精材 (3374)-亞東券商分點個股進出

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

精材

(3374)

可現股當沖

股價
177.0
漲跌
▲5.5
漲幅
+3.21%
成交量
16,461張
產業
上櫃半導體類股
1098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

精材 (3374)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	1	178.00	1	181.00	177.00	0	5,202	0.00%
2024/06/25	3.2	170.00	3	169.83	171.50	0.2	4,941	0.00%
2024/06/24	6	172.00	3	171.50	172.50	3	4,830	0.06%
2024/06/21	17	180.35	2	180.50	179.00	15	4,732	0.32%
2024/06/20	15	176.83	13.2	181.96	184.50	1.9	4,569	0.04%
2024/06/19	10.1	179.58	5	182.00	168.00	5.1	4,287	0.12%
2024/06/18	2	177.50	45.2	177.68	180.00	-43.2	4,035	-1.07%
2024/06/17	43.2	180.11	35	175.66	174.00	8.2	3,810	0.22%
2024/06/14	16	174.66	31.2	175.02	175.50	-15.2	3,415	-0.44%
2024/06/13	2	167.50	18.2	171.27	173.00	-16.2	2,861	-0.57%
2024/06/12	48	152.83	33	156.14	157.50	15	2,443	0.61%
2024/06/11	0	0.00	8.6	141.75	146.50	-8.6	1,922	-0.45%
2024/06/07	2.1	135.14	2	133.25	135.00	0.1	1,493	0.01%
2024/06/06	1.5	131.09	4.1	131.98	130.50	-2.6	1,389	-0.19%
2024/06/05	11.1	128.46	0.5	128.66	128.50	10.5	1,339	0.79%
2024/06/04	2.5	129.64	0	0.00	130.50	2.5	1,413	0.18%
2024/05/31	25.7	131.82	3.1	133.77	127.50	22.6	1,400	1.61%
2024/05/30	2	130.00	4	128.13	129.50	-2	1,304	-0.15%
2024/05/29	1	128.00	3.2	130.11	128.50	-2.2	1,272	-0.17%
2024/05/28	2	127.50	11.2	130.21	129.00	-9.2	1,245	-0.74%
2024/05/27	2.1	119.34	1	120.50	120.00	1.1	1,163	0.10%
2024/05/24	0	0.00	2	118.25	119.50	-2	1,180	-0.17%
2024/05/22	0.2	118.50	0	0.00	118.00	0.2	1,324	0.02%
2024/05/21	0	0.00	1	116.00	115.50	-1	1,392	-0.07%
2024/05/20	1	115.50	0	0.00	115.50	1	1,502	0.07%
2024/05/14	0.1	117.00	0	0.00	117.50	0.1	1,802	0.00%
2024/05/03	0.2	119.00	2	118.00	117.00	-1.8	2,021	-0.09%
2024/05/02	1	116.50	1	116.00	116.50	0	2,043	0.00%
2024/04/25	2	115.50	0	0.00	114.50	2	2,190	0.09%
2024/04/24	0	0.00	1	115.00	115.50	-1	2,205	-0.05%
2024/04/22	0	0.00	1	112.50	111.00	-1	2,219	-0.05%
2024/04/19	1	113.50	0	0.00	113.50	1	2,216	0.05%
2024/04/18	4	117.25	0	0.00	117.50	4	2,195	0.18%
2024/04/15	3	121.67	0	0.00	121.50	3	2,174	0.14%
2024/04/11	1	124.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	1	128.50	129.00	-1	2,162	-0.05%
2024/04/08	0.1	128.00	0	0.00	127.00	0.1	2,133	0.00%
2024/04/02	7	127.29	1	128.00	127.50	6	2,130	0.28%
2024/03/28	1	124.00	1	124.00	123.50	0	2,128	0.00%
2024/03/27	1	123.00	0	0.00	124.00	1	2,137	0.05%
2024/03/26	0	0.00	4	124.50	124.50	-4	2,136	-0.19%
2024/03/25	1	128.50	1	128.50	127.50	0	2,153	0.00%
2024/03/22	1	129.00	0	0.00	128.50	1	2,159	0.05%
2024/03/21	0	0.00	5	127.10	127.00	-5	2,134	-0.23%
2024/03/20	1	126.50	1	128.00	126.00	0	2,190	0.00%
2024/03/18	0.2	126.50	53	124.45	126.50	-52.8	2,216	-2.38%
2024/03/15	0	0.00	13	124.88	123.50	-13	2,250	-0.58%
2024/03/14	0.1	126.00	0	0.00	125.50	0.1	2,331	0.00%
2024/03/12	0	0.00	1	129.50	129.50	-1	2,385	-0.04%
2024/03/11	6.1	129.33	5	130.50	128.50	1.1	2,393	0.05%
2024/03/08	0	0.00	1	134.50	129.50	-1	2,439	-0.04%
2024/03/07	3	132.00	3	134.17	131.50	0	2,390	0.00%
2024/03/06	0	0.00	4	132.00	132.00	-4	2,447	-0.16%
2024/03/05	1	132.00	0	0.00	131.50	1	2,529	0.04%
2024/03/04	3	131.33	4	130.75	130.50	-1	2,580	-0.04%
2024/02/29	0	0.00	1	131.00	132.00	-1	2,817	-0.04%
2024/02/26	9	131.83	2	131.75	130.50	7	3,073	0.23%
2024/02/23	31.1	133.91	1	134.00	132.50	30.1	3,063	0.98%
2024/02/22	1.1	130.59	1	131.00	131.50	0.1	3,009	0.00%
2024/02/21	0	0.00	1	129.50	129.50	-1	2,972	-0.03%
2024/02/20	3.1	136.52	4	135.50	135.50	-0.9	2,886	-0.03%
2024/02/19	41	134.07	9	134.83	133.50	32	2,822	1.13%
2024/02/16	2	132.00	0	0.00	132.50	2	2,756	0.07%
2024/02/15	2	128.75	1	131.50	131.50	1	2,759	0.04%
2024/02/02	1	128.50	1	128.00	128.00	0	2,833	0.00%
2024/02/01	1	128.00	0	0.00	126.00	1	2,787	0.04%
2024/01/31	0	0.00	2	127.50	125.50	-2	2,787	-0.07%
2024/01/26	2	126.00	23	126.00	126.00	-21	2,974	-0.71%
2024/01/22	0	0.00	1	126.50	127.00	-1	2,955	-0.03%
2024/01/19	6	126.33	7	126.71	125.50	-1	2,939	-0.03%
2024/01/17	2	122.50	0	0.00	122.00	2	2,970	0.07%
2024/01/08	1	122.50	0	0.00	120.50	1	3,204	0.03%
2024/01/04	1	125.00	0	0.00	123.00	1	3,265	0.03%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/29	5	127.40	0	0.00	127.50	5	3,250	0.15%
2023/12/28	3	127.83	3	129.00	128.00	0	3,273	0.00%
2023/12/27	4	127.75	4	129.00	128.00	0	3,291	0.00%
2023/12/26	3	127.00	3	127.00	126.50	0	3,311	0.00%
2023/12/20	1	127.00	0	0.00	125.00	1	3,405	0.03%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	0	0.00	27	132.13	130.00	-27	3,365	-0.80%
2023/12/14	5.2	129.98	8	130.75	130.00	-2.8	3,308	-0.08%
2023/12/13	2	128.00	10	129.35	128.00	-8	3,271	-0.24%
2023/12/12	15	128.50	15	129.50	127.50	0	3,258	0.00%
2023/12/11	60	128.62	12	128.04	128.50	48	3,222	1.49%
2023/12/08	0	0.00	22	137.20	136.00	-22	3,128	-0.70%
2023/12/07	31	135.24	9	135.11	135.00	22	3,092	0.71%
2023/12/06	6	136.92	13	136.92	136.00	-7	3,046	-0.23%
2023/12/05	7	136.00	20	136.50	135.50	-13	3,037	-0.43%
2023/12/04	8	138.31	10	138.00	137.50	-2	2,976	-0.07%
2023/12/01	0	0.00	9	139.89	139.50	-9	2,929	-0.31%
2023/11/30	2	137.50	2	138.75	138.00	0	2,840	0.00%
2023/11/29	25.2	135.29	8	136.50	136.00	17.2	2,739	0.63%
2023/11/28	35	133.89	11	134.32	132.50	24	2,664	0.90%
2023/11/27	9	136.89	5	138.30	133.50	4	2,531	0.16%
2023/11/24	1	136.50	22	138.48	136.50	-21	2,387	-0.88%
2023/11/22	5	131.40	0	0.00	133.50	5	2,096	0.24%
2023/11/21	20	132.25	1	131.50	132.50	19	2,064	0.92%
2023/11/16	1	128.50	0	0.00	128.00	1	1,978	0.05%
2023/11/14	1	128.50	16	129.50	130.00	-15	1,941	-0.77%
2023/11/13	2	129.25	16	130.28	128.50	-14	1,908	-0.73%
2023/11/10	5	129.00	0	0.00	127.00	5	1,789	0.28%
2023/11/09	2	127.00	6	127.50	129.00	-4	1,763	-0.23%
2023/11/08	6	128.17	8	127.81	128.50	-2	1,773	-0.11%
2023/11/07	17	129.12	6	130.17	130.00	11	1,712	0.64%
2023/11/06	8	125.81	4	127.50	128.00	4	1,633	0.24%
2023/11/02	0	0.00	27	120.31	120.00	-27	1,517	-1.78%
2023/11/01	10	115.75	1	117.50	115.50	9	1,514	0.59%
2023/10/31	12	117.96	12	120.50	115.50	0	1,516	0.00%
2023/10/30	2	117.75	0	0.00	117.00	2	1,510	0.13%
2023/10/27	3	117.67	0	0.00	117.00	3	1,535	0.20%
2023/10/26	5	119.50	12	118.17	117.50	-7	1,550	-0.45%
2023/10/25	0	0.00	3	123.50	122.50	-3	1,527	-0.20%
2023/10/24	2	117.50	0	0.00	118.00	2	1,478	0.14%
2023/10/23	7	119.43	0	0.00	116.50	7	1,494	0.47%
2023/10/20	13	118.92	1	121.50	120.00	12	1,498	0.80%
2023/10/19	0	0.00	18	119.69	123.50	-18	1,467	-1.23%
2023/10/18	10	116.00	10	118.50	116.00	0	1,470	0.00%
2023/10/17	1	119.00	16	118.81	118.00	-15	1,490	-1.01%
2023/10/16	1	118.00	0	0.00	115.00	1	1,520	0.07%
2023/10/12	0	0.00	1	118.00	119.00	-1	1,593	-0.06%
2023/10/02	15	117.33	0	0.00	115.50	15	1,943	0.77%
2023/09/28	18	117.64	1	117.00	117.50	17	2,015	0.84%
2023/09/27	0	0.00	2	115.25	118.00	-2	2,224	-0.09%
2023/09/21	1	107.50	0	0.00	106.00	1	2,758	0.04%
2023/09/05	0	0.00	1	117.00	117.00	-1	4,457	-0.02%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/24	1	112.50	0	0.00	113.50	1	4,937	0.02%
2023/08/23	1	113.50	0	0.00	113.00	1	4,936	0.02%
2023/08/17	0	0.00	2	112.50	112.00	-2	4,932	-0.04%
2023/08/14	1	109.00	0	0.00	109.00	1	4,897	0.02%
2023/08/10	1	114.50	0	0.00	113.00	1	4,851	0.02%
2023/08/09	1	116.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	2	116.50	0	0.00	116.00	2	4,820	0.04%
2023/08/04	1	119.50	0	0.00	121.00	1	4,784	0.02%
2023/08/02	3	121.67	0	0.00	120.50	3	4,776	0.06%
2023/07/27	1	126.50	1	127.00	127.00	0	4,669	0.00%
2023/07/25	2	128.50	2	130.75	129.00	0	4,639	0.00%
2023/07/24	2	125.75	0	0.00	126.50	2	4,607	0.04%
