115.00	-4	2,530	-0.16%
2019/03/04	1	119.00	1	117.00	118.50	0	2,520	0.00%
2019/02/26	12	117.92	12	118.38	117.00	0	2,561	0.00%
2019/02/25	11	116.59	11	118.68	120.50	0	2,562	0.00%
2019/02/22	10	119.50	10	118.50	117.00	0	2,540	0.00%
2019/02/21	0	0.00	5	120.90	121.00	-5	2,527	-0.20%
2019/02/20	30	123.83	32	124.34	124.50	-2	2,513	-0.08%
2019/02/19	24	120.71	23	120.83	121.00	1	2,534	0.04%
2019/02/18	4	120.13	7	120.64	125.00	-3	2,474	-0.12%
2019/02/15	0	0.00	4	112.00	114.00	-4	2,362	-0.17%
2019/02/14	5	111.90	4	114.00	113.00	1	2,358	0.04%
2019/02/12	3	114.50	0	0.00	115.00	3	2,322	0.13%
2019/01/29	10	113.00	10	111.00	110.00	0	2,384	0.00%
2019/01/28	2	116.00	0	0.00	113.50	2	2,380	0.08%
2019/01/25	0	0.00	1	117.00	117.00	-1	2,404	-0.04%
2019/01/24	0	0.00	5	112.00	113.50	-5	2,390	-0.21%
2019/01/22	174	113.77	169	113.40	113.50	5	2,406	0.21%	大買/大賣/
2019/01/21	0	0.00	4	114.63	113.50	-4	2,392	-0.17%
2019/01/18	10	109.00	16	109.13	111.50	-6	2,331	-0.26%
2019/01/17	11	105.41	23	105.00	105.00	-12	2,269	-0.53%
2019/01/16	0	0.00	4	111.00	109.50	-4	2,254	-0.18%
2019/01/15	0	0.00	2	108.00	108.00	-2	2,217	-0.09%
2019/01/11	0	0.00	5	107.00	107.00	-5	2,264	-0.22%
2019/01/10	1	107.50	1	106.50	105.00	0	2,290	0.00%
2019/01/09	1	100.00	1	102.50	102.50	0	2,259	0.00%
2019/01/08	3	99.00	0	0.00	99.10	3	2,210	0.14%
2019/01/07	0	0.00	2	99.60	99.60	-2	2,199	-0.09%
2019/01/04	17	96.57	15	97.79	95.60	2	2,174	0.09%
2018/12/28	10	100.50	10	100.50	100.50	0	2,129	0.00%
2018/12/27	3	99.00	0	0.00	99.40	3	2,154	0.14%
2018/12/25	10	99.40	10	99.94	99.70	0	2,179	0.00%
2018/12/24	0	0.00	1	102.50	103.50	-1	2,178	-0.05%
2018/12/22	12	103.33	10	103.50	102.00	2	2,160	0.09%
2018/12/21	23	103.50	20	104.48	106.00	3	2,157	0.14%
2018/12/19	15	111.73	5	110.00	109.50	10	2,110	0.47%
2018/12/18	8	111.00	0.1	110.00	109.00	7.9	2,094	0.38%
2018/12/13	1	115.50	1	116.00	117.50	0	2,019	0.00%
2018/12/12	0	0.00	5	113.50	113.00	-5	1,942	-0.26%
2018/12/11	1.1	115.00	6	114.33	115.00	-4.9	1,906	-0.26%
2018/12/10	4	106.63	1	103.00	105.00	3	1,857	0.16%
2018/12/07	3	114.17	4	112.88	110.50	-1	1,836	-0.05%
2018/12/06	1	107.00	1.1	104.64	106.50	-0.1	1,786	-0.01%
2018/12/05	0	0.00	5	108.00	111.00	-5	1,773	-0.28%
2018/12/04	57	111.81	63	109.82	109.00	-6	1,754	-0.34%
