中磊 (5388)-凱基-板橋券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
111.5
漲跌
▼5.0
漲幅
-4.29%
成交量
7,772張
產業
上市通信網路類股▼0.34%
738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

中磊 (5388)籌碼相關－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/06/07	3	111.50	1.4	111.80	111.50	1.6	4,895	0.03%
2024/06/06	1	117.00	0	0.00	116.50	1	4,838	0.02%
2024/06/04	1	118.50	0	0.00	118.50	1	4,926	0.02%
2024/06/03	3	118.67	0	0.00	119.00	3	5,038	0.06%
2024/05/30	2	120.75	1	120.50	120.00	1	5,418	0.02%
2024/05/29	3	123.00	1	123.00	123.50	2	5,490	0.04%
2024/05/28	1	122.50	1	122.50	122.00	0	5,504	0.00%
2024/05/27	2.2	122.32	1	123.50	121.50	1.2	5,525	0.02%
2024/05/24	5	122.40	2	122.50	122.50	3	5,539	0.05%
2024/05/22	0	0.00	0.2	123.00	123.00	-0.2	5,610	0.00%
2024/05/21	2	120.00	2	119.25	120.00	0	5,637	0.00%
2024/05/20	1	115.50	0	0.00	118.00	1	5,529	0.02%
2024/05/17	3	115.50	0	0.00	115.50	3	5,431	0.06%
2024/05/16	1	117.00	0	0.00	116.50	1	5,394	0.02%
2024/05/15	1.2	116.06	1	116.00	115.50	0.2	5,368	0.00%
2024/05/13	2	115.75	1	115.50	115.50	1	5,367	0.02%
2024/05/10	1	114.50	1	115.00	114.50	0	5,355	0.00%
2024/05/09	6	116.75	2	117.00	115.00	4	5,348	0.07%
2024/05/08	8	115.06	0	0.00	115.50	8	5,349	0.15%
2024/05/07	0.2	119.50	1	118.50	118.50	-0.9	5,265	-0.02%
2024/05/03	3	123.17	0	0.00	121.50	3	5,192	0.06%
2024/04/30	0	0.00	2	125.00	124.00	-2	5,216	-0.04%
2024/04/29	1.1	123.55	0	0.00	124.50	1.1	5,187	0.02%
2024/04/26	2.3	122.65	0	0.00	123.00	2.3	5,163	0.05%
2024/04/25	1	123.00	0	0.00	122.00	1	5,156	0.02%
2024/04/23	0	0.00	1	122.00	123.00	-1	5,128	-0.02%
2024/04/19	0	0.00	1	121.00	121.50	-1	5,100	-0.02%
2024/04/18	0	0.00	2	124.00	124.00	-2	5,068	-0.04%
2024/04/17	1	124.50	1	123.04	123.50	0	5,025	0.00%
2024/04/16	0	0.00	3.2	125.53	125.00	-3.2	4,942	-0.06%
2024/04/12	1	134.00	0	0.00	134.00	1	4,925	0.02%
2024/04/11	1	133.50	0	0.00	134.00	1	4,909	0.02%
2024/04/09	3	137.00	11	134.27	134.00	-8	4,878	-0.16%
2024/04/08	0	0.00	2	135.50	135.50	-2	4,850	-0.04%
2024/04/03	11.1	136.47	1	136.50	136.00	10.1	4,843	0.21%
2024/04/02	0	0.00	3	138.00	137.50	-3	4,821	-0.06%
2024/04/01	1.2	137.08	0	0.00	137.50	1.2	4,801	0.02%
2024/03/29	2.1	135.50	0	0.00	135.50	2.1	4,769	0.04%
2024/03/28	1	147.49	0	0.00	144.00	1	4,646	0.02%
2024/03/26	15	146.87	5	144.00	145.00	10	4,469	0.22%
2024/03/22	3.2	146.03	4	149.25	149.00	-0.8	4,355	-0.02%
2024/03/21	1	144.50	1	146.00	147.00	0	4,299	0.00%
2024/03/20	8	147.25	6	147.83	143.50	2	4,290	0.05%
2024/03/19	1	142.00	7	142.07	143.00	-6	4,364	-0.14%
2024/03/18	1	136.50	0	0.00	138.00	1	4,498	0.02%
2024/03/15	2.1	137.74	1	137.50	137.50	1.1	4,535	0.02%
2024/03/14	1	139.00	0	0.00	137.00	1	4,493	0.02%
2024/03/13	4	137.25	9	137.83	138.00	-5	4,441	-0.11%
2024/03/12	2.1	134.60	1	136.00	136.00	1.1	4,401	0.02%
2024/03/11	3	134.83	1	133.50	132.00	2	4,374	0.05%
2024/03/08	2	139.25	2	136.25	135.50	0	4,320	0.00%
2024/03/07	15	139.87	11	140.00	140.00	4	4,282	0.09%
2024/03/06	5.3	140.31	0	0.00	138.50	5.3	4,202	0.13%
2024/03/05	7	144.50	9.3	143.62	145.50	-2.3	3,978	-0.06%
2024/03/04	3	139.67	2	138.25	141.50	1	3,796	0.03%
2024/03/01	1	136.51	1	138.00	135.50	0	3,706	0.00%
2024/02/29	1	136.50	2	135.25	135.50	-1	3,692	-0.03%
2024/02/27	2	136.00	0	0.00	135.50	2	3,654	0.05%
2024/02/26	2	137.25	0.4	138.50	136.00	1.6	3,604	0.04%
2024/02/23	3.1	138.45	4	139.25	139.50	-0.9	3,543	-0.03%
2024/02/22	0	132.00	3.2	133.46	136.50	-3.2	3,357	-0.10%
2024/02/21	0.2	130.00	0	0.00	128.00	0.2	3,206	0.01%
2024/02/20	0.5	129.60	0.6	130.00	129.00	-0.1	3,213	0.00%
2024/02/19	0	0.00	0.2	128.00	128.00	-0.2	3,201	-0.01%
2024/02/16	0	0.00	6	124.17	125.00	-6	3,191	-0.19%
2024/02/15	9.1	124.66	0	0.00	124.50	9.1	3,268	0.28%
2024/02/05	0	126.00	0.7	126.00	125.50	-0.7	3,269	-0.02%
2024/02/02	0.1	127.00	0	0.00	127.00	0.1	3,411	0.00%
2024/02/01	1	128.50	1	128.00	127.50	0	3,511	0.00%
2024/01/31	3	129.33	1	129.00	130.00	2	3,509	0.06%
2024/01/24	0.2	127.50	0	0.00	127.50	0.2	3,542	0.01%
2024/01/15	0.2	130.50	1	129.50	129.50	-0.8	3,532	-0.02%
2024/01/10	0.1	126.00	0	0.00	125.50	0.1	3,590	0.00%
2024/01/09	1	126.00	1	127.50	125.50	0	3,616	0.00%
2024/01/08	3.2	127.69	2	127.00	127.00	1.2	3,606	0.03%
2024/01/04	1.1	132.82	0	0.00	130.50	1.1	3,649	0.03%
2024/01/02	2	136.00	1	136.50	136.00	1	3,667	0.03%
2023/12/28	0.2	134.00	0	0.00	134.50	0.2	3,690	0.01%
2023/12/26	1	133.00	0	0.00	133.50	1	3,733	0.03%
2023/12/21	0	0.00	1	133.50	131.00	-1	3,822	-0.03%
2023/12/20	0	0.00	1	133.50	133.00	-1	3,821	-0.03%
2023/12/19	1.6	134.23	1	133.00	133.50	0.6	3,811	0.02%
2023/12/18	3.6	138.35	3	136.83	136.50	0.6	3,802	0.01%
2023/12/15	1	141.50	1	140.00	137.00	0	3,741	0.00%
2023/12/14	7.4	140.31	10	140.15	141.00	-2.6	3,682	-0.07%
2023/12/13	12	135.83	14	136.32	136.50	-2	3,371	-0.06%
2023/12/12	2	128.75	5	128.80	128.50	-3	3,142	-0.10%
2023/12/11	3	124.83	4	126.25	126.00	-1	3,098	-0.03%
2023/12/07	0	0.00	2	124.50	123.00	-2	3,129	-0.06%
2023/12/06	4	125.88	0	0.00	125.00	4	3,228	0.12%
2023/12/01	2	126.00	0.1	126.50	125.50	1.9	3,433	0.06%
2023/11/28	1	123.00	0	0.00	123.00	1	3,453	0.03%
2023/11/23	0	0.00	1	121.50	121.50	-1	3,545	-0.03%
2023/11/22	1	122.50	0	0.00	123.00	1	3,581	0.03%
2023/11/21	1	123.50	0	0.00	123.50	1	3,621	0.03%
2023/11/17	0	0.00	3	121.00	121.50	-3	3,769	-0.08%
2023/11/16	4	123.38	2	122.75	122.50	2	3,815	0.05%
2023/11/15	2.2	123.05	0	0.00	121.00	2.2	3,881	0.06%
2023/11/14	0	0.00	6	125.00	123.00	-6	3,883	-0.15%
2023/11/13	5	121.10	8	120.69	120.00	-3	3,893	-0.08%
2023/11/10	3.1	121.31	18	120.33	121.50	-14.9	3,887	-0.38%
2023/11/09	5	113.70	1	115.50	113.50	4	3,781	0.11%
2023/11/08	1	120.50	2	120.75	120.00	-1	3,751	-0.03%
2023/11/07	0	0.00	1	119.50	119.50	-1	3,783	-0.03%
2023/11/06	1.3	118.50	3	118.50	118.50	-1.7	3,833	-0.04%
2023/11/03	0	0.00	4	118.25	118.00	-4	3,870	-0.10%
2023/11/02	2	118.00	2	117.00	116.50	0	3,910	0.00%
2023/10/31	1	112.50	0	0.00	112.50	1	4,146	0.02%
2023/10/30	0	0.00	3	114.83	115.50	-3	4,467	-0.07%
2023/10/27	3	115.00	1	113.00	112.50	2	4,977	0.04%
2023/10/25	1	117.50	0	0.00	116.50	1	5,373	0.02%
2023/10/20	1	114.00	0	0.00	114.50	1	5,447	0.02%