2023/07/21	1	129.50	1	130.50	129.50	0	4,566	0.00%
2023/07/20	2	136.00	1	135.00	136.50	1	4,510	0.02%
2023/07/19	1	137.00	11	135.77	134.00	-10	4,475	-0.22%
2023/07/18	1	135.00	1	133.00	132.50	0	4,433	0.00%
2023/07/17	2	135.00	2	135.50	134.00	0	4,399	0.00%
2023/07/14	0	0.00	1	138.00	138.00	-1	4,358	-0.02%
2023/07/13	12	136.83	11	139.41	134.50	1	4,332	0.02%
2023/07/12	0	0.00	13	137.81	137.00	-13	4,253	-0.31%
2023/07/11	0	0.00	1	133.50	133.50	-1	4,175	-0.02%
2023/07/10	1	134.00	1	137.00	136.00	0	4,119	0.00%
2023/07/07	0	0.00	4	134.73	134.00	-4	4,061	-0.10%
2023/07/06	27	137.87	7	138.01	135.00	20	3,973	0.50%
2023/07/05	7	143.57	6.1	141.27	140.00	0.9	3,862	0.02%
2023/07/04	10.1	136.36	5.1	142.57	144.50	5	3,576	0.14%
2023/07/03	15	129.27	54	130.47	131.50	-39	3,173	-1.23%
2023/06/30	0	0.00	18	127.92	128.50	-18	3,046	-0.59%
2023/06/29	4	125.50	1	125.50	126.00	3	3,017	0.10%
2023/06/28	32	127.73	2.1	130.00	126.50	30	3,009	1.00%
2023/06/27	12	125.29	39.1	127.74	126.50	-27.1	2,960	-0.92%
2023/06/26	7.1	124.72	13	125.23	124.50	-6	2,867	-0.21%
2023/06/21	8	124.19	0	0.00	123.00	8	2,813	0.28%
2023/06/20	29	127.40	2	129.00	126.50	27	2,776	0.97%
2023/06/19	6	128.33	13	129.27	129.00	-7	2,744	-0.26%
2023/06/16	12.1	127.11	3	128.17	127.00	9.1	2,673	0.34%
2023/06/15	22	131.64	4	133.13	130.00	18	2,616	0.69%
2023/06/14	3	128.83	0	0.00	129.00	3	2,456	0.12%
2023/06/13	2.1	129.07	1.1	129.82	130.00	1	2,372	0.04%
2023/06/12	6.2	131.90	4.1	131.50	128.00	2.1	2,139	0.10%
2023/06/09	1.1	126.14	14	126.50	128.00	-12.9	1,682	-0.77%
2023/06/08	11	117.00	11	118.41	116.50	0	1,425	0.00%
2023/06/07	2	110.50	13	111.38	113.00	-11	1,147	-0.96%
2023/06/06	4	107.38	0	0.00	107.00	4	1,034	0.39%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/05/30	0	0.00	2	105.25	105.50	-2	1,153	-0.17%
2023/05/29	3	105.00	1	106.00	105.00	2	1,152	0.17%
2023/05/26	5	105.90	6	105.17	104.50	-1	1,146	-0.09%
2023/05/24	0	0.00	0.6	100.50	100.50	-0.6	1,130	-0.05%
2023/05/17	1	99.40	0	0.00	99.40	1	1,234	0.08%
2023/05/10	1	98.20	0	0.00	98.20	1	1,392	0.07%
2023/05/09	2	98.60	0	0.00	98.40	2	1,398	0.14%
2023/05/03	2	100.00	0	0.00	99.50	2	1,479	0.14%
2023/04/19	2	108.00	0	0.00	107.50	2	1,685	0.12%
2023/04/17	0	0.00	4	110.25	110.00	-4	1,643	-0.24%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/03/29	1	107.50	1	107.50	107.50	0	1,661	0.00%
2023/03/28	2	110.25	0	0.00	110.00	2	1,664	0.12%
2023/03/15	2	108.00	0	0.00	107.50	2	1,645	0.12%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	2	105.00	1	107.00	107.00	1	1,736	0.06%
2023/03/10	2	109.75	0	0.00	110.00	2	1,747	0.11%
2023/03/09	5	111.60	1.1	111.05	111.50	3.9	1,840	0.21%
2023/03/08	1.1	111.50	3	111.99	111.50	-1.9	1,820	-0.11%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/02/20	1	104.00	3	104.33	104.00	-2	2,166	-0.09%
2023/02/17	5	103.40	2	104.00	104.00	3	2,329	0.13%
2023/02/16	1	107.00	2	106.00	106.50	-1	2,299	-0.04%
2023/02/10	4	110.13	4	107.75	107.00	0	2,416	0.00%
2023/02/08	0	0.00	1	108.50	108.50	-1	2,368	-0.04%
2023/02/03	0	0.00	1	109.50	107.50	-1	2,350	-0.04%
2023/01/30	2	107.00	4	106.50	106.00	-2	2,325	-0.09%
2023/01/17	1	104.50	1	103.50	104.50	0	2,255	0.00%
2023/01/16	0	0.00	3	103.50	103.50	-3	2,261	-0.13%
2023/01/13	4	102.38	2	105.75	101.50	2	2,252	0.09%
2023/01/11	5	103.60	5	102.90	102.50	0	2,206	0.00%
2023/01/10	8	105.00	11	106.14	104.50	-3	2,203	-0.14%
2023/01/09	6	104.50	0	0.00	104.00	6	2,182	0.27%
2022/12/20	0	0.00	1	101.50	100.50	-1	2,752	-0.04%
2022/12/14	0	0.00	5	105.50	105.50	-5	2,808	-0.18%
2022/12/12	1	103.50	0	0.00	103.50	1	2,793	0.04%
2022/12/09	0	105.50	0	0.00	105.00	0	2,796	0.00%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	1	107.00	106.50	-1	2,754	-0.04%
2022/12/05	0	0.00	1	112.00	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	1	108.00	108.50	-1	2,658	-0.04%
2022/12/01	5	108.30	4	109.25	106.00	1	2,630	0.04%
2022/11/30	5	104.20	7	104.57	104.50	-2	2,535	-0.08%
2022/11/29	2	102.50	1	102.50	103.00	1	2,536	0.04%
2022/11/25	3	104.50	0	0.00	104.00	3	2,550	0.12%
2022/11/24	1	104.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	2	105.50	1	104.00	104.00	1	2,530	0.04%
2022/11/21	2	105.75	1	107.50	104.50	1	2,488	0.04%
2022/11/18	9	105.89	5	106.20	106.00	4	2,459	0.16%
2022/11/17	2	104.50	4	105.75	107.00	-2	2,423	-0.08%
2022/11/16	3	108.17	2	107.50	108.00	1	2,381	0.04%
2022/11/15	1	108.00	13	109.27	109.50	-12	2,254	-0.53%
2022/11/14	0	0.00	2	99.50	99.70	-2	2,158	-0.09%
2022/11/11	2	98.20	1	100.00	97.80	1	2,164	0.05%
2022/11/10	0	0.00	1	95.90	95.50	-1	2,125	-0.05%
2022/11/09	2	93.60	1	94.10	94.40	1	2,125	0.05%
2022/11/08	3	93.97	1	95.90	92.40	2	2,124	0.09%
2022/11/07	1	93.90	0	0.00	93.30	1	2,197	0.05%
2022/11/04	1	92.70	3	95.67	96.70	-2	2,209	-0.09%
2022/11/02	6	94.47	0	0.00	94.40	6	2,346	0.26%
2022/10/25	0	0.00	1	87.50	87.50	-1	2,534	-0.04%
2022/10/24	1	89.00	0	0.00	88.40	1	2,546	0.04%
2022/10/14	0	0.00	1	91.30	90.50	-1	2,810	-0.04%
2022/10/13	1	89.50	0	0.00	85.10	1	2,835	0.04%
2022/10/12	0	0.00	5	91.10	90.60	-5	2,837	-0.18%
2022/10/07	5	94.98	0	0.00	94.60	5	3,000	0.17%
2022/10/05	0	0.00	1	96.00	94.20	-1	3,049	-0.03%
2022/10/04	4	91.73	7	93.90	93.80	-3	3,038	-0.10%
2022/10/03	5	92.00	0	0.00	91.00	5	3,013	0.17%
2022/09/30	0	0.00	1	94.80	96.00	-1	3,088	-0.03%
2022/09/29	3	92.97	1.1	92.87	92.90	1.9	3,245	0.06%
2022/09/27	1	101.50	1	102.00	106.00	0	3,173	0.00%
2022/09/26	0	104.00	0	0.00	103.00	0	3,145	0.00%
2022/09/23	0	0.00	2	119.50	113.00	-2	3,130	-0.06%
2022/09/22	0	0.00	1	119.00	121.00	-1	3,115	-0.03%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/20	0	0.00	1	121.50	121.50	-1	3,169	-0.03%
2022/09/19	1	123.00	0	0.00	122.00	1	3,200	0.03%
2022/09/16	0	0.00	1	121.50	122.00	-1	3,253	-0.03%
2022/09/01	2	128.50	1	130.50	127.50	1	3,671	0.03%
2022/08/31	0	0.00	2	130.50	131.50	-2	3,663	-0.05%
2022/08/26	0	0.00	4	131.63	128.00	-4	3,795	-0.11%
2022/08/24	1	128.50	0	0.00	128.00	1	3,855	0.03%
2022/08/22	4	130.88	0	131.50	128.50	4	4,022	0.10%
2022/08/19	1	125.50	0	0.00	129.50	1	3,998	0.03%
2022/08/16	0	0.00	10	123.50	123.00	-10	3,983	-0.25%
2022/08/15	1	122.00	1	123.50	124.50	0	4,055	0.00%
2022/08/11	7	123.00	2	120.50	120.50	5	4,113	0.12%
2022/08/09	3	126.50	0	0.00	125.00	3	4,121	0.07%
2022/08/08	1	130.00	2	130.00	130.00	-1	4,069	-0.03%
2022/08/05	3	131.33	4	129.50	129.50	-1	4,038	-0.02%
2022/08/04	1	126.00	10	126.05	129.50	-9	3,959	-0.23%
2022/08/03	1	126.00	0	0.00	126.00	1	3,961	0.03%
2022/08/01	1	126.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/28	1	127.50	2	127.75	126.50	-1	4,072	-0.02%
2022/07/27	0	0.00	1	128.50	128.50	-1	4,109	-0.02%
2022/07/26	0	0.00	0.1	125.67	127.50	-0.1	4,362	0.00%
2022/07/25	1	123.50	1	123.50	126.00	0	4,407	0.00%
2022/07/21	1	129.00	0	0.00	128.00	1	4,613	0.02%
2022/07/20	0	0.00	1	124.00	122.00	-1	4,686	-0.02%
2022/07/19	1	122.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	1	124.50	2	123.50	124.50	-1	4,884	-0.02%
2022/07/15	6	119.92	5	120.60	122.00	1	5,046	0.02%
2022/07/14	1	114.00	2	107.00	114.00	-1	4,993	-0.02%
2022/07/12	0	0.00	5	110.50	107.00	-5	5,151	-0.10%
2022/07/11	2	113.00	2	113.00	112.50	0	5,095	0.00%
2022/07/08	12	109.04	5	110.50	111.00	7	5,042	0.14%
2022/07/07	7	103.57	5	106.50	111.00	2	4,893	0.04%
2022/07/05	5	123.50	0	0.00	123.50	5	4,631	0.11%
2022/07/01	0	0.00	6	127.25	122.00	-6	4,577	-0.13%
2022/06/30	6	129.75	1	128.50	128.50	5	4,554	0.11%
2022/06/28	0	0.00	6	132.50	132.50	-6	4,668	-0.13%
2022/06/27	5	132.00	1	130.00	131.50	4	4,742	0.08%
2022/06/24	1	125.50	1	128.00	128.50	0	4,711	0.00%