2018/12/03	9	111.28	1	110.00	110.50	8	1,771	0.45%
2018/11/30	18	106.28	6	110.08	111.00	12	1,707	0.70%
2018/11/28	0	0.00	3	100.67	101.00	-3	1,579	-0.19%
2018/11/27	4.1	98.24	4	98.30	99.00	0.1	1,557	0.01%
2018/11/26	3	97.90	0	0.00	98.00	3	1,531	0.20%
2018/11/23	0	0.00	0.1	92.60	93.10	-0.1	1,506	-0.01%
2018/11/22	2	94.75	2	92.10	92.20	0	1,490	0.00%
2018/11/21	0	0.00	1	95.00	95.00	-1	1,490	-0.07%
2018/11/19	0	0.00	3	98.50	98.50	-3	1,502	-0.20%
2018/11/16	3	98.00	0	0.00	98.00	3	1,489	0.20%
2018/11/15	0	0.00	1	93.40	93.60	-1	1,421	-0.07%
2018/11/13	0	0.00	20	89.63	91.00	-20	1,417	-1.41%
2018/11/08	24	92.16	5	92.48	92.80	19	1,383	1.37%
2018/11/07	2	87.20	5	87.04	87.00	-3	1,304	-0.23%
2018/11/06	3	85.10	0	0.00	84.30	3	1,322	0.23%
2018/11/05	1	87.50	0	0.00	87.30	1	1,328	0.08%
2018/11/02	1	87.40	3	86.40	86.80	-2	1,332	-0.15%
2018/11/01	0.1	83.30	0	0.00	83.20	0.1	1,349	0.01%
2018/10/31	1	76.60	4	79.75	80.00	-3	1,336	-0.22%
2018/10/25	0	0.00	1	78.20	76.70	-1	1,375	-0.07%
2018/10/24	0	0.00	2	80.50	80.10	-2	1,396	-0.14%
2018/10/19	8	83.93	13	83.20	82.00	-5	1,404	-0.36%
2018/10/18	9	78.27	5	80.04	79.20	4	1,331	0.30%
2018/10/16	1	74.30	1	73.80	74.50	0	1,314	0.00%
2018/10/15	1	73.00	1	74.30	74.50	0	1,351	0.00%
2018/10/05	5	78.60	4	78.65	78.60	1	1,476	0.07%
2018/10/04	0	0.00	1	80.70	81.00	-1	1,487	-0.07%
2018/10/02	1	83.70	0	0.00	83.20	1	1,530	0.07%
2018/10/01	0	0.00	1	86.10	86.00	-1	1,612	-0.06%
2018/09/28	0	0.00	1	84.30	83.80	-1	1,678	-0.06%
2018/09/26	1	84.90	0	0.00	84.90	1	1,861	0.05%
2018/09/20	0	0.00	1	83.90	83.30	-1	1,989	-0.05%
2018/09/18	1	83.40	1	83.60	83.50	0	2,285	0.00%
2018/09/14	1	85.40	1	85.80	85.20	0	2,542	0.00%
2018/09/13	3	83.30	3	83.20	83.40	0	2,664	0.00%
2018/09/10	0	0.00	1	84.00	83.70	-1	2,995	-0.03%
2018/09/06	1	93.40	0	0.00	92.40	1	3,104	0.03%
2018/09/03	1	92.70	0	0.00	92.70	1	3,572	0.03%
2018/08/30	1	96.40	0	0.00	96.00	1	3,803	0.03%
2018/08/28	0	0.00	1	98.00	98.00	-1	3,949	-0.03%
2018/08/27	1	98.40	2	97.00	97.50	-1	3,938	-0.03%
2018/08/23	1	93.60	0	0.00	93.60	1	3,928	0.03%
2018/08/22	1	95.40	0	0.00	95.00	1	3,930	0.03%
2018/08/21	0	0.00	2	95.00	96.90	-2	3,934	-0.05%
2018/08/20	7	96.34	5	96.30	94.50	2	3,949	0.05%
2018/08/15	2	95.30	0	0.00	95.30	2	3,936	0.05%