2023/10/18	4	115.38	0	0.00	115.50	4	5,527	0.07%
2023/10/16	2	118.00	0	0.00	118.50	2	5,613	0.04%
2023/10/13	3	122.17	1	121.00	121.50	2	5,699	0.04%
2023/10/11	2	118.50	0	0.00	117.00	2	5,809	0.03%
2023/10/06	0	0.00	8	121.38	121.00	-8	5,975	-0.13%
2023/10/05	0	123.00	1	121.50	121.50	-1	6,046	-0.02%
2023/10/03	1	120.50	2	120.50	120.50	-1	6,252	-0.02%
2023/10/02	0	0.00	2	124.50	123.50	-2	6,502	-0.03%
2023/09/28	2	122.50	3	123.67	123.00	-1	6,793	-0.01%
2023/09/27	3	121.33	0	123.03	123.00	3	6,869	0.04%
2023/09/26	1	126.50	0	0.00	126.50	1	6,952	0.01%
2023/09/22	0	0.00	1	128.00	128.50	-1	7,519	-0.01%
2023/09/21	1	125.50	0	0.00	125.50	1	7,988	0.01%
2023/09/20	1	132.50	1.1	128.68	129.00	-0.1	8,283	0.00%
2023/09/19	4	132.38	3	131.50	132.00	1	8,272	0.01%
2023/09/15	2	129.75	0	0.00	129.50	2	8,227	0.02%
2023/09/14	0	0.00	5	131.20	131.50	-5	8,259	-0.06%
2023/09/13	3	127.17	0	0.00	128.00	3	8,254	0.04%
2023/09/12	2	125.00	0	0.00	127.50	2	8,282	0.02%
2023/09/11	3	129.50	3	129.33	126.50	0	8,262	0.00%
2023/09/08	2	127.00	0	0.00	127.00	2	8,152	0.02%
2023/09/07	1	127.50	4	126.88	126.00	-3	8,141	-0.04%
2023/09/06	0	126.50	2	127.00	125.50	-2	8,068	-0.02%
2023/09/05	0	122.00	2	122.50	122.50	-2	7,903	-0.03%
2023/09/04	2	117.00	1	118.00	118.00	1	7,875	0.01%
2023/09/01	1	119.50	0	0.00	117.50	1	7,921	0.01%
2023/08/31	1	122.00	0	0.00	121.50	1	7,935	0.01%
2023/08/30	0	0.00	1	121.50	120.00	-1	7,966	-0.01%
2023/08/29	0	0.00	1	119.00	120.50	-1	7,982	-0.01%
2023/08/25	1	119.00	2	118.00	118.50	-1	8,125	-0.01%
2023/08/24	2	120.75	7	119.29	119.00	-5	8,105	-0.06%
2023/08/23	0	0.00	1	120.00	120.00	-1	8,112	-0.01%
2023/08/22	1	117.50	1	118.50	118.00	0	8,066	0.00%
2023/08/21	0	118.00	8	116.88	117.00	-8	7,998	-0.10%
2023/08/18	1	114.00	1	116.00	113.00	0	7,910	0.00%
2023/08/17	1	115.00	0	0.00	116.00	1	7,921	0.01%
2023/08/16	2	113.50	0	0.00	113.00	2	7,860	0.03%
2023/08/15	0	0.00	2	114.00	114.00	-2	7,846	-0.03%
2023/08/14	1.6	109.44	2	110.00	110.50	-0.4	7,876	-0.01%
2023/08/11	2	113.00	2	112.50	112.00	0	7,835	0.00%
2023/08/10	4	112.88	3	111.50	111.00	1	7,810	0.01%
2023/08/09	2	115.50	0	0.00	114.00	2	7,740	0.03%
2023/08/08	6.4	112.97	1	112.00	112.00	5.4	7,740	0.07%
2023/08/07	3	113.67	11	115.64	115.50	-8	7,700	-0.10%
2023/08/04	6	117.42	3	118.33	118.00	3	7,523	0.04%
2023/08/02	11	118.82	54	118.59	117.00	-43	7,407	-0.58%
2023/08/01	60	116.70	16	121.81	116.00	44	7,110	0.62%
2023/07/31	2	119.00	137	118.37	122.00	-135	6,588	-2.05%	大賣/鉅額交易
2023/07/28	2	109.50	4	110.25	111.00	-2	6,283	-0.03%
2023/07/27	1	108.50	0	0.00	108.00	1	6,217	0.02%
2023/07/26	0	0.00	5	107.90	107.00	-5	6,208	-0.08%
2023/07/25	3	109.00	1	108.50	107.50	2	6,191	0.03%
2023/07/21	0	0.00	10	107.50	108.50	-10	6,114	-0.16%
2023/07/20	2	110.00	1	111.00	109.50	1	6,082	0.02%
2023/07/19	21	113.90	0	0.00	111.00	21	6,028	0.35%
2023/07/18	57	114.68	7	115.14	114.50	50	5,972	0.84%
2023/07/17	73	116.12	2	115.00	115.00	71	5,911	1.20%
2023/07/13	5	118.00	5	119.10	116.00	0	5,767	0.00%
2023/07/12	1	114.00	1	116.00	116.00	0	5,548	0.00%
2023/07/11	9	116.17	8	115.56	117.00	1	5,505	0.02%
2023/07/10	10	113.55	2	114.00	113.00	8	5,547	0.14%
2023/07/07	9	114.44	10	114.75	114.00	-1	5,483	-0.02%
2023/07/06	30	117.63	23	116.96	119.50	7	5,280	0.13%
2023/07/05	1	115.00	1	113.50	113.50	0	5,019	0.00%
2023/07/04	6	113.08	5	113.40	115.00	1	4,973	0.02%
2023/07/03	14	109.11	5	111.50	114.00	9	4,827	0.19%
2023/06/30	4	104.13	4	103.25	105.00	0	4,488	0.00%
2023/06/29	7	106.00	11	106.27	106.50	-4	4,411	-0.09%
2023/06/28	24.1	103.06	24	101.48	99.60	0.1	3,984	0.00%
2023/06/27	5	96.20	0	0.00	96.50	5	3,650	0.14%
2023/06/26	1	97.00	2	97.40	97.00	-1	3,648	-0.03%
2023/06/21	0	0.00	1	96.10	95.90	-1	3,633	-0.03%
2023/06/20	5	96.78	0	0.00	95.70	5	3,649	0.14%
2023/06/19	0	0.00	3	98.13	98.50	-3	3,581	-0.08%
2023/06/16	1	96.20	1	96.50	97.00	0	3,543	0.00%
2023/06/14	1	96.70	2	96.25	96.70	-1	3,493	-0.03%
2023/06/08	0	0.00	2	95.00	94.70	-2	3,797	-0.05%
2023/06/07	8	94.98	0	0.00	94.80	8	3,905	0.20%
2023/06/06	1.1	95.54	1	96.50	96.30	0.1	3,923	0.00%
2023/06/05	2.1	98.06	8	98.74	98.40	-5.9	3,934	-0.15%
2023/06/02	0	0.00	0.3	96.20	95.60	-0.3	4,004	-0.01%
2023/06/01	1	95.80	2.2	97.24	95.70	-1.2	4,024	-0.03%
2023/05/31	7	94.54	18.1	95.84	95.50	-11.1	3,959	-0.28%
2023/05/30	1	92.60	0	0.00	92.40	1	3,811	0.03%
2023/05/29	1	91.10	5	92.82	93.30	-4	3,830	-0.10%
2023/05/26	4	90.38	2	90.95	90.60	2	3,801	0.05%
2023/05/24	3	89.07	6	88.90	89.20	-3	3,790	-0.08%
2023/05/23	0	0.00	1	88.70	88.50	-1	3,806	-0.03%
2023/05/22	2	89.35	2	89.30	89.70	0	3,783	0.00%
2023/05/19	0	0.00	0.1	88.25	88.50	-0.1	3,778	0.00%
2023/05/18	7	87.36	5	87.72	87.90	2	3,834	0.05%
2023/05/17	7	85.66	0	0.00	86.80	7	3,779	0.19%
2023/05/16	1	85.60	1	87.00	86.70	0	3,748	0.00%
2023/05/12	5	84.92	0	0.00	84.40	5	3,769	0.13%
2023/05/11	1	85.00	0	0.00	84.90	1	3,728	0.03%
2023/05/10	0	0.00	1	87.80	87.50	-1	3,719	-0.03%
2023/05/08	2	86.20	4	86.75	88.40	-2	3,740	-0.05%
2023/05/05	0	0.00	2	85.00	84.80	-2	3,728	-0.05%
2023/05/04	1	85.30	4	84.13	85.30	-3	3,803	-0.08%
2023/05/03	1	82.70	1	83.20	82.90	0	3,836	0.00%
2023/05/02	0	0.00	2	82.75	82.90	-2	3,857	-0.05%
2023/04/28	3	82.27	1	82.10	82.10	2	3,868	0.05%
2023/04/27	1	81.20	2	81.25	81.20	-1	3,854	-0.03%
2023/04/26	1	79.80	0	0.00	81.10	1	3,841	0.03%
2023/04/25	4	81.38	3	83.00	80.30	1	3,838	0.03%
2023/04/24	0.1	82.70	6	82.50	82.70	-6	3,812	-0.16%
2023/04/21	1	82.80	0	0.00	82.70	1	3,827	0.03%
2023/04/20	2	86.50	0	0.00	85.50	2	3,812	0.05%
2023/04/18	2	88.05	1	87.70	88.00	1	3,828	0.03%
2023/04/13	25	89.06	20	87.70	87.70	5	3,788	0.13%
2023/04/12	8	94.40	0	0.00	94.30	8	3,624	0.22%
2023/04/11	0	0.00	6	94.48	94.60	-6	3,562	-0.17%
2023/04/10	3	93.53	0	0.00	93.60	3	3,490	0.09%
2023/04/07	5	95.10	0	0.00	93.50	5	3,441	0.15%
2023/04/06	0	0.00	3	96.30	96.60	-3	3,367	-0.09%
2023/03/31	0	0.00	1	94.50	94.80	-1	3,315	-0.03%
2023/03/30	5	95.36	2	95.30	95.10	3	3,279	0.09%
2023/03/29	2	92.60	4	93.00	92.80	-2	3,145	-0.06%
2023/03/28	1	90.60	2	91.40	90.90	-1	3,160	-0.03%
2023/03/24	0	0.00	1.3	91.42	91.20	-1.3	3,156	-0.04%
2023/03/23	0	0.00	3	91.60	91.80	-3	3,240	-0.09%