2022/06/22	1	121.50	0	0.00	119.50	1	4,605	0.02%
2022/06/21	1	121.51	0	0.00	124.50	1	4,556	0.02%
2022/06/20	1	124.00	2	128.25	122.00	-1	4,497	-0.02%
2022/06/17	3	128.00	2	129.75	129.50	1	4,437	0.02%
2022/06/16	0	0.00	1	138.00	131.50	-1	4,399	-0.02%
2022/06/15	0	0.00	2	138.25	137.00	-2	4,351	-0.05%
2022/06/14	4	144.25	5	144.70	145.00	-1	4,309	-0.02%
2022/06/13	1	147.00	6	148.50	146.00	-5	4,244	-0.12%
2022/06/10	10	147.90	2	148.25	148.50	8	4,214	0.19%
2022/06/09	1	146.50	1	147.50	148.00	0	4,190	0.00%
2022/06/08	2	146.00	1	146.00	146.00	1	4,161	0.02%
2022/06/07	3	145.50	3	146.83	147.00	0	4,144	0.00%
2022/06/06	1	149.50	2	147.00	147.00	-1	4,107	-0.02%
2022/06/02	0	0.00	2	147.00	146.00	-2	4,008	-0.05%
2022/06/01	2	147.75	4	148.00	148.00	-2	3,969	-0.05%
2022/05/31	0	0.00	6.1	148.59	147.00	-6.1	3,922	-0.15%
2022/05/30	0	0.00	15.1	145.34	146.00	-15.1	3,782	-0.40%
2022/05/27	0	0.00	0	143.83	143.50	0	3,728	0.00%
2022/05/26	0	0.00	2	141.00	140.50	-2	3,679	-0.05%
2022/05/25	0	0.00	0	140.50	140.50	0	3,661	0.00%
2022/05/24	2.1	138.55	8	139.00	138.00	-5.9	3,663	-0.16%
2022/05/23	0	144.50	1	146.50	142.50	-1	3,617	-0.03%
2022/05/20	1.1	143.45	2	143.50	144.00	-0.9	3,542	-0.03%
2022/05/19	3	141.67	4	141.38	144.00	-1	3,476	-0.03%
2022/05/18	3	140.33	1	139.00	139.50	2	3,422	0.06%
2022/05/17	0	0.00	0	140.00	140.00	0	3,358	0.00%
2022/05/16	1	135.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1.1	135.96	135.50	-1.1	3,295	-0.03%
2022/05/11	3	136.00	4	136.63	137.00	-1	3,252	-0.03%
2022/05/10	0	0.00	1	135.50	135.50	-1	3,192	-0.03%
2022/05/09	2	131.25	0	131.00	133.00	2	3,173	0.06%
2022/05/05	1	138.00	1	135.50	134.50	0	3,077	0.00%
2022/05/03	0	0.00	4	141.13	137.00	-4	2,958	-0.14%
2022/04/29	0	0.00	1	138.50	138.00	-1	2,675	-0.04%
2022/04/28	3	137.33	4	135.25	135.50	-1	2,587	-0.04%
2022/04/27	0	0.00	7	129.86	136.00	-7	2,398	-0.29%
2022/04/26	6	139.67	6	140.08	131.50	0	2,301	0.00%
2022/04/25	0	0.00	1	136.51	137.00	-1	2,148	-0.05%
2022/04/22	6	138.50	8	138.00	138.00	-2	2,052	-0.10%
2022/04/21	7	135.29	3	137.00	138.00	4	1,943	0.21%
2022/04/20	0	0.00	0	130.00	130.50	0	1,676	0.00%
2022/04/19	12	131.50	10	126.50	126.50	2	1,602	0.12%
2022/04/18	2	128.50	3	130.00	130.00	-1	1,483	-0.07%
2022/04/13	0	0.00	1	120.50	120.50	-1	1,452	-0.07%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/03/31	2	132.75	0	0.00	130.50	2	1,990	0.10%
2022/03/30	1	124.01	3	128.83	130.50	-2	1,826	-0.11%
2022/03/29	1	119.00	1	119.00	119.00	0	1,743	0.00%
2022/03/28	0	119.00	0	0.00	118.50	0	1,748	0.00%
2022/03/25	0	0.00	1	120.50	120.50	-1	1,750	-0.06%
2022/03/24	1	122.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/18	0	0.00	1	122.00	121.00	-1	1,760	-0.06%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/08	0	0.00	1	117.50	116.50	-1	1,968	-0.05%
2022/03/02	0	0.00	1	119.50	121.50	-1	2,029	-0.05%
2022/03/01	1	120.50	1	120.50	120.50	0	2,032	0.00%
2022/02/25	1	119.50	1	118.50	118.50	0	2,038	0.00%
2022/02/23	0	0.00	2	121.50	122.00	-2	2,048	-0.10%
2022/02/22	1	121.00	2	119.75	120.00	-1	2,086	-0.05%
2022/02/21	1	122.50	2	122.75	122.50	-1	2,091	-0.05%
2022/02/18	2	120.51	2	124.25	124.50	0	2,107	0.00%
2022/02/17	2	132.00	0	0.00	130.50	2	2,049	0.10%
2022/02/16	1	131.50	1	132.50	133.00	0	2,083	0.00%
2022/02/15	1.1	130.39	1	130.45	128.00	0	2,116	0.00%
2022/02/14	0	0.00	1	126.00	126.00	-1	2,192	-0.05%
2022/02/09	4	130.00	0	0.00	132.00	4	2,607	0.15%
2022/02/07	0	127.00	0	0.00	127.50	0	2,696	0.00%
2022/01/26	0	126.00	0	0.00	125.50	0	2,719	0.00%
2022/01/24	0	129.50	0	0.00	129.50	0	2,841	0.00%
2022/01/21	1	134.48	0	0.00	131.00	1	2,843	0.04%
2022/01/20	0	132.50	1	132.00	135.00	-1	2,851	-0.03%
2022/01/19	0	134.50	0	0.00	133.00	0	2,867	0.00%
2022/01/18	0	0.00	0.1	137.00	136.00	-0.1	2,872	0.00%
2022/01/13	0	136.50	0	0.00	136.50	0	2,916	0.00%
2022/01/11	1	137.00	0	0.00	136.50	1	3,074	0.03%
2022/01/07	0	139.00	0	0.00	138.00	0	3,428	0.00%
2022/01/06	0	0.00	7	141.29	141.50	-7	3,396	-0.21%
2022/01/05	7	144.93	1	147.00	143.00	6	3,378	0.18%
2022/01/04	21	147.02	17.5	148.44	146.00	3.5	3,327	0.11%
2022/01/03	1	144.00	0	0.00	143.00	1	3,050	0.03%
2021/12/30	0	0.00	3	145.00	143.00	-3	3,016	-0.10%
2021/12/29	2.5	143.52	2	144.75	145.00	0.5	2,999	0.02%
2021/12/28	1	144.00	5	142.10	143.00	-4	2,959	-0.14%
2021/12/27	2	137.00	0	0.00	137.00	2	2,874	0.07%
2021/12/24	0	138.50	1	137.50	137.50	-1	2,893	-0.03%
2021/12/23	6	138.50	0	0.00	138.50	6	2,908	0.21%
2021/12/21	0	137.25	0	0.00	137.50	0	2,949	0.00%
2021/12/16	0	138.00	0	0.00	138.00	0	2,960	0.00%
2021/12/15	0	137.50	0	0.00	136.50	0	2,959	0.00%
2021/12/14	0	138.50	0	0.00	136.50	0	2,979	0.00%
2021/12/13	2	138.25	0	0.00	137.50	2	2,997	0.07%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	2.3	142.94	0	0.00	142.00	2.3	3,038	0.08%
2021/12/07	1	141.50	3	141.67	142.00	-2	3,038	-0.07%
2021/12/06	3	144.33	1	144.50	144.00	2	3,028	0.07%
2021/12/03	1	146.50	0	0.00	144.50	1	3,015	0.03%
2021/12/02	1	143.50	0	0.00	143.00	1	2,974	0.03%
2021/12/01	1.1	142.25	1	137.00	142.00	0.1	2,961	0.00%
2021/11/30	0	0.00	2	138.25	138.00	-2	2,964	-0.07%
2021/11/29	1	135.50	5	134.50	136.00	-4	3,003	-0.13%
2021/11/26	1	136.00	0	0.00	134.50	1	3,064	0.03%
2021/11/23	1	139.00	1	138.00	138.00	0	3,137	0.00%
2021/11/19	1	142.50	1	145.50	143.00	0	3,264	0.00%
2021/11/18	1	143.00	1	142.00	142.00	0	3,258	0.00%
2021/11/17	0	0.00	2	143.00	142.00	-2	3,270	-0.06%
2021/11/16	1	143.50	1	142.50	142.50	0	3,270	0.00%
2021/11/15	1	144.00	0	0.00	144.50	1	3,283	0.03%
2021/11/12	2	142.25	4	143.13	143.50	-2	3,317	-0.06%
2021/11/11	11	142.91	5	143.20	142.00	6	3,340	0.18%
2021/11/10	18	146.72	40	146.35	147.50	-22	3,484	-0.63%
2021/11/09	5	144.80	19	147.66	146.50	-14	3,652	-0.38%
2021/11/08	0	0.00	7	138.57	138.00	-7	3,417	-0.20%
2021/11/05	5	138.00	7	138.36	138.50	-2	3,474	-0.06%
2021/11/04	24	134.27	3	136.00	136.50	21	3,454	0.61%
2021/11/03	3	134.00	0	0.00	134.00	3	3,468	0.09%
2021/11/02	6	138.75	12	139.92	136.50	-6	3,486	-0.17%
2021/11/01	4	137.75	0	0.00	139.00	4	3,422	0.12%
2021/10/29	1	137.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	2	136.75	10	135.50	135.00	-8	3,431	-0.23%
2021/10/27	11	135.14	0	0.00	136.00	11	3,456	0.32%
2021/10/26	0	0.00	1	137.00	133.00	-1	3,480	-0.03%
2021/10/25	1	131.00	1	133.50	133.50	0	3,524	0.00%
2021/10/22	0	0.00	3	136.00	134.50	-3	3,615	-0.08%
2021/10/21	7	135.93	1	138.50	134.00	6	3,638	0.16%
2021/10/20	1	136.50	3	136.83	137.50	-2	3,645	-0.05%
2021/10/19	9.1	137.38	6	137.33	137.50	3.1	3,661	0.08%
2021/10/18	9	134.61	9	136.39	134.50	0	3,648	0.00%
2021/10/15	0	0.00	3	128.67	131.00	-3	3,585	-0.08%
2021/10/13	1	117.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	2	121.50	0	0.00	121.00	2	3,828	0.05%
2021/10/07	0	0.00	4	125.00	125.50	-4	4,392	-0.09%
2021/10/06	6	121.58	10	119.70	119.50	-4	4,680	-0.09%
2021/10/05	0	0.00	4	120.75	124.00	-4	5,048	-0.08%
2021/10/04	1	121.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	2	124.50	0	0.00	121.50	2	5,188	0.04%
2021/09/30	0	0.00	2	127.50	127.50	-2	5,275	-0.04%
2021/09/29	22	124.98	1	124.50	124.50	21	5,297	0.40%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	5	134.70	0.1	135.63	133.50	4.9	5,407	0.09%
2021/09/24	1	135.00	3	137.00	136.50	-2	5,473	-0.04%
2021/09/23	1	134.50	0	0.00	133.50	1	5,526	0.02%
2021/09/17	0	0.00	2	135.50	136.00	-2	5,678	-0.04%
2021/09/16	2	133.00	0	0.00	132.00	2	5,795	0.03%
2021/09/15	1	135.00	0	0.00	133.50	1	5,867	0.02%
2021/09/14	3	138.83	3	139.67	138.00	0	6,005	0.00%
2021/09/13	2	139.00	0	0.00	138.50	2	6,083	0.03%
2021/09/09	1	139.50	0	0.00	141.00	1	6,439	0.02%