2018/08/14	0	0.00	4	91.90	95.00	-4	3,924	-0.10%
2018/08/13	5	92.24	4	95.90	91.70	1	3,908	0.03%
2018/08/10	1	99.70	2	98.80	97.70	-1	3,880	-0.03%
2018/08/08	30	100.33	38	100.97	100.00	-8	3,860	-0.21%
2018/08/07	1	97.50	1	97.20	97.10	0	3,814	0.00%
2018/08/06	1	97.50	0	0.00	98.70	1	3,810	0.03%
2018/08/03	2	98.00	4	97.53	98.40	-2	3,805	-0.05%
2018/08/02	32	94.76	31	95.14	93.60	1	3,776	0.03%
2018/08/01	30	96.07	32	97.38	97.70	-2	3,780	-0.05%
2018/07/30	31	100.54	31	99.20	98.00	0	3,719	0.00%
2018/07/27	31	102.02	31	102.16	102.00	0	3,700	0.00%
2018/07/26	0	0.00	1	99.80	101.50	-1	3,679	-0.03%
2018/07/24	1	97.20	0	0.00	99.00	1	3,667	0.03%
2018/07/20	8	97.48	27	97.65	95.60	-19	3,643	-0.52%
2018/07/19	4	100.88	4	100.38	100.00	0	3,602	0.00%
2018/07/18	24	100.41	19	100.22	100.00	5	3,602	0.14%
2018/07/17	1	106.00	12	103.25	103.00	-11	3,581	-0.31%
2018/07/16	2	108.75	0	0.00	107.00	2	3,573	0.06%
2018/07/13	58	111.17	44	111.68	113.50	14	3,628	0.39%
2018/07/12	161	107.30	180	108.06	108.50	-19	3,613	-0.53%	大買/大賣/
2018/07/11	61	108.71	70	109.86	106.50	-9	3,583	-0.25%
2018/07/10	73	107.38	70	107.93	107.50	3	3,569	0.08%
2018/07/09	44	113.24	58	110.72	108.00	-14	3,519	-0.40%
2018/07/06	33	117.83	15	115.90	119.50	18	3,419	0.53%
2018/07/05	21	124.10	21	123.14	116.50	0	3,345	0.00%
2018/07/04	25	121.04	19	119.32	124.00	6	3,232	0.19%
2018/07/03	5	116.80	3	117.67	114.50	2	3,136	0.06%
2018/07/02	82	116.77	72	116.92	115.00	10	3,084	0.32%
2018/06/29	73	116.74	53	117.65	117.50	20	3,047	0.66%
2018/06/28	83	114.10	126	114.44	115.00	-43	2,986	-1.44%	大賣/
2018/06/27	193	125.48	165.1	122.78	115.50	27.9	2,890	0.96%	大買/大賣/
2018/06/26	108	123.31	120	124.48	128.00	-12	2,682	-0.45%	大買/大賣/
2018/06/25	73	123.36	61	121.90	120.50	12	2,519	0.48%
2018/06/22	29	118.48	7	121.14	125.00	22	2,414	0.91%
2018/06/21	45	119.86	93	119.42	121.00	-48	2,272	-2.11%
2018/06/20	51	111.63	45	112.53	112.50	6	2,033	0.30%
2018/06/19	258	116.84	256	117.01	116.00	2	1,959	0.10%	大買/大賣/
2018/06/15	136	112.52	200	113.23	115.00	-64	1,878	-3.41%	大買/大賣/
2018/06/14	124	116.97	62	116.85	116.00	62	1,784	3.47%	大買/
2018/06/13	47	121.85	27	122.39	119.00	20	1,683	1.19%
2018/06/12	145	116.40	132	117.22	116.00	13	1,582	0.82%	大買/大賣/
2018/06/11	12	114.08	6	114.00	114.50	6	1,394	0.43%