2023/03/22	1	91.00	0.1	90.90	90.70	0.9	3,260	0.03%
2023/03/21	1	90.10	4	90.40	90.80	-3	3,276	-0.09%
2023/03/20	1	89.70	1	89.70	89.60	0	3,268	0.00%
2023/03/17	0	0.00	1	89.70	89.70	-1	3,292	-0.03%
2023/03/16	1	90.50	0	0.00	88.10	1	3,291	0.03%
2023/03/15	9	91.34	14	91.24	91.00	-5	3,298	-0.15%
2023/03/14	0	0.00	3	90.97	91.50	-3	3,266	-0.09%
2023/03/13	2	87.45	12	89.47	91.00	-10	3,256	-0.31%
2023/03/10	12	89.73	20	89.43	89.10	-8	3,186	-0.25%
2023/03/09	6	90.92	1	91.10	91.10	5	3,171	0.16%
2023/03/08	5	89.92	4	91.05	91.30	1	3,213	0.03%
2023/03/07	15	89.09	47.1	88.45	89.60	-32.1	3,307	-0.97%
2023/03/06	32.2	86.92	4	87.73	87.20	28.2	3,216	0.88%
2023/03/02	0	0.00	1	85.70	85.80	-1	3,478	-0.03%
2023/03/01	0	0.00	2	85.40	85.60	-2	3,540	-0.06%
2023/02/24	12	85.32	5	85.20	84.30	7	3,577	0.20%
2023/02/23	1	84.50	1	84.80	84.80	0	3,636	0.00%
2023/02/22	1	82.50	0	0.00	84.40	1	3,897	0.03%
2023/02/21	1	84.40	2	83.85	83.90	-1	4,086	-0.02%
2023/02/20	0	0.00	3	85.03	84.20	-3	4,123	-0.07%
2023/02/17	3	84.67	43.1	84.89	84.70	-40.1	4,171	-0.96%
2023/02/16	41.1	83.94	5.1	84.48	84.90	36.1	4,171	0.86%
2023/02/10	1	80.90	0	0.00	80.50	1	4,281	0.02%
2023/02/09	6	82.10	0	0.00	82.10	6	4,282	0.14%
2023/02/08	3	83.10	1	82.80	82.50	2	4,282	0.05%
2023/02/07	6.1	83.26	2	83.20	83.30	4.1	4,269	0.09%
2023/02/06	3	82.80	0	0.00	82.50	3	4,254	0.07%
2023/02/02	0	0.00	2.2	82.31	83.00	-2.2	4,238	-0.05%
2023/02/01	1	82.20	2	81.80	81.90	-1	4,184	-0.02%
2023/01/31	1	80.20	2	80.25	80.30	-1	4,144	-0.02%
2023/01/30	0	0.00	3	79.73	79.90	-3	4,147	-0.07%
2023/01/17	0	0.00	1.2	79.04	79.00	-1.2	4,160	-0.03%
2023/01/16	1	78.70	1	78.50	78.90	0	4,198	0.00%
2023/01/13	1.1	78.50	3	79.00	78.20	-2	4,264	-0.05%
2023/01/12	3	79.40	0	0.00	79.50	3	4,296	0.07%
2023/01/11	6	80.05	5	79.52	79.30	1	4,356	0.02%
2023/01/09	4.2	80.57	2.3	79.84	79.80	1.9	4,419	0.04%
2023/01/06	1	77.50	0	0.00	77.70	1	4,382	0.02%
2023/01/05	0	0.00	1	77.40	76.90	-1	4,423	-0.02%
2023/01/04	1.1	77.53	0	0.00	77.30	1.1	4,556	0.02%
2022/12/28	2	76.30	0	0.00	76.30	2	4,834	0.04%
2022/12/21	1	76.70	0	0.00	76.50	1	5,228	0.02%
2022/12/20	1.1	79.54	0	0.00	76.00	1.1	5,242	0.02%
2022/12/19	2	80.80	0	0.00	80.20	2	5,218	0.04%
2022/12/16	1	81.40	0	0.00	81.20	1	5,240	0.02%
2022/12/15	21	83.68	16.4	83.94	83.40	4.6	5,220	0.09%
2022/12/14	0.1	80.90	2	80.20	82.20	-2	5,163	-0.04%
2022/12/13	3	80.73	1	79.40	79.40	2	5,129	0.04%
2022/12/12	0	0.00	4	81.10	81.50	-4	5,161	-0.08%
2022/12/08	0	0.00	4	82.08	81.70	-4	5,228	-0.08%
2022/12/07	2	81.60	30	81.31	80.40	-28	5,247	-0.53%
2022/12/06	1	83.30	9	84.88	83.20	-8	5,271	-0.15%
2022/12/05	4.2	85.00	11	85.02	84.90	-6.9	5,258	-0.13%
2022/12/02	4	84.15	34.1	84.02	83.90	-30.1	5,234	-0.57%
2022/12/01	11.5	84.16	8	84.53	83.90	3.5	5,260	0.07%
2022/11/30	50.2	85.16	35	84.01	83.50	15.2	5,230	0.29%
2022/11/29	42	83.42	29.3	83.64	84.10	12.8	5,229	0.24%
2022/11/28	7	81.91	2	81.80	81.60	5	5,157	0.10%
2022/11/25	8.2	82.97	7	82.96	82.70	1.2	5,168	0.02%
2022/11/24	1	81.40	5	80.80	81.10	-4	4,974	-0.08%
2022/11/23	10	80.67	22	80.80	79.80	-12	4,998	-0.24%
2022/11/22	4	79.68	6	80.30	80.40	-2	5,052	-0.04%
2022/11/21	3	79.37	7	80.61	79.10	-4	5,104	-0.08%
2022/11/18	30	80.76	8.1	81.19	80.40	22	5,068	0.43%
2022/11/17	10	79.60	5	79.52	78.30	5	4,928	0.10%
2022/11/16	2	77.10	0	0.00	76.80	2	4,910	0.04%
2022/11/14	2	77.15	5	76.70	77.40	-3	5,111	-0.06%
2022/11/11	2	78.10	0	0.00	77.00	2	5,187	0.04%
2022/11/10	7.1	77.84	1	78.40	78.20	6.1	5,206	0.12%
2022/11/09	1	77.60	4.1	78.45	78.60	-3.1	5,299	-0.06%
2022/11/08	2	79.10	0	0.00	77.20	2	5,540	0.04%
2022/11/07	0	0.00	1	77.80	78.70	-1	5,723	-0.02%
2022/11/04	2	77.10	0	0.00	77.50	2	6,027	0.03%
2022/10/26	0	0.00	2	74.00	74.00	-2	7,400	-0.03%
2022/10/25	2	75.30	2	76.20	75.20	0	7,478	0.00%
2022/10/21	1	77.50	0	0.00	75.20	1	7,615	0.01%
2022/10/20	0	0.00	1	79.50	78.70	-1	7,592	-0.01%
2022/10/19	1	82.60	0	0.00	80.20	1	7,595	0.01%
2022/10/18	4	82.45	2	82.85	82.90	2	7,586	0.03%
2022/10/17	2	80.40	2	79.10	80.80	0	7,594	0.00%
2022/10/13	2	80.35	1	80.10	78.50	1	7,776	0.01%
2022/10/12	5	81.28	11	80.31	82.40	-6	7,812	-0.08%
2022/10/11	0.1	85.00	6	84.08	85.10	-6	7,829	-0.08%
2022/10/07	3	86.80	4	87.55	86.10	-1	8,067	-0.01%
2022/10/06	0	0.00	5	86.16	85.90	-5	8,315	-0.06%
2022/10/05	0	0.00	12	85.52	84.50	-12	8,449	-0.14%
2022/10/04	1	84.20	0.1	84.00	84.50	1	8,540	0.01%
2022/10/03	1	78.90	3	79.70	81.70	-2	8,769	-0.02%
2022/09/29	0	0.00	1	78.80	78.70	-1	8,984	-0.01%
2022/09/28	8.1	81.25	0	0.00	78.70	8.1	8,948	0.09%
2022/09/27	2	83.70	0	0.00	83.90	2	8,872	0.02%
2022/09/26	6.1	84.84	0	0.00	84.30	6.1	8,862	0.07%
2022/09/23	6	87.92	1	87.80	87.80	5	8,842	0.06%
2022/09/22	0	0.00	3	89.57	90.40	-3	8,853	-0.03%
2022/09/21	1	92.00	1	90.20	89.50	0	8,866	0.00%
2022/09/19	19	89.85	6	90.70	89.80	13	8,966	0.14%
2022/09/16	2	91.50	0	0.00	91.00	2	9,048	0.02%
2022/09/15	6	91.98	21	91.39	91.10	-15	9,083	-0.17%
2022/09/14	2	92.20	0	0.00	93.00	2	9,181	0.02%
2022/09/13	8	94.59	2	94.75	94.30	6	9,219	0.07%
2022/09/12	1	95.00	12	96.91	97.00	-11	9,138	-0.12%
2022/09/08	0	0.00	1	94.40	94.10	-1	9,151	-0.01%
2022/09/07	1	94.60	0	0.00	93.90	1	9,240	0.01%
2022/09/06	13	94.15	0	0.00	94.30	13	9,197	0.14%
2022/09/05	21	96.76	1	96.90	96.70	20	9,117	0.22%
2022/09/02	8.1	96.94	6	97.82	97.50	2.1	9,017	0.02%
2022/09/01	2.1	95.40	1	94.80	95.50	1.1	8,941	0.01%
2022/08/31	5	96.50	4	97.15	97.30	1	8,915	0.01%
2022/08/30	0	0.00	4	95.23	97.00	-4	8,901	-0.04%
2022/08/29	5.1	91.96	4	92.68	93.20	1.1	8,830	0.01%
2022/08/26	0	0.00	10	98.24	97.30	-10	8,717	-0.11%
2022/08/24	1	95.70	1	96.60	96.00	0	8,542	0.00%
2022/08/23	5	97.44	5	97.50	97.40	0	8,437	0.00%
2022/08/22	0	0.00	1	95.70	95.00	-1	8,272	-0.01%
2022/08/19	3	98.30	2	98.60	98.40	1	8,172	0.01%
2022/08/18	3	97.73	0	0.00	98.50	3	8,029	0.04%
2022/08/17	1	98.80	3	97.20	97.40	-2	7,930	-0.03%
2022/08/16	8	98.88	2	99.05	99.00	6	7,872	0.08%
2022/08/15	7	99.26	3	99.30	99.00	4	7,812	0.05%
2022/08/12	10	104.50	4	104.00	102.50	6	7,569	0.08%
2022/08/11	2	104.75	3	102.83	104.50	-1	7,378	-0.01%
2022/08/10	5	104.30	5	104.50	103.50	0	7,075	0.00%
2022/08/09	14	102.75	7	103.36	105.50	7	6,933	0.10%