2021/09/08	1	138.00	0	0.00	137.50	1	6,568	0.02%
2021/09/07	2	141.00	14	139.93	141.50	-12	6,608	-0.18%
2021/09/06	3	147.67	3	148.00	145.50	0	6,826	0.00%
2021/09/03	4	149.38	10	148.55	148.50	-6	7,138	-0.08%
2021/09/02	12	148.50	2	147.00	147.50	10	7,195	0.14%
2021/09/01	10	148.45	6	150.50	152.00	4	7,157	0.06%
2021/08/31	2	144.00	0	0.00	145.00	2	7,103	0.03%
2021/08/30	0	0.00	11	143.55	143.50	-11	7,113	-0.15%
2021/08/27	2	144.75	0	0.00	142.50	2	7,142	0.03%
2021/08/26	18	150.86	9	147.61	145.00	9	7,202	0.12%
2021/08/25	1	140.50	2	142.25	145.00	-1	7,326	-0.01%
2021/08/24	1.2	138.17	0	0.00	137.00	1.2	7,323	0.02%
2021/08/18	1	137.00	1	137.00	142.00	0	7,595	0.00%
2021/08/17	0	0.00	2	134.50	134.00	-2	7,767	-0.03%
2021/08/16	1	134.50	0	0.00	134.50	1	7,963	0.01%
2021/08/13	22	143.11	1	145.00	143.00	21	7,790	0.27%
2021/08/11	5	157.90	20	156.30	156.00	-15	7,576	-0.20%
2021/08/10	1	162.00	17	162.06	163.00	-16	7,581	-0.21%
2021/08/06	11.1	165.83	0	0.00	165.50	11.1	7,759	0.14%
2021/08/05	12	169.00	7	168.07	168.00	5	7,924	0.06%
2021/08/04	3	171.83	6	169.83	168.50	-3	8,069	-0.04%
2021/08/02	2	169.00	6	170.92	172.00	-4	8,146	-0.05%
2021/07/30	2	170.75	0	0.00	168.00	2	8,183	0.02%
2021/07/29	1	170.50	1.1	169.55	171.50	-0.1	8,221	0.00%
2021/07/28	1	168.00	10	163.70	163.50	-9	8,249	-0.11%
2021/07/27	6	172.17	0	0.00	170.50	6	8,269	0.07%
2021/07/26	29	175.43	22	173.75	175.00	7	8,304	0.08%
2021/07/22	17	170.38	0	0.00	168.00	17	8,207	0.21%
2021/07/21	4	172.00	79	167.68	167.50	-75	8,146	-0.92%
2021/07/20	7	176.00	9	175.67	175.00	-2	7,935	-0.03%
2021/07/19	6.5	180.23	0	0.00	179.00	6.5	7,871	0.08%
2021/07/16	13	184.62	0	0.00	184.50	13	7,815	0.17%
2021/07/15	23	189.50	18	188.97	188.00	5	7,706	0.07%
2021/07/14	33	184.05	7	185.14	183.00	26	7,431	0.35%
2021/07/13	42	185.52	5	183.20	180.00	37	7,207	0.51%
2021/07/12	9	179.00	28	181.71	186.00	-19	6,948	-0.27%
2021/07/09	2	171.75	1	173.50	170.50	1	6,644	0.02%
2021/07/08	5	174.90	5.1	175.20	173.00	-0.1	6,766	0.00%
2021/07/07	0	0.00	45	173.23	172.00	-45	6,750	-0.67%
2021/07/06	13	169.65	2	169.50	168.00	11	6,792	0.16%
2021/07/05	6	172.00	8	173.06	172.00	-2	6,838	-0.03%
2021/07/02	30	166.10	22	168.20	168.50	8	6,829	0.12%
2021/07/01	2	164.00	1	169.00	164.00	1	6,840	0.01%
2021/06/30	1	169.50	4	169.00	169.00	-3	6,861	-0.04%
2021/06/29	11	168.59	2	171.75	168.50	9	6,940	0.13%
2021/06/28	31	173.13	16	173.75	173.00	15	7,134	0.21%
2021/06/25	9	179.33	9	179.39	174.00	0	7,129	0.00%
2021/06/24	0	0.00	1	177.00	176.50	-1	7,045	-0.01%
2021/06/23	10.2	176.22	42	176.32	175.00	-31.8	7,014	-0.45%
2021/06/22	12	171.25	4	171.00	170.50	8	6,885	0.12%
2021/06/21	23	172.57	29	173.76	171.50	-6	6,832	-0.09%
2021/06/18	22	180.75	38	178.12	177.00	-16	6,705	-0.24%
2021/06/17	48	172.49	2	171.75	174.50	46	6,484	0.71%
2021/06/15	19	172.00	30	173.93	172.00	-11	6,359	-0.17%
2021/06/11	28	166.73	33	167.06	167.00	-5	6,218	-0.08%
2021/06/10	0	0.00	1	157.00	160.00	-1	5,943	-0.02%
2021/06/09	1	154.00	2	154.00	152.00	-1	5,890	-0.02%
2021/06/08	21	154.67	20	153.00	155.00	1	5,946	0.02%
2021/06/07	3	152.00	3	152.50	154.00	0	5,999	0.00%
2021/06/04	2	154.00	1	156.50	151.50	1	5,961	0.02%
2021/06/03	2	157.00	6	157.92	157.00	-4	5,978	-0.07%
2021/06/02	25	158.50	20	160.20	157.50	5	5,940	0.08%
2021/06/01	2	152.50	4	153.50	155.00	-2	5,765	-0.03%
2021/05/31	4	152.88	4	152.50	152.50	0	5,804	0.00%
2021/05/28	6	152.42	3	154.33	154.00	3	5,953	0.05%
2021/05/27	2	151.75	1	151.50	149.00	1	5,968	0.02%
2021/05/26	1	150.00	5	151.40	150.00	-4	5,931	-0.07%
2021/05/25	5	148.90	7	147.43	146.50	-2	5,877	-0.03%
2021/05/24	16	135.84	10	138.60	143.50	6	5,725	0.10%
2021/05/21	5	126.00	0	0.00	130.50	5	5,541	0.09%
2021/05/20	1	126.00	1	129.00	124.50	0	5,629	0.00%
2021/05/19	5	127.90	6	125.83	127.50	-1	5,799	-0.02%
2021/05/18	13	127.77	12	128.92	131.00	1	5,877	0.02%
2021/05/17	7	123.79	7	124.93	123.50	0	5,961	0.00%
2021/05/14	5	130.50	3	131.33	127.00	2	6,002	0.03%
2021/05/13	4	131.88	8	131.13	132.00	-4	6,118	-0.07%
2021/05/12	26	122.94	2	126.25	122.00	24	6,583	0.36%
2021/05/11	21	134.64	1	133.50	135.00	20	6,563	0.30%
2021/05/10	1	147.50	0	0.00	147.00	1	6,685	0.01%
2021/05/07	0	0.00	10	151.50	151.50	-10	6,828	-0.15%
2021/05/06	8	141.75	11	145.50	142.50	-3	7,030	-0.04%
2021/05/05	4.1	146.16	5	146.50	145.00	-0.9	7,264	-0.01%
2021/05/04	6	139.83	1	136.50	139.50	5	8,261	0.06%
2021/05/03	15	146.70	1	152.00	146.00	14	8,256	0.17%
2021/04/29	0	0.00	7	157.64	156.00	-7	8,413	-0.08%
2021/04/28	0	0.00	3	159.00	158.00	-3	8,642	-0.03%
2021/04/26	1	158.00	6	158.50	158.50	-5	9,122	-0.05%
2021/04/23	1	158.50	1	158.50	159.50	0	9,430	0.00%
2021/04/22	0.2	159.00	5	159.50	156.00	-4.8	9,853	-0.05%
2021/04/21	3	160.00	0	0.00	159.50	3	10,035	0.03%
2021/04/20	9	162.44	5	161.50	162.00	4	10,308	0.04%
2021/04/19	0	0.00	1	158.00	158.00	-1	10,647	-0.01%
2021/04/15	1	161.50	11	160.64	164.50	-10	11,521	-0.09%
2021/04/14	18	159.08	2	160.75	159.00	16	12,043	0.13%
2021/04/13	5	165.20	5	165.10	164.50	0	12,703	0.00%
2021/04/12	12	169.04	3	169.50	168.00	9	12,875	0.07%
2021/04/09	1	175.00	1	175.50	175.00	0	13,056	0.00%
2021/04/08	0	0.00	15	178.00	178.50	-15	13,451	-0.11%
2021/04/07	5	179.90	8.2	179.09	179.50	-3.2	13,495	-0.02%
2021/04/06	19.5	176.09	3	177.33	176.00	16.5	13,482	0.12%
2021/04/01	10	179.55	5	178.20	179.00	5	13,519	0.04%
2021/03/31	7	175.57	12	176.04	181.00	-5	13,493	-0.04%
2021/03/29	1	174.00	1	172.50	172.50	0	13,563	0.00%
2021/03/26	2	170.00	11	172.68	173.00	-9	13,815	-0.07%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	3	167.17	0	0.00	167.00	3	14,155	0.02%
2021/03/23	3	170.67	3	171.50	170.00	0	14,331	0.00%
2021/03/22	3.1	172.66	3	172.00	171.00	0.1	14,591	0.00%
2021/03/19	1	174.00	22	173.82	174.50	-21	15,058	-0.14%
2021/03/18	2	174.50	0	0.00	174.50	2	15,457	0.01%
2021/03/17	9.1	175.66	10	176.10	173.00	-0.9	16,019	-0.01%
2021/03/16	9	173.22	1.1	172.14	172.00	7.9	16,435	0.05%
2021/03/15	1	175.50	0	0.00	173.00	1	17,301	0.01%
2021/03/12	4	176.00	5	176.00	174.00	-1	18,042	-0.01%
2021/03/11	6	172.58	7	173.86	174.50	-1	18,240	-0.01%
2021/03/10	1	168.50	0	0.00	168.00	1	18,435	0.01%
2021/03/09	6	170.33	2	168.75	169.50	4	18,692	0.02%
2021/03/05	7	170.50	2	171.00	170.00	5	18,948	0.03%
2021/03/04	7	173.64	12	173.46	173.00	-5	19,169	-0.03%
2021/03/03	13	166.69	7	175.50	177.50	6	19,401	0.03%
2021/03/02	1	172.50	2	171.50	166.50	-1	19,411	-0.01%
2021/02/26	1	172.00	0	0.00	173.00	1	19,843	0.01%
2021/02/25	8	178.63	23	175.17	175.00	-15	20,021	-0.07%
2021/02/24	3	179.17	23	179.48	177.00	-20	20,393	-0.10%
2021/02/23	6	178.50	1	178.50	178.50	5	20,736	0.02%
2021/02/22	2	181.75	0	0.00	181.50	2	21,242	0.01%
2021/02/19	54	183.96	58	181.75	183.50	-4	21,752	-0.02%
2021/02/18	22	178.50	10	177.50	179.00	12	22,257	0.05%
2021/02/17	24.1	180.42	16	179.06	181.00	8.1	22,991	0.04%
2021/02/05	19.1	175.79	12	175.58	174.50	7.1	23,351	0.03%
2021/02/04	18.5	172.97	5	173.10	174.00	13.5	23,961	0.06%
2021/02/03	68.1	181.56	46	180.35	178.00	22.1	24,408	0.09%
2021/02/02	8	192.25	8	192.13	192.50	0	24,549	0.00%
2021/02/01	35	182.19	28	184.07	191.00	7	25,135	0.03%
2021/01/29	17	189.47	6	191.00	185.50	11	25,467	0.04%
2021/01/28	6	196.42	6	195.17	192.00	0	25,635	0.00%
2021/01/27	21	204.45	15	205.80	203.00	6	25,941	0.02%
2021/01/26	100.1	211.23	93.1	206.67	203.00	7	26,040	0.03%
2021/01/25	11	200.45	11	199.36	200.00	0	24,975	0.00%
2021/01/22	4	199.50	3	204.67	203.00	1	24,898	0.00%
2021/01/21	3	200.17	8	198.88	203.00	-5	24,715	-0.02%
2021/01/20	7	199.93	17	197.59	195.00	-10	24,517	-0.04%