2018/06/08	2	103.25	9	102.61	104.50	-7	1,271	-0.55%
2018/06/07	4	99.95	1	99.40	98.50	3	1,125	0.27%
2018/06/06	12	96.71	31	97.27	97.50	-19	1,043	-1.82%
2018/06/05	0.1	93.60	1	92.20	93.50	-0.9	901	-0.10%
2018/05/31	0	0.00	1	91.20	91.20	-1	842	-0.12%
2018/05/30	1	91.00	1	90.70	90.10	0	833	0.00%
2018/05/28	3	89.97	1	90.50	91.10	2	823	0.24%
2018/05/25	1	90.50	7	90.59	91.20	-6	805	-0.74%
2018/05/24	0	0.00	2	87.30	87.30	-2	770	-0.26%
2018/05/23	1	87.50	0	0.00	87.30	1	771	0.13%
2018/05/22	0	0.00	1	87.70	87.40	-1	775	-0.13%
2018/05/16	1	88.30	0	0.00	87.20	1	782	0.13%
2018/05/15	21	89.95	0	0.00	88.50	21	781	2.69%
2018/05/14	1	88.70	1	91.00	90.80	0	791	0.00%
2018/05/11	1	89.70	0	0.00	89.00	1	788	0.13%
2018/05/10	0	0.00	2	90.40	89.50	-2	789	-0.25%
2018/05/09	12	90.25	6	91.63	89.70	6	787	0.76%
2018/04/27	1	84.20	0	0.00	84.60	1	809	0.12%
2018/04/24	0	0.00	0.1	89.30	89.10	-0.1	823	-0.01%
2018/04/19	8	95.56	7	95.19	94.10	1	938	0.11%
2018/04/18	1.1	92.50	2	92.40	92.70	-0.9	819	-0.11%
2018/04/17	1	89.30	5	89.56	90.00	-4	779	-0.51%
2018/04/16	2	90.40	3	90.37	90.40	-1	772	-0.13%
2018/03/27	0	0.00	1	87.70	88.00	-1	781	-0.13%
2018/03/23	1	86.70	0	0.00	86.60	1	808	0.12%
2018/03/15	0	0.00	1	88.90	89.10	-1	745	-0.13%
2018/03/12	0	0.00	4	86.15	86.80	-4	722	-0.55%
2018/03/08	0	0.00	3	84.50	84.10	-3	709	-0.42%
2018/03/05	3	84.80	0	0.00	83.70	3	707	0.42%
2018/03/02	1	85.30	0	0.00	85.20	1	704	0.14%
2018/02/26	3	84.10	0	0.00	83.70	3	689	0.44%
2018/02/05	0	0.00	2	86.60	86.40	-2	711	-0.28%
2018/02/02	0	0.00	2	87.65	88.20	-2	708	-0.28%
2018/02/01	1	87.30	0	0.00	86.90	1	710	0.14%
2018/01/31	2	87.00	0	0.00	86.90	2	711	0.28%
2018/01/30	1	88.00	0	0.00	86.20	1	707	0.14%
2018/01/29	0	0.00	1	88.90	88.40	-1	702	-0.14%
2018/01/26	0	0.00	2	87.95	88.60	-2	703	-0.28%
2018/01/25	4	87.85	0.1	87.50	87.50	3.9	711	0.55%
2018/01/22	1	91.20	0	0.00	91.20	1	721	0.14%
2018/01/19	1	91.00	0	0.00	90.00	1	707	0.14%
2018/01/18	0	0.00	2	91.05	90.40	-2	698	-0.29%
2018/01/16	1	91.50	4	91.40	91.10	-3	661	-0.45%
2018/01/15	1	87.31	0	0.00	87.30	1	592	0.17%
2018/01/08	0	0.00	1	86.00	86.00	-1	605	-0.17%
2018/01/05	1	87.40	0	0.00	87.40	1	603	0.17%
2018/01/04	0.1	86.50	1	83.70	87.00	-0.9	579	-0.16%
2018/01/03	1	84.40	0	0.00	84.20	1	582	0.17%