2022/08/08	19	96.29	26	100.32	101.00	-7	6,612	-0.11%
2022/08/05	3	90.57	4	90.58	92.00	-1	6,108	-0.02%
2022/08/04	3	89.37	5	88.44	89.70	-2	6,026	-0.03%
2022/08/02	3	87.80	2	86.00	86.80	1	6,013	0.02%
2022/08/01	8	90.36	2	90.80	89.50	6	6,004	0.10%
2022/07/29	1	88.30	0	0.00	90.40	1	5,973	0.02%
2022/07/28	0	0.00	1	88.10	88.00	-1	6,009	-0.02%
2022/07/27	0	0.00	3	85.80	87.00	-3	5,970	-0.05%
2022/07/26	2	85.40	1	85.41	86.00	1	5,991	0.02%
2022/07/25	0	0.00	1	85.10	86.40	-1	6,077	-0.02%
2022/07/22	1	86.70	0	0.00	85.50	1	6,196	0.02%
2022/07/21	2	88.50	2	87.60	88.00	0	6,380	0.00%
2022/07/20	21	88.95	16	87.34	87.70	5	6,531	0.08%
2022/07/19	3	88.30	21	88.22	87.80	-18	6,383	-0.28%
2022/07/18	2	87.40	0	0.00	88.50	2	6,420	0.03%
2022/07/15	21	89.12	1	87.70	88.20	20	6,451	0.31%
2022/07/13	2	82.50	2	83.20	82.30	0	5,844	0.00%
2022/07/12	1	85.20	3	84.00	84.00	-2	5,685	-0.04%
2022/07/11	21	88.44	26	87.70	85.60	-5	5,535	-0.09%
2022/07/08	10	85.46	44	85.26	86.90	-34	5,213	-0.65%
2022/07/07	1	78.30	3	82.13	82.10	-2	4,951	-0.04%
2022/07/04	6	75.75	0	0.00	75.00	6	4,909	0.12%
2022/07/01	32	76.84	2	78.10	75.90	30	4,966	0.60%
2022/06/29	0	0.00	1	82.40	82.60	-1	5,025	-0.02%
2022/06/28	2	84.00	2	83.60	83.70	0	5,017	0.00%
2022/06/27	5	83.16	3	82.60	83.80	2	5,104	0.04%
2022/06/24	1	82.10	16	83.82	83.60	-15	5,033	-0.30%
2022/06/23	12	81.87	9	81.04	81.10	3	4,909	0.06%
2022/06/22	5	81.30	7	81.51	81.20	-2	4,888	-0.04%
2022/06/21	0	0.00	3	80.03	81.20	-3	4,782	-0.06%
2022/06/17	3	77.70	6	76.65	76.80	-3	4,741	-0.06%
2022/06/16	6	81.25	4	81.18	79.60	2	4,693	0.04%
2022/06/15	0	0.00	2	79.80	79.60	-2	4,602	-0.04%
2022/06/14	0	0.00	3	78.27	79.10	-3	4,639	-0.06%
2022/06/13	2	77.30	0	0.00	77.30	2	4,700	0.04%
2022/06/09	1	79.00	1	78.80	79.80	0	4,911	0.00%
2022/06/08	0	0.00	113	79.55	79.00	-113	4,985	-2.27%	大賣/鉅額交易
2022/06/07	117	80.41	0	0.00	80.30	117	4,971	2.35%	大買/鉅額交易
2022/06/02	0	0.00	1	80.70	80.30	-1	4,927	-0.02%
2022/06/01	0	0.00	3	80.80	80.50	-3	4,928	-0.06%
2022/05/30	1	80.00	0	0.00	80.60	1	4,863	0.02%
2022/05/27	7	78.34	2	78.70	78.70	5	4,822	0.10%
2022/05/25	0	0.00	2	78.40	79.00	-2	4,742	-0.04%
2022/05/24	2	80.20	2	80.30	79.10	0	4,743	0.00%
2022/05/19	1	78.20	1	78.20	77.60	0	4,562	0.00%
2022/05/17	0	0.00	0.1	78.40	78.10	-0.1	4,537	0.00%
2022/05/16	1	75.80	4	78.10	77.40	-3	4,485	-0.07%
2022/05/13	2	75.60	0	0.00	74.90	2	4,417	0.05%
2022/05/11	10	74.20	0	0.00	73.50	10	4,412	0.23%
2022/05/10	4	73.43	1	72.80	74.30	3	4,446	0.07%
2022/05/09	0	0.00	14	75.05	74.20	-14	4,448	-0.31%
2022/05/06	13	76.87	6	76.38	76.20	7	4,492	0.16%
2022/05/05	14	82.02	6	79.60	79.00	8	4,596	0.17%
2022/05/03	7	83.29	5	84.26	82.70	2	4,687	0.04%
2022/04/29	6	85.03	7	83.94	83.40	-1	4,705	-0.02%
2022/04/28	9	86.16	10	84.09	83.60	-1	4,617	-0.02%
2022/04/27	13	84.67	12	86.77	87.40	1	4,487	0.02%
2022/04/26	6	84.80	12	84.50	86.70	-6	4,372	-0.14%
2022/04/25	5	82.58	0	0.00	81.50	5	4,279	0.12%
2022/04/22	0	0.00	3	84.73	86.30	-3	4,356	-0.07%
2022/04/21	8	83.36	14	84.93	85.60	-6	4,281	-0.14%
2022/04/20	7	81.09	7	81.24	80.10	0	4,094	0.00%
2022/04/18	0	0.00	8	76.51	76.10	-8	4,079	-0.20%
2022/04/15	0	76.50	0	0.00	76.40	0	4,115	0.00%
2022/04/08	1	78.50	12	78.59	78.20	-11	4,523	-0.24%
2022/04/07	1	78.60	12	78.03	75.20	-11	4,871	-0.23%
2022/04/06	7	80.17	1	81.30	81.00	6	4,809	0.12%
2022/04/01	3	81.10	2	81.40	81.10	1	4,744	0.02%
2022/03/30	8	80.70	4	80.38	80.40	4	4,650	0.09%
2022/03/29	14	80.01	7	79.50	78.40	7	4,548	0.15%
2022/03/28	1	78.80	0	0.00	78.80	1	4,492	0.02%
2022/03/25	7	79.23	0	0.00	79.30	7	4,463	0.16%
2022/03/24	0	0.00	1	79.40	77.90	-1	4,421	-0.02%
2022/03/23	5	78.00	0	0.00	77.80	5	4,355	0.11%
2022/03/22	8	77.13	0.1	77.90	77.90	7.9	4,336	0.18%
2022/03/14	0	0.00	3	78.70	79.30	-3	3,988	-0.08%
2022/03/11	1	76.60	2	76.20	75.90	-1	3,855	-0.03%
2022/03/09	1	70.30	1	69.70	69.60	0	3,693	0.00%
2022/03/08	2	70.15	0	0.00	69.70	2	3,687	0.05%
2022/02/23	2	73.80	0	0.00	73.70	2	3,635	0.06%
2022/02/21	0	0.00	2	74.20	74.00	-2	3,617	-0.06%
2022/02/18	0	0.00	1	74.70	74.40	-1	3,634	-0.03%
2022/02/11	2	75.00	3	75.50	75.50	-1	3,524	-0.03%
2022/02/10	5	76.70	66.1	77.87	76.50	-61.1	3,469	-1.76%
2022/02/09	2	78.10	2	77.70	78.60	0	3,406	0.00%
2022/02/08	1	78.00	11	77.35	78.80	-10	3,354	-0.30%
2022/02/07	3	76.00	10	79.50	77.50	-7	3,256	-0.21%
2022/01/26	2	76.50	4	76.30	77.00	-2	3,058	-0.07%
2022/01/25	29	76.01	4	75.63	74.30	25	2,862	0.87%
2022/01/24	40.1	75.80	2	75.00	75.90	38.1	2,748	1.39%
2022/01/21	6	73.98	65.1	73.28	73.30	-59.1	2,662	-2.22%
2022/01/20	60.1	75.72	0	0.00	75.70	60.1	2,605	2.31%
2022/01/19	7	75.17	17	75.40	75.50	-10	2,556	-0.39%
2022/01/18	0	0.00	5	74.94	74.80	-5	2,407	-0.21%
2022/01/17	7	73.20	18	74.11	73.50	-11	2,271	-0.48%
2022/01/14	0	0.00	1	70.90	70.00	-1	2,128	-0.05%
2022/01/11	4	68.40	5	68.40	67.80	-1	2,037	-0.05%
2022/01/07	7	71.36	1	71.30	71.00	6	1,928	0.31%
2022/01/06	0	0.00	12	67.75	67.40	-12	1,787	-0.67%
2022/01/05	0	0.00	3	69.53	69.30	-3	1,732	-0.17%
2022/01/04	2	70.65	6	71.00	70.30	-4	1,674	-0.24%
2022/01/03	12	74.35	13	73.20	72.60	-1	1,580	-0.06%
2021/12/30	74	73.75	58	73.32	75.70	16	1,373	1.17%
2021/12/29	7	70.10	0	0.00	70.30	7	978	0.72%
2021/11/26	1	65.90	0	0.00	65.50	1	744	0.13%
2021/11/24	1	67.00	0	0.00	67.20	1	730	0.14%
2021/11/19	1	67.80	0	0.00	68.00	1	689	0.15%
2021/11/18	1	68.70	0	0.00	68.60	1	683	0.15%
2021/11/17	0	0.00	2	68.95	69.00	-2	679	-0.29%
2021/11/16	2	69.00	0	0.00	69.20	2	660	0.30%
2021/11/08	0	0.00	2	67.50	67.50	-2	616	-0.32%
2021/11/05	4	68.00	6	66.93	67.00	-2	599	-0.33%
2021/11/04	2	66.40	0	0.00	66.70	2	570	0.35%
2021/11/01	0	0.00	1	65.20	65.20	-1	547	-0.18%
2021/10/28	0	0.00	1	64.50	64.30	-1	539	-0.19%
2021/10/21	0	0.00	1	61.80	61.00	-1	547	-0.18%
2021/10/19	1	61.80	0	0.00	61.90	1	541	0.18%
2021/09/30	0	0.00	1	62.30	62.20	-1	691	-0.14%
2021/09/24	2	63.95	0	0.00	63.90	2	712	0.28%
2021/09/15	0	0.00	2	64.60	64.30	-2	736	-0.27%
2021/09/07	2	65.70	2	65.60	65.50	0	741	0.00%
2021/08/31	0	0.00	1	65.10	65.10	-1	755	-0.13%
2021/08/26	1	65.10	0	0.00	66.00	1	797	0.13%
2021/08/16	20	60.55	0	0.00	61.20	20	807	2.48%