2021/01/19	11	201.95	9	203.61	204.00	2	24,299	0.01%
2021/01/18	37	194.66	31.1	197.66	202.50	5.9	24,131	0.02%
2021/01/15	24.1	197.76	14	203.61	193.00	10.1	23,970	0.04%
2021/01/14	28	203.87	29	201.97	199.00	-1	23,591	0.00%
2021/01/13	10	204.10	2.1	203.29	202.00	7.9	23,410	0.03%
2021/01/12	40	203.01	36	205.11	199.50	4	23,156	0.02%
2021/01/11	65	201.55	80	201.88	205.50	-15	22,830	-0.07%
2021/01/08	51.3	203.88	76.2	196.89	196.00	-24.9	22,519	-0.11%
2021/01/07	60	203.03	67	202.66	203.00	-7	22,024	-0.03%
2021/01/06	69.6	193.65	60.1	194.53	193.00	9.5	21,470	0.04%
2021/01/05	21	191.14	18	189.17	188.00	3	20,708	0.01%
2021/01/04	29	187.07	30.1	188.22	187.50	-1.1	20,524	-0.01%
2020/12/31	62	184.77	93	183.91	183.50	-31	20,324	-0.15%
2020/12/30	5	173.50	7	175.21	176.50	-2	19,893	-0.01%
2020/12/29	0	0.00	1	171.50	171.50	-1	19,833	-0.01%
2020/12/28	1	171.00	3	171.00	172.00	-2	19,785	-0.01%
2020/12/25	25	171.80	10	169.00	169.00	15	19,703	0.08%
2020/12/24	14	170.93	1	171.00	170.00	13	19,653	0.07%
2020/12/23	3	172.00	2	171.50	173.50	1	19,578	0.01%
2020/12/22	7	167.14	13	168.65	167.50	-6	19,489	-0.03%
2020/12/21	46	165.12	10	163.95	164.00	36	19,295	0.19%
2020/12/18	9	172.89	3	171.33	171.50	6	19,108	0.03%
2020/12/17	5	173.20	9	174.11	175.00	-4	19,345	-0.02%
2020/12/16	28	175.48	34	173.06	171.50	-6	19,198	-0.03%
2020/12/15	46	171.41	30	172.40	171.00	16	18,978	0.08%
2020/12/14	18.2	177.91	9	178.67	176.00	9.2	18,544	0.05%
2020/12/11	22.2	194.42	4	196.63	188.00	18.2	18,244	0.10%
2020/12/10	30.1	204.76	41.1	203.90	208.50	-11	17,953	-0.06%
2020/12/09	17	204.12	20.2	205.26	204.00	-3.2	17,732	-0.02%
2020/12/08	21	191.60	31.3	193.58	199.00	-10.3	16,902	-0.06%
2020/12/07	10	177.90	8	180.19	181.00	2	16,210	0.01%
2020/12/04	17	179.85	17	181.82	176.50	0	16,011	0.00%
2020/12/03	4	181.00	8	181.13	185.00	-4	15,856	-0.03%
2020/12/02	7	178.64	4	181.63	177.00	3	15,706	0.02%
2020/12/01	7	177.00	12	179.00	180.50	-5	15,636	-0.03%
2020/11/30	5	180.60	14	180.96	179.50	-9	15,668	-0.06%
2020/11/27	29	174.84	4	176.25	177.00	25	15,781	0.16%
2020/11/26	10	179.00	8	180.44	179.50	2	15,633	0.01%
2020/11/25	20.2	178.53	3	181.17	179.00	17.2	15,522	0.11%
2020/11/24	6	188.75	3	189.50	185.00	3	15,127	0.02%
2020/11/23	8.2	185.83	23	187.46	190.00	-14.8	15,109	-0.10%
2020/11/20	7.2	189.86	16	190.53	187.00	-8.8	15,053	-0.06%
2020/11/19	25	188.60	22	188.02	189.50	3	14,903	0.02%
2020/11/18	20	182.60	14	185.82	186.50	6	14,501	0.04%
2020/11/17	29	187.95	13	183.23	179.50	16	14,192	0.11%
2020/11/16	11	182.95	10	183.30	190.00	1	13,878	0.01%
2020/11/13	7	170.21	9	170.89	175.00	-2	13,259	-0.02%
2020/11/12	9	169.78	10	170.25	170.00	-1	12,977	-0.01%
2020/11/11	14	162.14	14	162.29	171.00	0	12,355	0.00%
2020/11/10	20	156.73	46	155.79	160.00	-26	11,944	-0.22%
2020/11/09	5	152.40	30	152.62	156.50	-25	11,295	-0.22%
2020/11/06	12	141.00	44	141.66	142.50	-32	10,799	-0.30%
2020/11/05	11	135.00	20	134.65	136.50	-9	10,591	-0.08%
2020/11/04	10	132.40	23	131.61	135.00	-13	10,510	-0.12%
2020/11/03	12	126.79	31	126.87	127.00	-19	10,071	-0.19%
2020/11/02	7	119.07	3	119.33	119.50	4	9,829	0.04%
2020/10/30	5	119.40	7	120.21	120.00	-2	9,998	-0.02%
2020/10/29	8	119.00	3	119.00	121.00	5	10,137	0.05%
2020/10/28	11	121.00	3	120.83	120.50	8	10,289	0.08%
2020/10/27	2	123.25	1	123.00	124.00	1	10,407	0.01%
2020/10/26	3	123.00	2	124.25	122.50	1	10,636	0.01%
2020/10/23	3	124.00	20	124.05	124.50	-17	10,925	-0.16%
2020/10/22	0	0.00	4	120.25	121.00	-4	11,681	-0.03%
2020/10/21	1	118.00	8	118.94	117.00	-7	12,242	-0.06%
2020/10/20	6	117.00	0	0.00	117.50	6	12,615	0.05%
2020/10/19	2	118.25	2	120.25	118.50	0	12,784	0.00%
2020/10/16	7	120.14	2	120.75	118.50	5	13,006	0.04%
2020/10/15	2	123.00	2	124.00	123.00	0	13,396	0.00%
2020/10/14	0	0.00	24	123.46	122.50	-24	13,720	-0.17%
2020/10/13	2	121.50	14	122.50	123.50	-12	14,190	-0.08%
2020/10/12	8	121.88	14	122.96	121.50	-6	14,629	-0.04%
2020/10/08	2	121.50	1	120.50	121.00	1	15,305	0.01%
2020/10/06	1	118.00	2	118.25	117.00	-1	16,476	-0.01%
2020/10/05	6	116.50	1	117.00	116.50	5	17,141	0.03%
2020/09/30	4	115.13	1	115.50	117.00	3	17,743	0.02%
2020/09/29	0	0.00	1	114.50	113.50	-1	18,154	-0.01%
2020/09/28	12	113.71	3	114.50	114.00	9	18,800	0.05%
2020/09/25	2	116.00	2	113.50	110.50	0	19,141	0.00%
2020/09/24	2	115.00	0	0.00	115.00	2	19,447	0.01%
2020/09/23	4	118.00	13	118.62	119.50	-9	20,036	-0.04%
2020/09/22	39	119.12	5	118.00	118.00	34	20,364	0.17%
2020/09/21	13	126.31	5	127.40	125.50	8	20,809	0.04%
2020/09/18	1	129.00	0	0.00	127.00	1	21,670	0.00%
2020/09/17	23	128.33	0	0.00	127.00	23	22,528	0.10%
2020/09/16	15	130.97	4	130.63	128.00	11	23,416	0.05%
2020/09/15	33	131.17	14	129.57	129.50	19	23,469	0.08%
2020/09/14	17	130.62	23	129.50	131.50	-6	23,225	-0.03%
2020/09/11	22	124.18	15	126.00	125.50	7	23,024	0.03%
2020/09/10	2	126.50	4	127.50	125.00	-2	22,969	-0.01%
2020/09/09	8	123.25	7	125.93	126.50	1	22,944	0.00%
2020/09/08	9	123.17	18	125.00	126.00	-9	22,944	-0.04%
2020/09/07	14	124.96	6	124.33	124.00	8	22,954	0.03%
2020/09/04	15	125.00	6	127.25	129.00	9	22,976	0.04%
2020/09/03	11	128.91	6	128.25	127.50	5	22,886	0.02%
2020/09/02	14	129.18	9	128.50	129.00	5	22,798	0.02%
2020/09/01	7	124.93	7	125.00	125.50	0	22,541	0.00%
2020/08/31	1	124.00	4	124.25	123.50	-3	22,476	-0.01%
2020/08/28	6	120.83	4	122.50	123.00	2	22,550	0.01%
2020/08/27	4	121.75	5	121.70	121.50	-1	22,530	0.00%
2020/08/26	57	123.18	92	121.76	122.00	-35	22,493	-0.16%
2020/08/25	6	115.83	20.3	115.83	118.00	-14.3	22,183	-0.06%
2020/08/24	2	109.50	6	109.33	112.00	-4	21,931	-0.02%
2020/08/21	23	106.54	14	109.50	110.00	9	21,832	0.04%
2020/08/20	34.2	106.73	7	103.57	102.00	27.2	21,572	0.13%
2020/08/19	12	115.04	9	113.67	112.50	3	21,309	0.01%
2020/08/18	3	117.33	1	117.00	118.00	2	21,142	0.01%
2020/08/17	12	123.21	11	122.86	122.00	1	20,998	0.00%
2020/08/14	31	119.68	34	120.81	126.00	-3	21,133	-0.01%
2020/08/13	17.1	123.61	6	123.00	120.50	11.1	20,947	0.05%
2020/08/12	13	123.92	4	124.38	123.50	9	20,939	0.04%
2020/08/11	3	128.67	12	131.46	127.50	-9	20,872	-0.04%
2020/08/10	6	127.75	5	130.50	128.00	1	20,869	0.00%
2020/08/07	1	128.50	5	128.00	126.50	-4	20,790	-0.02%
2020/08/06	31	129.74	12	128.54	128.50	19	20,802	0.09%
2020/08/05	6	128.83	18	128.64	127.00	-12	20,761	-0.06%
2020/08/04	8	128.44	9	128.28	128.00	-1	20,817	0.00%
2020/08/03	4	125.75	17	127.47	125.00	-13	20,802	-0.06%
2020/07/31	5	124.40	5	124.20	126.00	0	20,709	0.00%
2020/07/30	10	125.25	28	125.21	123.00	-18	20,683	-0.09%
2020/07/29	45	120.30	17	120.47	125.00	28	20,576	0.14%
2020/07/28	25	129.86	15	129.17	119.00	10	20,433	0.05%
2020/07/27	16.4	128.43	42	129.06	130.00	-25.6	19,670	-0.13%
2020/07/24	104	124.78	86	125.28	122.00	18	19,162	0.09%	大買/
2020/07/23	33.2	126.42	21	127.21	125.50	12.2	18,906	0.06%
2020/07/22	54	126.81	52	125.69	128.00	2	18,943	0.01%
2020/07/21	53	124.98	50	126.06	126.50	3	18,718	0.02%
2020/07/20	55	119.75	51	120.84	120.50	4	18,387	0.02%
2020/07/17	35.1	121.06	39	123.55	121.50	-3.9	18,135	-0.02%
2020/07/16	14	125.68	16	124.38	128.00	-2	17,773	-0.01%
2020/07/15	25	127.14	31	128.40	125.00	-6	17,379	-0.03%
2020/07/14	78	139.99	82	138.45	136.50	-4	16,998	-0.02%
2020/07/13	13	135.85	22	137.00	140.50	-9	16,475	-0.05%
2020/07/10	57	134.30	95	135.56	128.00	-38	16,084	-0.24%
2020/07/09	33	137.79	35	138.56	138.00	-2	15,491	-0.01%
2020/07/08	20	133.33	24	131.56	133.00	-4	14,981	-0.03%
2020/07/07	119	128.20	172	125.74	129.50	-53	14,728	-0.36%	大買/大賣/
2020/07/06	32	120.98	27	123.30	123.00	5	14,173	0.04%
2020/07/03	32	122.70	52	121.11	119.50	-20	13,982	-0.14%
2020/07/02	79	121.73	44	124.07	125.00	35	13,554	0.26%
2020/07/01	37	117.01	30.1	116.05	116.00	6.9	12,873	0.05%
2020/06/30	39	114.59	21	117.83	112.00	18	12,431	0.14%
2020/06/29	80	108.53	70	111.11	115.00	10	11,637	0.09%
2020/06/24	20	101.48	34	103.68	105.50	-14	10,716	-0.13%
2020/06/23	17	93.21	41	92.78	96.10	-24	9,831	-0.24%
2020/06/22	11	85.65	22	86.74	87.40	-11	8,916	-0.12%
2020/06/19	4	84.25	4	84.10	84.00	0	8,763	0.00%
2020/06/18	9	82.88	20	84.18	84.40	-11	8,698	-0.13%
2020/06/17	1	81.80	0	0.00	81.30	1	8,622	0.01%
2020/06/16	5	81.60	4	82.15	82.30	1	8,616	0.01%
2020/06/15	4	80.48	1	79.90	79.80	3	8,564	0.04%
2020/06/12	11	78.47	10	79.40	81.50	1	8,550	0.01%
2020/06/11	29	84.62	0	0.00	81.60	29	8,523	0.34%
2020/06/10	24	86.00	36	86.46	86.10	-12	8,428	-0.14%
2020/06/09	20	85.65	14	86.62	86.00	6	8,424	0.07%
2020/06/08	36	87.46	40	87.40	86.80	-4	8,733	-0.05%
2020/06/05	3	86.53	13	86.93	86.80	-10	8,930	-0.11%
2020/06/04	55	86.53	63	87.02	86.50	-8	9,056	-0.09%
2020/06/03	6	85.57	5	86.12	85.90	1	9,109	0.01%
2020/06/02	12	85.04	28	85.48	84.00	-16	9,114	-0.18%
2020/06/01	1.5	84.97	4	84.68	85.20	-2.5	9,265	-0.03%
2020/05/29	7	81.77	0	0.00	81.70	7	9,465	0.07%
2020/05/28	5	81.90	0	0.00	81.50	5	9,550	0.05%
2020/05/27	22	84.68	0	0.00	84.00	22	9,539	0.23%
2020/05/26	6	84.70	9	85.20	84.50	-3	9,532	-0.03%
2020/05/25	11	82.58	20	83.07	83.40	-9	9,439	-0.10%
2020/05/22	2	82.40	11	82.88	81.90	-9	9,445	-0.10%
2020/05/21	13	84.02	37	83.64	84.50	-24	9,372	-0.26%
2020/05/20	32	78.61	18	78.67	78.20	14	9,126	0.15%
2020/05/19	32	78.29	29	79.64	77.70	3	9,054	0.03%
2020/05/18	32	80.36	20	80.20	79.10	12	8,949	0.13%
2020/05/15	26	82.06	48	82.27	83.50	-22	8,879	-0.25%
2020/05/14	33	86.98	2	88.20	85.20	31	8,911	0.35%
2020/05/13	15	87.92	22	87.10	88.40	-7	9,000	-0.08%
2020/05/12	16	86.68	30	86.15	86.10	-14	9,134	-0.15%
2020/05/11	33	87.61	21	87.66	87.30	12	9,661	0.12%
2020/05/08	15	84.97	14	85.59	84.80	1	9,777	0.01%
2020/05/07	14	83.79	22	83.30	83.70	-8	9,807	-0.08%
2020/05/06	25	82.00	10	81.55	81.70	15	9,836	0.15%
2020/05/05	19	83.94	9	85.89	83.50	10	9,946	0.10%
2020/05/04	11	83.97	13	82.97	85.00	-2	9,910	-0.02%
2020/04/30	17	82.79	1	84.40	82.70	16	9,851	0.16%
2020/04/29	20	82.35	30	82.78	81.90	-10	9,859	-0.10%
2020/04/28	40	82.50	13	83.26	82.00	27	9,997	0.27%
2020/04/27	36	80.13	41	81.01	83.00	-5	9,876	-0.05%
2020/04/24	0	0.00	8	78.38	77.70	-8	9,790	-0.08%
2020/04/23	5	78.56	8	78.44	78.10	-3	10,157	-0.03%
2020/04/22	6	76.10	1	77.00	76.80	5	10,429	0.05%
2020/04/21	46	77.97	32	77.13	75.00	14	10,445	0.13%
2020/04/20	15	78.47	31	78.15	78.60	-16	10,568	-0.15%
2020/04/17	39	80.40	30	79.80	79.40	9	10,565	0.09%
2020/04/16	21	76.20	25	76.78	78.00	-4	10,358	-0.04%
2020/04/15	49	74.54	26	75.40	74.70	23	10,145	0.23%
2020/04/14	4	73.25	51	73.24	73.60	-47	9,967	-0.47%
2020/04/13	34	73.01	6	73.12	72.10	28	9,871	0.28%
2020/04/10	13	73.08	30	73.39	74.50	-17	9,748	-0.17%
2020/04/09	24	71.76	26	71.69	71.20	-2	9,553	-0.02%
2020/04/08	56	71.47	11	71.84	73.30	45	9,411	0.48%
2020/04/07	0	0.00	10	66.75	69.00	-10	9,184	-0.11%
2020/04/01	10	61.00	0	0.00	61.00	10	9,162	0.11%
2020/03/27	0	0.00	8	58.90	57.00	-8	9,680	-0.08%
2020/03/20	0	0.00	6	46.00	48.55	-6	10,709	-0.06%
2020/03/19	0	0.00	23	44.15	44.15	-23	11,096	-0.21%
2020/03/18	0	0.00	9	50.00	49.05	-9	11,755	-0.08%
2020/03/12	53	76.13	18	74.29	73.80	35	11,995	0.29%
2020/03/11	35	88.22	41	83.57	82.00	-6	11,586	-0.05%
2020/03/10	12	85.63	3	84.50	88.90	9	11,269	0.08%
2020/03/09	23	88.90	25	85.52	85.40	-2	11,052	-0.02%
2020/03/06	15	92.91	24	92.75	92.20	-9	10,805	-0.08%
2020/03/05	9	93.86	18	94.42	94.40	-9	10,694	-0.08%
2020/03/04	27	89.83	22	90.45	90.50	5	10,369	0.05%
2020/03/03	3	93.07	5	92.16	93.30	-2	10,123	-0.02%
2020/03/02	5	85.14	1	87.90	88.00	4	10,366	0.04%
2020/02/27	10	90.00	8	89.39	88.90	2	10,608	0.02%
2020/02/26	1	92.50	8	91.96	91.00	-7	10,801	-0.06%
2020/02/25	2	92.80	1	91.90	92.80	1	11,563	0.01%
2020/02/24	0	0.00	1	88.50	92.00	-1	12,057	-0.01%
2020/02/20	0	0.00	2	90.75	90.50	-2	12,200	-0.02%
2020/02/19	2	88.95	5	89.32	89.60	-3	12,238	-0.02%
2020/02/18	13	88.58	6	90.00	87.10	7	12,283	0.06%
2020/02/17	41	92.51	21	90.81	90.30	20	12,367	0.16%
2020/02/14	41	92.41	45	92.82	92.90	-4	12,039	-0.03%
2020/02/13	8	93.40	13	93.64	92.20	-5	11,828	-0.04%
2020/02/12	36	92.91	39	93.76	93.90	-3	11,698	-0.03%
2020/02/11	7	86.81	6	89.65	90.30	1	11,126	0.01%
2020/02/10	13	82.32	28	82.60	82.10	-15	10,831	-0.14%
2020/02/07	9	83.06	8	82.01	81.50	1	10,693	0.01%
2020/02/06	4	83.08	5	83.24	84.50	-1	10,615	-0.01%
2020/02/05	1	78.90	7	79.36	79.10	-6	10,467	-0.06%
2020/02/04	19	79.44	2	80.10	80.20	17	10,441	0.16%
2020/02/03	22	73.26	18	74.70	74.70	4	10,361	0.04%
2020/01/31	16	78.69	21	80.04	78.60	-5	10,724	-0.05%
2020/01/30	4	80.70	0	0.00	80.70	4	10,841	0.04%
2020/01/20	11	90.59	13	90.10	89.60	-2	11,261	-0.02%
2020/01/17	4	89.88	31	89.94	90.00	-27	11,488	-0.24%
2020/01/16	2	86.85	11	84.83	87.20	-9	11,434	-0.08%
2020/01/15	2	83.75	6	84.02	83.50	-4	11,303	-0.04%
2020/01/14	3	83.90	19	83.60	84.60	-16	11,542	-0.14%
2020/01/13	0	0.00	6	81.15	80.60	-6	11,503	-0.05%
2020/01/10	25	81.46	12	80.32	80.30	13	11,529	0.11%
2020/01/09	0	0.00	2	80.35	80.80	-2	11,344	-0.02%
2020/01/06	2	78.00	0	0.00	77.70	2	11,420	0.02%
2020/01/03	0	0.00	1	80.70	79.20	-1	11,433	-0.01%
2019/12/26	0	0.00	1	80.00	79.50	-1	11,499	-0.01%
2019/12/25	27	81.15	13	80.58	77.80	14	11,476	0.12%
2019/12/24	2	80.50	9	79.80	80.50	-7	11,212	-0.06%
2019/12/23	7	77.13	10	76.95	77.70	-3	11,084	-0.03%
2019/12/20	49	79.79	2	79.90	78.80	47	10,936	0.43%
2019/12/19	19	82.87	10	84.33	83.00	9	10,824	0.08%
2019/12/18	9	81.93	9	82.46	83.00	0	10,621	0.00%
2019/12/17	21	82.43	5	82.72	82.80	16	10,511	0.15%
2019/12/16	36	81.46	14	82.98	83.50	22	10,491	0.21%
2019/12/13	19	81.02	14	80.66	79.40	5	10,099	0.05%
2019/12/12	8	77.16	9	78.82	79.70	-1	9,473	-0.01%
2019/12/09	0	0.00	1	69.20	71.50	-1	9,189	-0.01%
2019/12/06	0	0.00	2	67.00	67.70	-2	9,155	-0.02%
2019/12/04	0	0.00	10	66.40	67.40	-10	9,452	-0.11%
2019/11/28	0	0.00	5	65.60	65.70	-5	9,726	-0.05%
2019/11/27	6	67.17	13	68.39	66.20	-7	9,792	-0.07%
2019/11/26	21	70.55	7	69.99	69.90	14	9,471	0.15%
2019/11/25	1	70.90	2	70.60	70.30	-1	9,255	-0.01%
2019/11/22	24	70.28	4	72.28	71.00	20	9,023	0.22%
2019/11/21	13	66.47	22	66.65	70.00	-9	8,275	-0.11%
2019/11/20	10	63.75	4	64.30	63.70	6	7,756	0.08%
2019/11/19	6	62.77	5	64.40	64.10	1	7,777	0.01%
2019/11/18	0	0.00	5	64.40	63.50	-5	8,006	-0.06%
2019/11/15	1	64.50	0	0.00	64.00	1	8,002	0.01%
2019/11/14	15	63.87	5	63.60	64.30	10	7,985	0.13%
2019/11/13	5	64.20	1	63.60	63.60	4	8,007	0.05%
2019/11/12	2	62.00	0	0.00	63.60	2	8,029	0.02%
2019/11/11	4	60.43	3	61.70	60.90	1	8,044	0.01%
2019/11/08	2	66.75	2	66.10	67.00	0	7,968	0.00%
2019/11/07	1	65.60	0	0.00	64.20	1	7,975	0.01%
2019/11/05	0	0.00	5	67.38	66.60	-5	8,016	-0.06%
2019/11/04	2	67.00	15	66.27	67.00	-13	8,031	-0.16%
2019/11/01	13	65.07	9	64.88	65.70	4	7,989	0.05%
2019/10/31	0	0.00	11	63.80	62.90	-11	7,970	-0.14%
2019/10/30	9	63.78	27	64.23	65.30	-18	7,902	-0.23%
2019/10/29	10	62.19	36	62.53	62.50	-26	7,459	-0.35%
2019/10/28	27	61.10	15	60.94	62.50	12	7,213	0.17%
2019/10/25	4	57.90	11	58.04	58.40	-7	6,847	-0.10%
2019/10/24	23	55.92	41	55.62	57.10	-18	6,622	-0.27%
2019/10/23	6	54.27	17	54.51	53.20	-11	6,388	-0.17%
2019/10/22	29	52.37	57	52.81	53.40	-28	6,493	-0.43%
2019/10/21	6	49.79	18	50.51	50.70	-12	6,472	-0.19%
2019/10/18	1	48.90	0	0.00	48.75	1	6,602	0.02%