2021/07/22	0	0.00	1	67.20	67.00	-1	1,104	-0.09%
2021/07/21	0	0.00	1	66.60	66.30	-1	1,115	-0.09%
2021/07/16	0	0.00	1	67.50	67.60	-1	1,163	-0.09%
2021/07/15	1	69.80	0	0.00	69.20	1	1,167	0.09%
2021/07/08	0	0.00	1	66.90	66.90	-1	1,211	-0.08%
2021/07/07	2	67.30	0	0.00	67.40	2	1,250	0.16%
2021/07/01	1	68.40	0	0.00	67.80	1	1,400	0.07%
2021/06/30	1	68.90	1	68.70	68.80	0	1,453	0.00%
2021/06/28	0	0.00	1	68.00	68.40	-1	1,577	-0.06%
2021/06/25	1	68.50	0	0.00	68.80	1	1,597	0.06%
2021/06/24	0	0.00	0.3	67.10	66.90	-0.3	1,607	-0.02%
2021/06/17	1	66.50	1	66.20	65.90	0	1,776	0.00%
2021/06/10	0	0.00	2	65.65	66.00	-2	1,984	-0.10%
2021/06/08	1	64.50	0	0.00	64.10	1	2,004	0.05%
2021/06/07	1	63.80	0	0.00	64.00	1	2,027	0.05%
2021/06/04	0	0.00	2	64.60	64.60	-2	2,036	-0.10%
2021/06/03	0	0.00	2	66.10	66.20	-2	2,052	-0.10%
2021/06/02	0	0.00	3	66.40	66.40	-3	2,066	-0.15%
2021/05/27	0	0.00	2	65.05	65.20	-2	2,131	-0.09%
2021/05/25	1	64.60	0	0.00	64.80	1	2,145	0.05%
2021/05/24	1	64.20	0	0.00	64.30	1	2,149	0.05%
2021/05/12	0	0.00	3	64.90	63.30	-3	2,041	-0.15%
2021/05/05	0	0.00	1	70.10	69.80	-1	1,978	-0.05%
2021/05/04	0	0.00	2	69.00	69.40	-2	1,976	-0.10%
2021/05/03	0	0.00	3	72.60	71.80	-3	1,944	-0.15%
2021/04/28	0	0.00	6	74.65	75.20	-6	1,947	-0.31%
2021/04/27	1	74.40	0	0.00	74.30	1	1,960	0.05%
2021/04/22	10	74.27	11	74.63	73.30	-1	1,981	-0.05%
2021/04/21	0	0.00	2	75.10	75.10	-2	1,962	-0.10%
2021/04/20	2	75.40	2	75.50	75.50	0	1,976	0.00%
2021/04/19	1	76.40	1	75.80	75.60	0	1,988	0.00%
2021/04/16	8	76.28	15	76.33	76.20	-7	1,989	-0.35%
2021/04/14	0	0.00	1	76.00	75.00	-1	2,001	-0.05%
2021/04/13	1	77.50	5	76.80	75.80	-4	1,997	-0.20%
2021/04/12	2	76.70	7	76.99	76.50	-5	1,975	-0.25%
2021/04/09	15	76.63	10	76.50	76.70	5	1,937	0.26%
2021/04/08	2	76.90	2	77.00	76.50	0	1,897	0.00%
2021/04/07	15	75.63	5	75.56	76.10	10	1,830	0.55%
2021/04/01	1	75.20	1	75.10	75.40	0	1,745	0.00%
2021/03/31	15	74.37	1	74.30	74.10	14	1,672	0.84%
2021/03/30	1	73.40	0	0.00	73.50	1	1,610	0.06%
2021/03/29	1	72.80	0	0.00	73.00	1	1,583	0.06%
2021/03/25	5	74.32	1	74.20	73.40	4	1,559	0.26%
2021/03/24	1	72.90	0	0.00	73.10	1	1,482	0.07%
2021/03/22	5	73.08	0	0.00	73.20	5	1,451	0.34%
2021/03/19	6	73.75	0	0.00	73.70	6	1,428	0.42%
2021/03/18	11	74.12	2	74.20	74.40	9	1,378	0.65%
2021/03/17	0	0.00	1	72.00	71.70	-1	1,267	-0.08%
2021/03/16	1	71.70	0	0.00	71.80	1	1,333	0.07%
2021/03/12	1	71.30	1	71.80	71.50	0	1,402	0.00%
2021/03/11	2	71.20	0	0.00	71.30	2	1,398	0.14%
2021/03/10	6	71.22	0	0.00	71.00	6	1,391	0.43%
2021/03/04	0	0.00	1	70.60	70.70	-1	1,371	-0.07%
2021/03/02	1	73.20	1	72.90	72.20	0	1,446	0.00%
2021/02/25	1	73.20	0	0.00	73.40	1	1,468	0.07%
2021/02/18	1	73.70	0	0.00	73.70	1	1,473	0.07%
2021/02/17	0	0.00	4	72.45	72.60	-4	1,468	-0.27%
2021/02/03	1	73.40	0	0.00	72.80	1	1,489	0.07%
2021/02/01	0	0.00	1	72.40	72.60	-1	1,530	-0.07%
2021/01/29	1	73.20	2	73.10	73.40	-1	1,536	-0.07%
2021/01/28	1	75.00	0	0.00	75.00	1	1,525	0.07%
2021/01/25	0	0.00	1	73.60	73.90	-1	1,485	-0.07%
2021/01/22	4	73.70	0	0.00	73.60	4	1,472	0.27%
2021/01/15	0	0.00	2	77.10	75.20	-2	1,374	-0.15%
2021/01/13	1	77.00	0	0.00	77.00	1	1,352	0.07%
2021/01/12	1	77.90	1	78.90	77.10	0	1,328	0.00%
2021/01/08	0	0.00	1	79.70	79.00	-1	1,285	-0.08%
2021/01/07	0	0.00	2	80.25	80.00	-2	1,263	-0.16%
2021/01/06	1	81.40	1	81.50	79.50	0	1,234	0.00%
2021/01/04	0	0.00	1	78.80	78.90	-1	1,151	-0.09%
2020/12/30	0	0.00	1	77.70	77.60	-1	1,139	-0.09%
2020/12/28	2	77.80	0	0.00	77.90	2	1,129	0.18%
2020/12/25	1	77.50	0	0.00	77.80	1	1,123	0.09%
2020/12/23	0	0.00	1	76.90	77.10	-1	1,119	-0.09%
2020/12/22	0	0.00	7	77.94	77.00	-7	1,131	-0.62%
2020/12/18	0	0.00	1	78.70	78.30	-1	1,141	-0.09%
2020/12/16	1	79.30	3	78.90	78.90	-2	1,137	-0.18%
2020/12/14	1	81.30	5	81.00	80.50	-4	1,117	-0.36%
2020/12/11	0	0.00	4	81.05	81.40	-4	1,123	-0.36%
2020/12/10	6	81.97	1	82.30	81.70	5	1,097	0.46%
2020/12/09	5	80.84	11	79.35	81.00	-6	1,020	-0.59%
2020/12/08	1	79.20	1	79.50	79.00	0	943	0.00%
2020/12/07	0	0.00	1	78.50	78.60	-1	938	-0.11%
2020/12/04	2	79.70	2	79.10	78.50	0	942	0.00%
2020/12/03	3	79.23	0	0.00	78.70	3	931	0.32%
2020/12/02	0	0.00	1	78.40	79.30	-1	924	-0.11%
2020/11/30	7	79.31	0	0.00	79.00	7	905	0.77%
2020/11/27	3	80.27	0	0.00	79.60	3	894	0.34%
2020/11/26	6	79.72	6	79.68	80.50	0	838	0.00%
2020/11/25	1	78.50	0	0.00	77.60	1	780	0.13%
2020/11/24	0	0.00	14	78.65	78.60	-14	759	-1.84%
2020/11/23	15	77.90	2	77.35	77.90	13	741	1.75%
2020/11/20	3	75.30	0	0.00	75.30	3	711	0.42%
2020/11/19	0	0.00	3	75.70	75.60	-3	729	-0.41%
2020/11/18	0	0.00	1	76.90	76.40	-1	741	-0.13%
2020/11/16	2	76.15	0	0.00	76.10	2	781	0.26%
2020/11/13	0	0.00	2	76.30	76.20	-2	779	-0.26%
2020/11/10	0	0.00	1	76.40	76.00	-1	761	-0.13%
2020/11/09	2	75.50	0	0.00	75.80	2	761	0.26%
2020/10/28	1	74.10	0	0.00	74.10	1	887	0.11%
2020/10/27	0	0.00	12	75.10	75.30	-12	917	-1.31%
2020/10/26	1	75.20	0	0.00	75.00	1	939	0.11%
2020/10/23	0	0.00	4	75.80	75.60	-4	961	-0.42%
2020/10/21	1	75.20	0	0.00	75.80	1	1,040	0.10%
2020/10/20	0	0.00	4	74.90	74.90	-4	1,076	-0.37%
2020/10/19	1	75.20	2	74.95	74.90	-1	1,108	-0.09%
2020/10/15	2	73.90	0	0.00	74.50	2	1,155	0.17%
2020/09/28	1	72.30	0	0.00	71.90	1	1,605	0.06%
2020/09/25	1	71.50	4	72.55	71.70	-3	1,652	-0.18%
2020/09/22	2	74.80	0	0.00	74.40	2	1,707	0.12%
2020/09/16	2	76.30	0	0.00	75.20	2	1,824	0.11%
2020/09/14	1	75.20	0	0.00	75.40	1	1,972	0.05%
2020/09/09	2	74.80	5	75.10	75.10	-3	2,018	-0.15%
2020/09/04	1	77.60	8	77.39	77.70	-7	2,036	-0.34%
2020/09/03	3	79.70	2	78.40	78.40	1	2,057	0.05%
2020/09/02	0	0.00	3	79.00	79.30	-3	2,086	-0.14%
2020/09/01	5	77.90	0	0.00	77.90	5	2,116	0.24%
2020/08/31	5	78.50	0	0.00	77.80	5	2,178	0.23%
2020/08/27	20	79.93	5	80.10	79.80	15	2,178	0.69%
2020/08/25	5	79.50	0	0.00	79.30	5	2,166	0.23%
2020/08/20	1	74.00	0	0.00	74.70	1	2,119	0.05%
2020/08/18	0	0.00	1	78.70	78.50	-1	2,092	-0.05%
2020/08/10	0	0.00	5	80.40	80.50	-5	2,048	-0.24%
2020/08/07	0	0.00	5	80.40	80.90	-5	2,046	-0.24%
2020/08/06	5	82.30	0	0.00	83.40	5	2,009	0.25%
2020/08/05	1	81.40	0	0.00	81.90	1	2,003	0.05%
2020/08/04	0	0.00	10	79.30	79.40	-10	1,994	-0.50%
2020/08/03	1	79.80	0	0.00	79.90	1	1,985	0.05%
2020/07/31	0	0.00	5	78.40	79.20	-5	1,983	-0.25%
2020/07/29	11	79.65	0	0.00	78.80	11	2,022	0.54%
2020/07/28	0	0.00	16	79.79	78.60	-16	2,032	-0.79%
2020/07/27	5	82.70	0	0.00	81.30	5	2,016	0.25%
2020/07/24	0	0.00	23	83.34	83.00	-23	1,986	-1.16%
2020/07/23	5	84.50	7	84.41	84.50	-2	1,950	-0.10%
2020/07/22	11	83.08	13	82.86	83.10	-2	1,943	-0.10%
2020/07/20	8	83.18	0	0.00	83.70	8	1,894	0.42%
2020/07/17	6	81.70	0	0.00	81.70	6	1,861	0.32%
2020/07/16	9	80.53	0	0.00	80.50	9	1,856	0.48%
2020/07/15	10	81.05	1	81.30	80.60	9	1,842	0.49%
2020/07/14	0	0.00	8	80.65	80.60	-8	1,835	-0.44%
2020/07/13	0	0.00	2	82.00	82.00	-2	1,806	-0.11%
2020/07/10	8	82.43	3	81.57	81.30	5	1,801	0.28%
2020/07/09	11	83.88	5	85.38	83.30	6	1,772	0.34%
2020/07/08	2	84.90	16.1	85.53	86.20	-14.1	1,684	-0.84%
2020/07/07	4	85.25	4	85.45	84.90	0	1,604	0.00%
2020/07/06	10	83.63	1	83.60	83.60	9	1,511	0.60%
2020/07/03	2	81.15	0	0.00	81.90	2	1,478	0.14%
2020/07/02	0	0.00	40	80.40	80.20	-40	1,445	-2.77%
2020/07/01	23	79.79	0	0.00	80.00	23	1,439	1.60%
2020/06/30	2	78.45	1	78.70	78.10	1	1,421	0.07%
2020/06/29	50	77.34	32	77.97	77.80	18	1,402	1.28%
2020/06/24	0	0.00	1	77.90	77.90	-1	1,390	-0.07%
2020/06/22	5	80.64	2	80.75	78.50	3	1,347	0.22%
2020/06/19	10	77.70	3	77.50	77.10	7	1,261	0.56%
2020/06/11	0	0.00	1	76.60	75.60	-1	1,280	-0.08%
2020/06/10	1	77.50	0	0.00	77.20	1	1,267	0.08%
2020/06/09	0	0.00	1	78.10	77.40	-1	1,299	-0.08%
2020/06/08	0	0.00	5	76.60	76.70	-5	1,301	-0.38%
2020/06/05	0	0.00	5	76.40	76.00	-5	1,281	-0.39%
2020/05/27	0	0.00	1	73.20	72.80	-1	1,313	-0.08%
2020/05/26	1	74.20	0	0.00	73.20	1	1,324	0.08%
2020/05/25	1	73.40	1	73.60	73.60	0	1,323	0.00%
2020/05/22	0	0.00	1	72.10	72.40	-1	1,327	-0.08%
2020/05/18	0	0.00	22	71.47	71.40	-22	1,365	-1.61%
2020/05/13	20	72.90	0	0.00	73.60	20	1,372	1.46%
2020/05/12	1	73.60	0	0.00	72.00	1	1,385	0.07%
2020/05/07	1	72.80	0	0.00	73.30	1	1,370	0.07%
2020/05/06	1	73.90	2	73.80	73.00	-1	1,378	-0.07%
2020/05/05	3	75.83	1	77.00	73.80	2	1,369	0.15%
2020/05/04	0	0.00	2	74.20	73.50	-2	1,314	-0.15%
2020/04/30	1	75.20	0	0.00	74.90	1	1,301	0.08%
2020/04/29	0	0.00	6	74.25	74.50	-6	1,288	-0.47%
2020/04/28	1	74.00	6	74.02	74.20	-5	1,295	-0.39%
2020/04/27	9	72.10	0	0.00	73.10	9	1,319	0.68%
2020/04/24	6	70.50	0	0.00	70.00	6	1,302	0.46%
2020/04/22	0	0.00	1	68.10	69.60	-1	1,329	-0.08%
2020/04/21	0	0.00	2	70.10	69.00	-2	1,328	-0.15%
2020/04/17	0	0.00	3	70.90	70.50	-3	1,312	-0.23%
2020/04/16	2	71.20	3	70.80	70.70	-1	1,302	-0.08%
2020/04/15	3	70.20	5	69.80	70.20	-2	1,305	-0.15%
2020/04/08	0	0.00	4	68.00	67.80	-4	1,334	-0.30%
2020/04/07	0	0.00	5	66.00	67.40	-5	1,324	-0.38%
2020/04/06	0	0.00	1	64.60	64.90	-1	1,319	-0.08%
2020/04/01	8	63.75	7	63.91	64.60	1	1,308	0.08%
2020/03/31	0	0.00	4	62.80	62.80	-4	1,290	-0.31%
2020/03/27	4	63.90	2	63.90	62.50	2	1,271	0.16%
2020/03/26	6	62.75	0	0.00	62.80	6	1,254	0.48%
2020/03/25	3	62.10	1	62.10	61.80	2	1,259	0.16%
2020/03/24	3	60.83	4	60.50	60.70	-1	1,245	-0.08%
2020/03/23	5	59.08	0	0.00	58.80	5	1,242	0.40%
2020/03/20	2	60.70	2	60.80	60.60	0	1,246	0.00%
2020/03/19	1	54.30	4	56.30	56.80	-3	1,229	-0.24%
2020/03/18	4	61.25	10	60.42	59.30	-6	1,222	-0.49%
2020/03/17	3	60.30	2	61.50	61.30	1	1,206	0.08%
2020/03/13	8	60.45	8	61.10	62.30	0	1,178	0.00%
2020/03/12	15	67.83	8	69.16	66.90	7	1,139	0.61%
2020/03/11	5	73.30	6	72.30	72.30	-1	1,115	-0.09%
2020/03/10	3	69.30	3	69.60	71.80	0	1,108	0.00%
2020/03/03	0	0.00	3	72.10	71.70	-3	1,069	-0.28%
2020/03/02	8	71.66	0	0.00	71.30	8	1,051	0.76%
2020/02/27	2	74.25	0	0.00	73.80	2	1,039	0.19%
2020/02/25	0	0.00	1	76.10	75.90	-1	1,033	-0.10%
2020/02/24	1	76.10	0	0.00	77.20	1	1,019	0.10%
2020/02/13	0	0.00	12	75.82	75.70	-12	1,037	-1.16%
2020/02/12	10	75.00	0	0.00	74.50	10	1,058	0.94%
2020/02/11	1	74.90	0	0.00	74.70	1	1,063	0.09%
2020/02/10	1	74.10	1	72.60	74.40	0	1,092	0.00%
2020/02/07	1	73.60	1	73.30	73.30	0	1,092	0.00%
2020/02/05	0	0.00	3	74.13	74.00	-3	1,088	-0.28%
2020/02/04	0	0.00	2	73.65	73.50	-2	1,097	-0.18%
2020/01/31	0	0.00	1	74.30	74.30	-1	1,100	-0.09%
2020/01/17	1	78.00	2	77.90	77.50	-1	1,100	-0.09%
2020/01/16	0	0.00	1	76.90	76.90	-1	1,090	-0.09%
2020/01/15	1	76.60	3	76.33	76.50	-2	1,208	-0.17%
2020/01/14	2	76.30	0	0.00	76.20	2	1,228	0.16%
2020/01/10	1	75.50	0	0.00	75.30	1	1,281	0.08%
2020/01/09	1	74.90	1	75.20	74.70	0	1,292	0.00%
2020/01/07	1	74.80	0	0.00	74.40	1	1,333	0.08%
2020/01/02	1	77.90	0	0.00	78.20	1	1,439	0.07%
2019/12/26	0	0.00	2	76.30	76.40	-2	1,567	-0.13%
2019/12/23	0	0.00	0.1	77.20	76.50	-0.1	1,715	-0.01%
2019/12/20	0.1	77.80	3	77.30	77.50	-2.9	1,729	-0.17%
2019/12/19	0	0.00	0.2	76.60	76.20	-0.2	1,724	-0.01%
2019/12/18	0	77.30	0	0.00	77.20	0	1,732	0.00%
2019/12/17	0	0.00	1	76.80	76.60	-1	1,739	-0.06%
2019/12/16	1	76.60	2	76.80	76.50	-1	1,749	-0.06%
2019/12/13	4.1	76.47	6	76.50	76.70	-1.9	1,788	-0.10%
2019/12/12	0	0.00	5	76.20	75.30	-5	1,775	-0.28%
2019/12/10	1	75.30	1	75.20	74.90	0	1,789	0.00%
2019/12/09	3	75.00	0	0.00	74.00	3	1,795	0.17%
2019/12/06	1	75.50	0	0.00	75.00	1	1,817	0.06%
2019/12/05	7	75.97	1	75.60	76.20	6	1,964	0.31%
2019/12/02	2	74.95	1	74.90	74.80	1	2,058	0.05%
2019/11/29	0	0.00	3	75.80	75.70	-3	2,101	-0.14%
2019/11/26	2	76.90	2	76.90	76.90	0	2,230	0.00%
2019/11/25	3	77.00	0	0.00	76.40	3	2,352	0.13%
2019/11/22	0	0.00	3	77.10	77.40	-3	2,548	-0.12%
2019/11/21	3	77.40	1	77.50	77.50	2	2,608	0.08%
2019/11/15	1	76.70	0	0.00	76.90	1	2,856	0.04%
2019/11/12	5	76.22	3	76.33	77.70	2	3,163	0.06%
2019/11/04	2	79.30	2	79.30	79.20	0	3,539	0.00%
2019/11/01	2	79.45	0	0.00	79.00	2	3,557	0.06%
2019/10/24	4	81.70	2	81.90	82.10	2	3,957	0.05%
2019/10/23	6	83.72	7	84.51	81.90	-1	4,055	-0.02%
2019/10/22	1	82.30	0	0.00	82.30	1	3,985	0.03%
2019/10/21	0	0.00	1	82.80	81.90	-1	4,051	-0.02%
2019/10/18	0	0.00	2	81.85	82.70	-2	4,127	-0.05%
2019/10/17	2	80.90	1	81.50	81.50	1	4,094	0.02%
2019/10/16	2	81.05	0	0.00	81.10	2	4,085	0.05%
2019/10/15	1	83.20	0	0.00	82.10	1	4,060	0.02%
2019/10/14	2	83.25	1	82.60	82.80	1	4,050	0.02%
2019/10/09	3	82.00	4	82.80	82.50	-1	4,013	-0.02%
2019/10/07	4	82.85	3	82.73	82.40	1	3,976	0.03%