2019/10/14	0	0.00	21	45.80	45.85	-21	6,886	-0.30%
2019/10/08	1	48.00	0	0.00	46.80	1	7,248	0.01%
2019/10/07	0	0.00	2	47.80	47.80	-2	7,375	-0.03%
2019/10/04	6	48.67	2	48.15	48.00	4	7,409	0.05%
2019/10/03	3	47.90	2	47.95	48.45	1	7,488	0.01%
2019/10/01	1	48.25	0	0.00	47.80	1	7,684	0.01%
2019/09/25	1	48.55	0	0.00	48.60	1	7,997	0.01%
2019/09/24	5	51.80	10	50.56	49.20	-5	7,972	-0.06%
2019/09/23	2	50.70	1	50.90	51.60	1	7,820	0.01%
2019/09/20	1	49.80	0	0.00	49.65	1	7,658	0.01%
2019/09/19	4	50.40	1	50.00	49.75	3	7,631	0.04%
2019/09/12	0	0.00	2	48.95	49.10	-2	7,355	-0.03%
2019/09/11	1	49.45	1	49.25	48.90	0	7,347	0.00%
2019/09/09	0	0.00	3	50.10	49.55	-3	7,298	-0.04%
2019/09/06	6	50.67	4	50.10	49.60	2	7,253	0.03%
2019/09/05	0	0.00	5	49.71	49.10	-5	6,993	-0.07%
2019/09/04	6	49.72	5	49.59	49.00	1	6,930	0.01%
2019/09/03	0	0.00	1	48.30	48.15	-1	6,843	-0.01%
2019/09/02	3	47.67	2	47.85	47.80	1	6,790	0.01%
2019/08/30	4	48.26	4	48.65	48.10	0	6,767	0.00%
2019/08/28	1	46.50	0	0.00	46.50	1	6,616	0.02%
2019/08/26	5	45.80	2	46.00	45.25	3	6,483	0.05%
2019/08/23	3	48.23	0	0.00	47.10	3	6,419	0.05%
2019/08/22	2	48.80	2	49.35	48.20	0	6,365	0.00%
2019/08/21	15	49.09	11	49.02	49.50	4	6,219	0.06%
2019/08/20	2	47.25	0	0.00	46.70	2	5,900	0.03%
2019/08/19	1	46.75	1	47.25	47.20	0	5,832	0.00%
2019/08/16	0	0.00	13	47.62	46.15	-13	5,768	-0.23%
2019/08/15	1	47.60	1	48.45	49.10	0	5,559	0.00%
2019/08/14	2	48.60	0	0.00	47.70	2	5,492	0.04%
2019/08/13	11	49.45	0	0.00	47.70	11	5,415	0.20%
2019/08/12	0	0.00	4	48.86	48.90	-4	5,341	-0.07%
2019/08/08	10	47.22	11	47.63	47.85	-1	5,247	-0.02%
2019/08/06	1	44.95	0	0.00	45.05	1	5,075	0.02%
2019/08/05	13	47.17	14	47.45	46.35	-1	4,992	-0.02%
2019/08/02	3	46.18	2	46.58	46.50	1	4,936	0.02%
2019/08/01	10	48.25	0	0.00	48.25	10	4,875	0.21%
2019/07/31	1	48.75	0	0.00	49.00	1	4,831	0.02%
2019/07/30	1	47.30	4	49.39	47.50	-3	4,736	-0.06%
2019/07/29	11	50.15	1	51.50	49.50	10	4,617	0.22%
2019/07/26	14	52.00	2	51.20	51.00	12	4,519	0.27%
2019/07/25	0	0.00	5	50.84	51.50	-5	4,353	-0.11%
2019/07/24	17	51.06	27	50.36	51.50	-10	4,223	-0.24%
2019/07/23	13	48.94	17	49.48	48.05	-4	3,858	-0.10%
2019/07/22	28	46.80	11	47.38	48.95	17	3,506	0.48%
2019/07/19	39	44.29	36	44.79	44.50	3	3,149	0.10%
2019/07/18	10	42.55	0	0.00	41.95	10	2,877	0.35%
2019/07/17	0	0.00	1	43.60	43.25	-1	2,829	-0.04%
2019/07/16	12	44.07	3	44.20	44.00	9	2,815	0.32%
2019/07/12	13	43.73	12	44.60	43.10	1	2,702	0.04%
2019/07/11	1	42.60	1	43.05	43.00	0	2,412	0.00%
2019/07/10	10	40.80	2	40.95	40.80	8	2,316	0.35%
2019/07/09	10	41.40	0	0.00	40.40	10	2,410	0.41%
2019/07/08	5	41.50	1	41.80	41.30	4	2,324	0.17%
2019/07/05	1	41.25	8	41.82	42.40	-7	2,310	-0.30%
2019/07/04	7	40.20	5	40.47	40.30	2	2,161	0.09%
2019/07/03	0	0.00	2	39.00	39.30	-2	1,933	-0.10%
2019/06/27	0	0.00	20	34.00	33.80	-20	1,887	-1.06%
2019/06/21	2	35.05	1	35.25	34.65	1	2,070	0.05%
2019/06/17	23	35.11	2	35.65	34.85	21	2,070	1.01%
2019/06/13	1	34.15	0	0.00	33.60	1	2,022	0.05%
2019/06/12	1	34.20	1	34.10	34.30	0	2,045	0.00%
2019/06/11	8	34.78	11	34.66	34.00	-3	2,045	-0.15%
2019/05/20	2	33.20	0	0.00	33.45	2	2,227	0.09%
2019/05/08	2	37.80	0	0.00	37.75	2	2,768	0.07%
2019/05/07	0	0.00	2	39.00	38.50	-2	2,814	-0.07%
2019/05/06	0	0.00	2	38.45	38.50	-2	2,907	-0.07%
2019/05/03	2	39.90	0	0.00	39.75	2	3,405	0.06%
2019/04/26	8	41.13	1	40.90	40.75	7	3,544	0.20%
2019/04/25	1	41.70	0	0.00	42.00	1	3,523	0.03%
2019/04/24	1	42.05	0	0.00	42.05	1	3,522	0.03%
2019/04/23	1	42.30	0	0.00	42.50	1	3,508	0.03%
2019/04/22	0	0.00	3	43.13	43.30	-3	3,497	-0.09%
2019/04/19	1	41.75	0	0.00	41.80	1	3,463	0.03%
2019/04/18	7	42.56	4	42.05	41.40	3	3,447	0.09%
2019/04/17	0	0.00	1	44.30	43.60	-1	3,387	-0.03%
2019/04/16	1	43.00	0	0.00	43.30	1	3,329	0.03%
2019/04/15	1	44.10	6	43.43	44.00	-5	3,260	-0.15%
2019/04/11	7	41.53	6	42.40	41.20	1	3,102	0.03%
2019/04/10	8	42.04	3	41.85	41.90	5	3,043	0.16%
2019/04/09	0	0.00	2	42.93	42.70	-2	3,017	-0.07%
2019/04/08	0	0.00	3	41.50	41.45	-3	2,915	-0.10%
2019/04/03	1	40.95	0	0.00	40.90	1	2,892	0.03%
2019/04/01	2	41.00	2	41.55	40.95	0	2,858	0.00%
2019/03/28	2	41.53	0	0.00	40.70	2	2,797	0.07%
2019/03/13	0	0.00	59	38.35	38.35	-59	2,674	-2.21%
2019/03/12	0	0.00	1	38.75	38.50	-1	2,703	-0.04%
2019/03/08	2	38.30	2	38.45	38.45	0	2,814	0.00%
2019/03/07	66	37.83	6	37.88	38.00	60	2,872	2.09%
2019/03/06	0	0.00	20	40.43	40.05	-20	2,892	-0.69%
2019/03/04	0	0.00	40	40.58	40.65	-40	2,959	-1.35%
2019/02/27	10	39.95	0	0.00	40.00	10	2,970	0.34%
2019/02/26	0	0.00	50	41.00	40.20	-50	2,979	-1.68%
2019/02/22	3	41.03	0	0.00	40.75	3	3,024	0.10%
2019/02/21	30	41.25	0	0.00	41.50	30	3,023	0.99%
2019/02/19	22	41.52	2	41.65	41.40	20	2,963	0.67%
2019/02/18	6	41.04	48	40.50	41.10	-42	2,940	-1.43%
2019/02/15	20	42.25	20	44.20	42.00	0	2,897	0.00%
2019/02/14	51	43.17	19	43.31	43.25	32	2,836	1.13%
2019/02/13	44	41.07	16	41.51	41.10	28	2,698	1.04%
2019/02/12	0	0.00	2	39.80	39.55	-2	2,629	-0.08%
2019/02/11	8	39.24	9	39.87	39.80	-1	2,624	-0.04%
2019/01/30	1	37.95	0	0.00	38.00	1	2,563	0.04%
2019/01/29	0	0.00	2	37.55	37.45	-2	2,623	-0.08%
2019/01/25	3	37.85	1	37.90	38.10	2	2,673	0.07%
2019/01/24	17	38.71	14	38.59	38.30	3	2,630	0.11%
2019/01/23	3	35.80	2	36.00	37.00	1	2,159	0.05%
2019/01/18	1	33.55	1	33.30	33.55	0	2,082	0.00%
2018/12/26	2	33.70	0	0.00	33.60	2	2,819	0.07%
2018/12/22	1	34.30	0	0.00	34.50	1	2,854	0.04%
2018/12/20	4	33.85	4	34.00	33.95	0	2,864	0.00%
2018/12/18	16	35.23	0	0.00	35.15	16	2,888	0.55%
2018/12/17	1	36.50	0	0.00	36.20	1	2,898	0.03%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/12	0	0.00	1	37.00	37.10	-1	2,975	-0.03%
2018/12/10	8	36.36	7	36.51	36.05	1	3,033	0.03%
2018/12/06	1	36.50	0	0.00	36.50	1	3,194	0.03%
2018/12/05	0	0.00	1	38.65	38.65	-1	3,204	-0.03%
2018/12/04	1	40.00	6	40.38	40.00	-5	3,221	-0.16%
2018/12/03	0	0.00	32	40.00	40.80	-32	3,242	-0.99%
2018/11/30	3	38.12	0	0.00	38.00	3	3,177	0.09%
2018/11/29	0	0.00	10	36.90	36.50	-10	3,152	-0.32%
2018/11/28	0	0.00	1	36.00	36.30	-1	3,150	-0.03%
2018/11/22	2	34.80	0	0.00	33.80	2	3,231	0.06%
2018/11/21	0	0.00	1	34.50	34.70	-1	3,255	-0.03%
2018/11/20	0	0.00	2	34.00	34.10	-2	3,288	-0.06%
2018/11/19	3	34.45	0	0.00	34.50	3	3,308	0.09%
2018/11/15	0	0.00	2	33.80	33.70	-2	3,416	-0.06%
2018/11/14	1	35.15	0	0.00	34.40	1	3,500	0.03%
2018/11/12	12	36.40	13	36.02	35.55	-1	3,909	-0.03%
2018/11/08	1	35.55	2	36.70	35.10	-1	3,953	-0.03%
2018/11/07	2	35.95	0	0.00	36.00	2	3,938	0.05%
2018/11/06	1	35.50	4	37.85	34.85	-3	3,983	-0.08%
2018/11/05	2	37.35	0	0.00	37.35	2	3,980	0.05%
2018/11/01	2	34.58	2	33.20	34.80	0	3,981	0.00%
2018/10/31	2	33.10	0	0.00	33.00	2	4,014	0.05%
2018/10/30	0	0.00	7	32.40	31.70	-7	4,161	-0.17%
2018/10/29	1	32.10	0	0.00	32.00	1	4,148	0.02%
2018/10/24	2	35.25	2	35.50	35.35	0	4,114	0.00%
2018/10/23	2	34.90	2	35.15	34.90	0	4,101	0.00%
2018/10/16	0	0.00	2	35.60	35.50	-2	4,109	-0.05%
2018/10/15	4	35.20	1	33.40	34.50	3	4,119	0.07%
2018/10/12	1	31.90	1	31.75	32.35	0	4,089	0.00%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	1	35.00	5	35.03	34.80	-4	4,030	-0.10%
2018/10/08	8	38.58	1	37.55	37.85	7	4,021	0.17%
2018/10/05	59	40.22	2	41.20	39.80	57	4,160	1.37%
2018/10/02	0	0.00	7	46.09	45.60	-7	4,132	-0.17%
2018/09/28	0	0.00	7	44.50	44.50	-7	4,241	-0.17%
2018/09/26	7	45.49	0	0.00	45.40	7	4,284	0.16%
2018/09/20	3	43.45	0	0.00	43.30	3	4,336	0.07%
2018/09/18	9	45.09	3	44.80	44.85	6	4,366	0.14%
2018/09/14	5	47.00	11	47.11	47.90	-6	4,438	-0.14%
2018/09/13	7	44.95	14	45.14	45.05	-7	4,433	-0.16%
2018/09/12	20	43.93	10	43.58	43.20	10	4,445	0.22%