2019/10/04	0	0.00	7	81.00	80.70	-7	3,879	-0.18%
2019/10/03	1	79.90	0	0.00	79.90	1	3,860	0.03%
2019/10/02	1	80.90	0	0.00	80.70	1	3,860	0.03%
2019/10/01	0	0.00	2	80.40	80.50	-2	3,880	-0.05%
2019/09/27	3	79.73	0	0.00	79.00	3	3,871	0.08%
2019/09/26	4	79.73	8	80.34	80.40	-4	3,849	-0.10%
2019/09/25	0	0.00	4	79.08	78.90	-4	3,789	-0.11%
2019/09/24	0	0.00	10	78.60	78.80	-10	3,806	-0.26%
2019/09/23	10	78.90	10	78.88	79.00	0	3,799	0.00%
2019/09/20	1	78.50	4	78.60	78.20	-3	3,805	-0.08%
2019/09/19	0	0.00	6	78.25	78.20	-6	3,798	-0.16%
2019/09/18	6	77.37	1	77.70	77.50	5	3,812	0.13%
2019/09/17	1	78.80	2	78.70	78.20	-1	3,760	-0.03%
2019/09/16	2	78.40	0	0.00	78.20	2	3,767	0.05%
2019/09/12	0	0.00	2	78.30	78.10	-2	3,771	-0.05%
2019/09/10	0	0.00	20	77.70	78.10	-20	3,744	-0.53%
2019/09/09	28	77.79	5	78.80	77.20	23	3,704	0.62%
2019/09/06	4	82.00	0	0.00	81.80	4	3,547	0.11%
2019/09/05	3	81.57	3	82.47	82.50	0	3,530	0.00%
2019/09/04	17	81.24	9	80.90	81.70	8	3,491	0.23%
2019/09/03	5	81.18	0	0.00	80.90	5	3,464	0.14%
2019/09/02	1	82.30	7	81.70	82.00	-6	3,435	-0.17%
2019/08/30	4	83.33	1	82.20	82.50	3	3,402	0.09%
2019/08/29	3	83.50	2	82.65	82.80	1	3,356	0.03%
2019/08/28	8	83.96	14	84.85	84.00	-6	3,290	-0.18%
2019/08/27	14	82.41	9	83.63	83.00	5	3,165	0.16%
2019/08/26	5	79.10	3	79.40	79.00	2	2,974	0.07%
2019/08/23	4	82.88	3	81.27	81.00	1	2,921	0.03%
2019/08/22	3	83.17	6.5	82.98	82.20	-3.5	2,873	-0.12%
2019/08/21	0	0.00	2	83.15	82.80	-2	2,828	-0.07%
2019/08/20	7	83.64	11	83.00	82.50	-4	2,791	-0.14%
2019/08/19	4	83.08	1	82.10	81.90	3	2,666	0.11%
2019/08/16	1	82.00	5	81.74	81.00	-4	2,600	-0.15%
2019/08/15	12	80.81	4	80.58	81.50	8	2,487	0.32%
2019/08/14	3	80.90	56	80.45	80.80	-53	2,360	-2.25%
2019/08/13	6	76.35	2	76.40	76.30	4	2,148	0.19%
2019/08/12	11	77.14	4	76.55	76.30	7	2,136	0.33%
2019/08/08	12	76.53	2	76.90	77.30	10	2,088	0.48%
2019/08/07	7	76.77	9	76.67	76.40	-2	2,055	-0.10%
2019/08/06	0	0.00	1	74.80	75.10	-1	1,980	-0.05%
2019/08/05	3	73.60	1	73.60	73.50	2	1,965	0.10%
2019/08/02	7	73.56	0	0.00	73.30	7	1,957	0.36%
2019/08/01	1	74.70	1	74.50	74.90	0	1,956	0.00%
2019/07/31	24	75.60	2	74.15	74.20	22	1,941	1.13%
2019/07/30	4	74.35	7	74.04	74.00	-3	1,890	-0.16%
2019/07/29	7	77.93	3	75.60	75.30	4	1,848	0.22%
2019/07/26	11	76.70	24	76.98	77.10	-13	1,759	-0.74%
2019/07/25	9	72.53	0	0.00	73.30	9	1,565	0.57%
2019/07/24	2	70.90	1	71.10	71.10	1	1,482	0.07%
2019/07/22	0	0.00	1	70.20	70.50	-1	1,474	-0.07%
2019/07/12	1	68.60	3	68.93	68.70	-2	1,829	-0.11%
2019/07/11	0	0.00	6	67.72	67.70	-6	1,808	-0.33%
2019/07/10	1	67.50	0	0.00	67.60	1	1,834	0.05%
2019/07/09	9	67.72	2	67.70	67.70	7	1,855	0.38%
2019/07/08	0	0.00	2	66.80	68.00	-2	1,864	-0.11%
2019/07/05	0	0.00	2	67.45	67.30	-2	1,877	-0.11%
2019/07/02	2	68.30	0	0.00	67.90	2	1,886	0.11%
2019/07/01	4	68.55	0	0.00	68.40	4	1,909	0.21%
2019/06/28	1	67.50	2	67.30	67.30	-1	1,945	-0.05%
2019/06/26	4	67.30	0	0.00	67.00	4	1,994	0.20%
2019/06/25	4	68.50	2	68.10	67.00	2	2,012	0.10%
2019/06/21	0	0.00	4	67.33	67.00	-4	2,045	-0.20%
2019/06/20	0	0.00	1	68.30	68.60	-1	2,046	-0.05%
2019/06/18	3	67.40	0	0.00	67.40	3	2,104	0.14%
2019/06/14	0	0.00	10	67.50	67.00	-10	2,242	-0.45%
2019/06/13	2	67.80	2	67.50	67.30	0	2,333	0.00%
2019/06/11	10	67.50	0	0.00	66.80	10	2,357	0.42%
2019/06/10	1	66.80	1	66.60	67.70	0	2,367	0.00%
2019/05/27	0	0.00	2	64.00	64.20	-2	3,233	-0.06%
2019/05/17	3	63.60	0	0.00	63.20	3	3,347	0.09%
2019/05/16	0	0.00	1	64.90	65.00	-1	3,429	-0.03%
2019/05/15	1	64.40	1	64.80	64.90	0	3,479	0.00%
2019/05/13	0	0.00	2	66.60	64.80	-2	3,519	-0.06%
2019/05/10	2	64.70	2	64.40	63.90	0	3,494	0.00%
2019/05/09	3	66.00	5	64.80	64.00	-2	3,514	-0.06%
2019/05/08	0	0.00	4	65.90	66.70	-4	3,481	-0.11%
2019/05/07	1	67.40	0	0.00	67.30	1	3,503	0.03%
2019/05/06	1	67.60	0	0.00	67.10	1	3,522	0.03%
2019/05/03	1	68.90	0	0.00	69.30	1	3,502	0.03%
2019/04/26	3	71.10	36	69.14	69.10	-33	3,501	-0.94%
2019/04/25	7	71.69	7	71.59	71.30	0	3,459	0.00%
2019/04/24	4	71.40	8	71.61	71.30	-4	3,510	-0.11%
2019/04/23	9	71.38	5	71.26	70.80	4	3,497	0.11%
2019/04/22	57	71.10	28	71.31	72.50	29	3,430	0.85%
2019/04/18	1	67.10	0	0.00	67.10	1	3,202	0.03%
2019/04/17	0	0.00	1	68.00	67.90	-1	3,240	-0.03%
2019/04/16	1	67.50	7	67.80	68.40	-6	3,299	-0.18%
2019/04/15	3	68.00	0	0.00	67.60	3	3,341	0.09%
2019/04/12	0	0.00	3	67.30	67.10	-3	3,398	-0.09%
2019/04/11	0	0.00	24	68.12	67.70	-24	3,425	-0.70%
2019/04/10	1	68.90	0	0.00	68.90	1	3,469	0.03%
2019/04/09	1	68.70	1	68.20	68.20	0	3,479	0.00%
2019/04/08	1	68.70	0	0.00	68.80	1	3,524	0.03%
2019/04/02	3	69.07	0	0.00	68.20	3	3,545	0.08%
2019/04/01	1	69.20	0	0.00	68.90	1	3,597	0.03%
2019/03/29	4	67.98	1	67.50	67.50	3	3,561	0.08%
2019/03/27	2	68.40	3	68.60	68.60	-1	3,630	-0.03%
2019/03/26	1	67.70	1	68.10	67.30	0	3,635	0.00%
2019/03/22	0	0.00	2	68.00	67.60	-2	3,700	-0.05%
2019/03/21	1	68.90	1	68.90	68.90	0	3,719	0.00%
2019/03/20	0	0.00	5	68.80	68.60	-5	3,893	-0.13%
2019/03/19	8	69.54	1	70.50	68.90	7	3,916	0.18%
2019/03/18	7	68.86	4	68.68	68.60	3	3,907	0.08%
2019/03/15	3	66.47	2	66.50	66.90	1	3,908	0.03%
2019/03/14	5	66.60	0	0.00	66.30	5	4,001	0.12%
2019/03/13	0	0.00	2	65.90	65.90	-2	4,055	-0.05%
2019/03/12	0	0.00	7	65.89	65.90	-7	4,097	-0.17%
2019/03/11	5	66.22	3	66.00	65.90	2	4,218	0.05%
2019/03/08	10	65.63	7	65.46	65.90	3	4,260	0.07%
2019/03/07	10	67.47	26	66.99	66.80	-16	4,273	-0.37%
2019/03/06	35	69.73	33	69.97	69.60	2	4,231	0.05%
2019/03/05	24	67.90	3	68.00	67.90	21	4,114	0.51%
2019/03/04	8	68.26	10	67.95	69.20	-2	4,093	-0.05%
2019/02/27	8	65.56	3	65.30	65.50	5	4,055	0.12%
2019/02/26	2	63.40	15	63.40	63.10	-13	4,043	-0.32%
2019/02/25	5	63.36	0	0.00	63.00	5	4,274	0.12%
2019/02/22	1	61.90	1	62.70	62.10	0	4,562	0.00%
2019/02/21	1	62.50	7	62.70	62.40	-6	4,709	-0.13%
2019/02/20	6	62.53	2	62.80	63.00	4	4,722	0.08%
2019/02/19	8	62.05	2	62.10	62.20	6	4,699	0.13%
2019/02/18	4	61.05	0	0.00	61.40	4	4,682	0.09%
2019/02/15	19	62.56	5	61.60	61.40	14	4,670	0.30%
2019/02/14	0	0.00	2	63.75	63.50	-2	4,587	-0.04%
2019/02/13	1	65.00	8	65.90	65.00	-7	4,557	-0.15%
2019/02/12	1	65.70	2	65.40	65.20	-1	4,536	-0.02%
2019/01/30	1	64.70	0	0.00	63.60	1	4,487	0.02%
2019/01/28	1	64.90	7	65.00	64.50	-6	4,444	-0.13%
2019/01/25	3	64.20	0	0.00	64.20	3	4,412	0.07%
2019/01/24	3	63.37	1	63.00	63.50	2	4,391	0.05%
2019/01/22	1	64.00	2	63.25	62.80	-1	4,370	-0.02%
2019/01/21	2	63.70	1	63.50	63.50	1	4,353	0.02%
2019/01/18	1	63.50	0	0.00	63.80	1	4,342	0.02%
2019/01/17	1	64.40	0	0.00	64.30	1	4,313	0.02%
2019/01/16	10	65.59	24	65.06	65.80	-14	4,275	-0.33%
2019/01/15	1	64.50	1	65.00	64.50	0	4,208	0.00%
2019/01/14	0	0.00	1	63.40	63.70	-1	4,180	-0.02%
2019/01/11	3	65.27	4	64.95	64.90	-1	4,157	-0.02%
2019/01/10	2	65.10	1	65.60	65.80	1	4,135	0.02%
2019/01/09	5	65.36	13	65.13	64.80	-8	4,120	-0.19%
2019/01/08	10	66.50	2	66.60	66.20	8	4,089	0.20%
2019/01/07	19	67.09	1	67.50	66.30	18	4,018	0.45%
2019/01/04	4	66.78	10	66.50	66.20	-6	3,965	-0.15%
2019/01/03	5	65.42	7	66.01	65.40	-2	3,911	-0.05%
2019/01/02	9	65.72	4	65.90	64.90	5	3,870	0.13%
2018/12/27	2	63.90	1	63.20	63.70	1	3,803	0.03%
2018/12/26	2	62.70	1	62.00	61.70	1	3,736	0.03%
2018/12/25	1	63.80	0	0.00	63.30	1	3,717	0.03%
2018/12/24	4	64.05	7	64.24	65.50	-3	3,668	-0.08%
2018/12/22	1	62.10	1	61.90	61.90	0	3,554	0.00%
2018/12/21	3	61.97	3	62.30	61.60	0	3,564	0.00%
2018/12/19	1	64.00	1	62.80	63.00	0	3,475	0.00%
2018/12/18	3	64.80	51	64.07	63.20	-48	3,445	-1.39%
2018/12/17	4	66.90	2	65.70	65.70	2	3,398	0.06%
2018/12/14	4	67.63	13	67.45	67.80	-9	3,354	-0.27%
2018/12/13	70	67.76	19	68.00	68.20	51	3,305	1.54%
2018/12/12	5	65.76	3	65.10	65.10	2	3,106	0.06%
2018/12/11	3	65.63	3	65.37	65.20	0	3,059	0.00%
2018/12/10	3	65.57	12	64.87	65.00	-9	2,973	-0.30%
2018/12/07	5	64.56	3	64.60	64.60	2	2,895	0.07%
2018/12/06	1	61.40	0	0.00	60.50	1	2,820	0.04%
2018/12/05	29	64.14	28	64.77	64.50	1	2,756	0.04%
2018/12/04	14	65.81	64	65.41	65.00	-50	2,709	-1.85%
2018/12/03	38	63.94	23	63.86	63.60	15	2,567	0.58%
2018/11/30	34	63.94	13	63.97	62.60	21	2,493	0.84%
2018/11/29	1	63.30	10	63.38	62.50	-9	2,426	-0.37%
2018/11/28	15	63.75	6	64.05	63.00	9	2,375	0.38%
2018/11/27	20	63.24	2	63.30	63.10	18	2,317	0.78%
2018/11/26	30	63.16	65	62.55	64.00	-35	2,242	-1.56%
2018/11/23	52	61.10	7	61.26	60.20	45	2,078	2.16%
2018/11/22	4	66.00	4	65.55	62.40	0	1,911	0.00%
2018/11/21	12	64.44	45	62.71	63.60	-33	1,669	-1.98%
2018/11/20	32	60.39	5	58.68	60.50	27	1,347	2.00%
2018/11/19	1	55.20	1	54.50	55.00	0	1,193	0.00%
2018/11/16	1	53.10	1	53.40	53.40	0	1,173	0.00%
2018/11/14	0	0.00	5	52.20	52.20	-5	1,199	-0.42%
2018/11/12	2	53.80	2	54.10	53.90	0	1,269	0.00%
2018/11/09	0	0.00	1	52.60	52.90	-1	1,273	-0.08%
2018/11/01	6	49.95	0	0.00	50.20	6	1,492	0.40%
2018/10/29	0	0.00	0	48.50	47.50	0	1,482	0.00%
2018/10/26	0	49.10	0	0.00	48.75	0	1,475	0.00%
2018/10/24	2	49.70	2	49.90	49.70	0	1,477	0.00%
2018/10/12	23	43.41	0	0.00	45.05	23	1,419	1.62%
2018/10/11	1	43.10	0	0.00	43.05	1	1,409	0.07%
2018/10/09	21	47.16	4	47.35	47.50	17	1,389	1.22%
2018/10/08	16	47.55	56	47.67	47.50	-40	1,398	-2.86%
2018/10/04	0	0.00	1	49.35	49.40	-1	1,377	-0.07%
2018/10/03	6	49.58	0	0.00	49.50	6	1,377	0.44%
2018/09/26	0	0.00	1	50.10	49.85	-1	1,402	-0.07%
2018/09/21	0	0.00	1	50.80	51.60	-1	1,380	-0.07%
2018/09/20	3	50.50	0	0.00	50.30	3	1,373	0.22%
2018/09/19	2	50.50	0	0.00	50.50	2	1,362	0.15%
2018/09/14	6	52.07	4	52.00	52.00	2	1,336	0.15%
2018/09/13	3	51.93	2	51.30	51.20	1	1,328	0.08%
2018/09/05	1	52.20	1	53.30	52.80	0	1,294	0.00%
2018/09/03	0	0.00	2	52.40	52.30	-2	1,291	-0.15%
2018/08/23	0	0.00	1	54.40	54.90	-1	1,555	-0.06%
2018/08/17	1	52.00	0	0.00	52.10	1	1,572	0.06%
2018/08/14	7	55.37	0	0.00	54.20	7	1,494	0.47%
2018/08/13	7	57.16	6	57.97	56.30	1	1,441	0.07%
2018/08/10	5	64.66	4	65.70	62.50	1	1,353	0.07%
2018/08/08	0	0.00	1	68.90	69.00	-1	1,326	-0.08%
2018/07/30	2	68.80	0	0.00	68.60	2	1,505	0.13%
2018/07/18	0	0.00	1	68.80	68.10	-1	1,491	-0.07%
2018/07/17	0	0.00	2	68.20	68.40	-2	1,483	-0.13%
2018/07/05	0	0.00	2	66.40	64.80	-2	1,421	-0.14%
2018/07/04	2	70.15	0	0.00	70.00	2	1,413	0.14%
2018/07/03	0	0.00	2	70.60	70.70	-2	1,439	-0.14%
2018/07/02	1	70.90	0	0.00	70.80	1	1,431	0.07%
2018/06/29	2	71.00	0	0.00	70.90	2	1,434	0.14%
2018/06/26	5	69.60	0	0.00	69.70	5	1,435	0.35%
2018/06/19	1	70.90	0	0.00	70.40	1	1,439	0.07%
2018/06/13	0	0.00	1	73.10	72.60	-1	1,408	-0.07%
2018/06/12	0	0.00	1	73.00	73.60	-1	1,417	-0.07%
2018/06/11	1	73.80	0	0.00	73.70	1	1,422	0.07%
2018/06/06	1	74.30	0	0.00	73.70	1	1,404	0.07%
2018/06/04	1	72.00	0	0.00	72.00	1	1,265	0.08%
2018/05/24	1	69.70	0	0.00	69.50	1	1,100	0.09%
2018/05/09	29	72.29	12	72.28	72.70	17	1,008	1.69%
2018/05/08	13	73.97	29	76.04	74.10	-16	970	-1.65%
2018/04/26	0	0.00	3	80.00	80.00	-3	988	-0.30%
2018/04/24	0	0.00	5	80.60	80.90	-5	1,004	-0.50%
2018/04/09	3	84.10	0	0.00	83.10	3	1,345	0.22%
2018/03/31	0	0.00	1	81.40	82.10	-1	1,335	-0.07%
2018/03/29	1	79.50	0	0.00	79.80	1	1,356	0.07%
2018/03/27	0	0.00	1	80.30	79.40	-1	1,366	-0.07%
2018/03/26	1	79.80	1	79.20	79.20	0	1,451	0.00%
2018/03/22	0	0.00	0.1	81.00	80.60	-0.1	1,531	-0.01%
2018/03/15	0	0.00	1	80.60	80.70	-1	1,586	-0.06%
2018/03/13	2	82.90	1	81.80	81.70	1	1,544	0.06%
2018/03/05	0	0.00	1	81.80	81.20	-1	1,542	-0.06%
2018/02/27	1	85.30	2	84.80	84.90	-1	1,524	-0.07%
2018/02/22	0	0.00	5	85.00	84.50	-5	1,537	-0.33%
2018/02/21	5	84.00	6	83.85	84.20	-1	1,543	-0.06%
2018/02/09	1	82.50	0	0.00	82.50	1	1,536	0.07%
2018/02/08	0	0.00	1	82.70	82.30	-1	1,526	-0.07%
2018/02/06	1	82.80	0	0.00	81.40	1	1,513	0.07%
2018/02/05	2	82.90	0	0.00	84.00	2	1,490	0.13%
2018/02/02	0	0.00	1	83.80	83.70	-1	1,489	-0.07%
2018/02/01	5	84.20	5	84.00	83.90	0	1,508	0.00%
2018/01/31	1	83.00	0	0.00	83.70	1	1,534	0.07%
2018/01/29	0	0.00	1	84.10	84.00	-1	1,625	-0.06%
2018/01/24	0	0.00	20	83.65	83.70	-20	1,634	-1.22%
2018/01/18	5	83.94	0	0.00	83.50	5	1,659	0.30%
2018/01/17	2	83.20	0	0.00	83.20	2	1,670	0.12%
2018/01/15	0	0.00	1	83.90	84.10	-1	1,640	-0.06%
2018/01/11	0	0.00	2	84.00	84.30	-2	1,647	-0.12%
2018/01/10	1	84.50	0	0.00	84.50	1	1,673	0.06%
2018/01/09	2	86.70	10	87.10	85.10	-8	1,671	-0.48%
2018/01/08	15	87.86	4	87.40	86.00	11	1,726	0.64%
2018/01/05	13	87.81	2	87.60	87.70	11	1,715	0.64%
2018/01/04	25	86.56	23	87.83	89.00	2	1,656	0.12%