2018/09/10	8	46.98	5	46.80	46.20	3	4,775	0.06%
2018/09/07	6	48.55	3	49.00	49.25	3	4,878	0.06%
2018/09/06	1	50.80	2	50.95	50.50	-1	4,877	-0.02%
2018/09/05	1	51.50	1	52.20	51.40	0	4,910	0.00%
2018/09/04	12	51.36	17	51.82	51.90	-5	4,927	-0.10%
2018/09/03	12	50.79	7	51.33	49.80	5	4,920	0.10%
2018/08/31	8	50.66	5	50.92	51.40	3	4,944	0.06%
2018/08/30	3	51.30	0	0.00	50.50	3	5,026	0.06%
2018/08/29	1	51.00	4	50.98	50.80	-3	5,096	-0.06%
2018/08/28	8	50.06	3	50.60	50.70	5	5,122	0.10%
2018/08/27	0	0.00	17	47.91	48.45	-17	5,167	-0.33%
2018/08/24	1	46.80	1	47.10	47.05	0	5,223	0.00%
2018/08/23	6	45.95	11	46.82	47.60	-5	5,431	-0.09%
2018/08/22	8	46.55	6	46.54	46.95	2	5,505	0.04%
2018/08/21	12	45.51	12	46.16	46.50	0	5,605	0.00%
2018/08/20	32	46.35	20	46.44	44.60	12	5,688	0.21%
2018/08/17	1	53.80	1	50.60	49.20	0	5,577	0.00%
2018/08/16	1	54.50	0	0.00	54.60	1	5,737	0.02%
2018/08/15	2	55.70	1	56.00	55.30	1	5,824	0.02%
2018/08/14	2	55.50	238	55.58	56.70	-236	6,281	-3.76%	大賣/鉅額交易
2018/08/13	108	55.77	11	56.51	55.90	97	6,524	1.49%	大買/
2018/08/10	24	58.26	13	59.26	58.20	11	6,505	0.17%
2018/08/09	76	61.33	15	60.90	61.00	61	6,484	0.94%
2018/08/08	1	60.20	0	0.00	60.10	1	6,496	0.02%
2018/08/07	45	60.73	1	61.00	60.60	44	6,623	0.66%
2018/08/06	6	56.33	1	56.60	59.20	5	6,601	0.08%
2018/08/02	2	60.30	2	60.70	59.80	0	6,568	0.00%
2018/08/01	3	60.03	2	60.30	60.30	1	6,598	0.02%
2018/07/31	1	58.80	1	58.70	59.30	0	6,607	0.00%
2018/07/30	3	58.47	0	0.00	57.70	3	6,648	0.05%
2018/07/25	1	59.40	0	0.00	58.90	1	6,821	0.01%
2018/07/24	2	58.55	0	0.00	59.60	2	6,847	0.03%
2018/07/23	12	58.70	19	58.26	58.20	-7	6,874	-0.10%
2018/07/20	7	63.90	3	64.80	63.40	4	6,858	0.06%
2018/07/19	1	63.90	2	63.90	63.00	-1	6,858	-0.01%
2018/07/18	1	62.80	0	0.00	62.80	1	6,915	0.01%
2018/07/17	1	62.80	0	0.00	62.80	1	6,945	0.01%
2018/07/16	9	63.37	0	0.00	63.00	9	6,935	0.13%
2018/07/13	12	63.54	5	64.34	63.80	7	6,892	0.10%
2018/07/12	2	58.80	3	59.40	59.80	-1	6,751	-0.01%
2018/07/11	1	57.80	0	0.00	58.10	1	6,782	0.01%
2018/07/10	4	56.30	1	57.50	57.50	3	6,794	0.04%
2018/07/09	0	0.00	1	55.00	55.20	-1	6,819	-0.01%
2018/07/06	1	57.00	2	56.15	54.30	-1	6,863	-0.01%
2018/07/05	2	57.95	0	0.00	57.60	2	6,871	0.03%
2018/07/03	2	59.55	2	58.95	58.50	0	6,918	0.00%
2018/06/29	1	59.60	7	60.00	60.80	-6	6,971	-0.09%
2018/06/28	1	57.30	1	57.70	58.00	0	6,950	0.00%
2018/06/27	9	59.49	20	59.64	58.80	-11	6,970	-0.16%
2018/06/26	1	59.80	16	59.65	60.00	-15	6,948	-0.22%
2018/06/25	4	61.20	0	0.00	60.90	4	6,964	0.06%
2018/06/22	6	63.68	0	0.00	63.00	6	7,101	0.08%
2018/06/21	4	65.27	1	65.20	65.30	3	7,276	0.04%
2018/06/20	11	63.45	0	0.00	64.10	11	7,278	0.15%
2018/06/19	9	64.30	40	64.45	64.30	-31	7,169	-0.43%
2018/06/15	0	0.00	2	72.30	71.40	-2	6,933	-0.03%
2018/06/14	36	70.97	1	70.50	70.40	35	6,884	0.51%
2018/06/13	3	70.33	1	70.00	69.20	2	6,928	0.03%
2018/06/12	5	71.14	0	0.00	70.50	5	7,086	0.07%
2018/06/11	8	70.20	0	0.00	70.10	8	7,271	0.11%
2018/06/08	5	72.00	0	0.00	71.50	5	7,345	0.07%
2018/06/07	1	73.70	0	0.00	72.90	1	7,612	0.01%
2018/06/06	1	74.00	7	73.79	73.00	-6	7,774	-0.08%
2018/06/05	6	72.50	0	0.00	72.10	6	7,830	0.08%
2018/06/04	2	73.00	6	73.30	72.70	-4	7,807	-0.05%
2018/06/01	9	71.09	2	70.95	70.10	7	7,751	0.09%
2018/05/31	6	70.55	2	70.45	70.90	4	7,704	0.05%
2018/05/30	2	72.95	0	0.00	73.00	2	7,571	0.03%
2018/05/29	3	75.87	13	76.10	74.90	-10	7,497	-0.13%
2018/05/28	7	75.80	4	75.20	75.10	3	7,378	0.04%
2018/05/25	1	75.50	3	73.83	73.20	-2	7,271	-0.03%
2018/05/24	6	74.32	13	74.26	73.80	-7	7,205	-0.10%
2018/05/23	3	70.67	2	71.05	70.70	1	7,078	0.01%
2018/05/22	17	71.75	17	71.76	72.20	0	7,194	0.00%
2018/05/21	2	69.40	10	69.35	69.40	-8	6,877	-0.12%
2018/05/18	5	64.80	1	63.30	63.10	4	6,979	0.06%
2018/05/17	1	67.20	5	65.94	65.30	-4	6,951	-0.06%
2018/05/16	3	66.97	2	66.40	66.40	1	7,154	0.01%
2018/05/15	0	0.00	3	64.67	67.00	-3	7,358	-0.04%
2018/05/14	4	64.20	0	0.00	63.40	4	7,452	0.05%
2018/05/11	6	63.10	15	62.53	62.30	-9	7,482	-0.12%
2018/05/07	1	62.10	1	61.90	62.90	0	7,823	0.00%
2018/05/04	3	61.40	1	60.50	61.50	2	7,886	0.03%
2018/05/02	1	59.80	4	59.20	60.40	-3	8,047	-0.04%
2018/04/30	0	0.00	6	56.88	57.90	-6	8,141	-0.07%
2018/04/26	9	55.99	1	54.30	53.70	8	8,558	0.09%
2018/04/25	1	55.80	0	0.00	57.10	1	8,678	0.01%
2018/04/24	1	57.10	9	55.96	56.00	-8	8,806	-0.09%
2018/04/23	6	59.90	0	0.00	59.20	6	9,012	0.07%
2018/04/18	2	61.75	0	0.00	61.20	2	9,643	0.02%
2018/04/17	3	60.80	1	60.60	60.70	2	9,895	0.02%
2018/04/12	0	0.00	5	61.60	62.40	-5	10,774	-0.05%
2018/04/11	10	62.30	7	60.50	61.10	3	10,948	0.03%
2018/04/10	1	63.00	0	0.00	63.00	1	11,167	0.01%
2018/04/09	0	0.00	7	64.00	62.70	-7	11,366	-0.06%
2018/04/03	6	63.58	0	0.00	64.10	6	11,541	0.05%
2018/04/02	0	0.00	12	67.22	66.30	-12	11,640	-0.10%
2018/03/30	5	66.20	0	0.00	66.20	5	11,981	0.04%
2018/03/29	0	0.00	4	67.35	67.00	-4	12,188	-0.03%
2018/03/28	7	67.84	0	0.00	66.20	7	12,285	0.06%
2018/03/27	1	71.20	10	71.51	68.40	-9	12,524	-0.07%
2018/03/26	8	69.60	17	68.65	70.60	-9	12,551	-0.07%
2018/03/23	4	64.20	14	63.35	65.70	-10	12,542	-0.08%
2018/03/22	10	67.85	6	67.90	66.10	4	12,725	0.03%
2018/03/21	0	0.00	14	68.18	67.80	-14	12,931	-0.11%
2018/03/20	6	67.65	1	66.80	67.20	5	13,239	0.04%
2018/03/19	2	70.90	0	0.00	69.00	2	13,717	0.01%
2018/03/16	15	70.53	2	69.30	70.30	13	13,950	0.09%
2018/03/15	5	71.24	39	71.02	71.20	-34	14,241	-0.24%
2018/03/14	4	68.13	0	0.00	68.90	4	14,539	0.03%
2018/03/13	12	68.03	9	67.66	68.00	3	14,988	0.02%
2018/03/12	10	64.37	14	64.61	65.60	-4	15,185	-0.03%
2018/03/09	7	60.24	7	59.89	59.70	0	15,259	0.00%
2018/03/08	0	0.00	5	58.70	58.40	-5	15,516	-0.03%
2018/03/06	6	58.08	1	57.60	58.00	5	16,338	0.03%
2018/03/02	0	0.00	3	58.00	58.20	-3	17,129	-0.02%
2018/03/01	1	56.00	2	57.00	57.50	-1	17,425	-0.01%
2018/02/27	5	58.30	5	57.50	57.20	0	17,791	0.00%
2018/02/26	26	57.92	24	57.14	56.90	2	17,987	0.01%
2018/02/23	13	58.84	14	59.16	58.70	-1	18,280	-0.01%
2018/02/22	2	55.40	1	58.10	56.80	1	18,695	0.01%
2018/02/21	0	0.00	1	54.00	53.40	-1	18,942	-0.01%
2018/02/12	8	53.90	3	53.27	51.60	5	19,135	0.03%
2018/02/09	7	57.30	0	0.00	57.30	7	19,299	0.04%
2018/02/08	5	66.32	0	0.00	63.60	5	19,581	0.03%
2018/02/07	10	68.15	27	66.82	64.50	-17	19,761	-0.09%
2018/02/06	9	69.04	15	67.97	67.60	-6	19,925	-0.03%
2018/02/05	1	74.90	7	75.04	75.10	-6	19,735	-0.03%
2018/02/02	5	77.80	2	77.35	78.00	3	19,966	0.02%
2018/02/01	3	78.27	11	78.91	77.50	-8	20,568	-0.04%
2018/01/31	2	76.70	47	76.66	77.50	-45	21,135	-0.21%
2018/01/30	2	76.40	0	0.00	75.60	2	21,137	0.01%
2018/01/29	39	76.86	11	76.80	76.00	28	21,218	0.13%
2018/01/26	5	74.68	21	75.20	75.00	-16	21,171	-0.08%
2018/01/25	20	76.62	6	77.10	75.00	14	21,192	0.07%
2018/01/24	3	73.67	7	76.86	77.30	-4	21,410	-0.02%
2018/01/23	13	76.12	3	77.27	75.50	10	21,282	0.05%
2018/01/22	19	77.12	69	77.48	76.00	-50	21,229	-0.24%
2018/01/19	8	80.48	14	80.12	79.60	-6	21,023	-0.03%
2018/01/18	20	79.79	13	80.18	78.70	7	20,894	0.03%
2018/01/17	64	79.57	8	81.03	78.70	56	20,796	0.27%
2018/01/16	7	79.59	2	79.35	78.30	5	20,598	0.02%
2018/01/15	11	76.30	16	79.02	80.10	-5	20,533	-0.02%
2018/01/12	4	73.18	17	73.34	73.50	-13	20,312	-0.06%
2018/01/11	3	72.83	7	73.74	72.70	-4	20,526	-0.02%
2018/01/10	17	71.85	19	71.94	71.00	-2	20,382	-0.01%
2018/01/09	51	76.78	10	74.17	73.60	41	20,314	0.20%
2018/01/08	18	81.66	71	81.65	80.80	-53	19,997	-0.27%
2018/01/05	20	84.39	39	84.58	84.30	-19	20,234	-0.09%
2018/01/04	6	81.77	67	83.20	83.70	-61	20,093	-0.30%
2018/01/03	37	80.97	7	81.91	80.70	30	19,829	0.15%
2018/01/02	21	80.21	5	79.80	79.90	16	19,745	0.08%