撼訊 (6150)-凱基-站前券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.0
漲跌
▼3.3
漲幅
-4.01%
成交量
733張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

撼訊 (6150)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	82.90	1	82.50	82.30	0	1,618	0.00%
2024/04/17	0	0.00	2	83.65	83.80	-2	1,643	-0.12%
2024/04/16	1	81.90	0	0.00	82.00	1	1,647	0.06%
2024/04/11	0	0.00	1	90.60	88.90	-1	1,647	-0.06%
2024/04/10	3	90.10	4	89.60	89.40	-1	1,655	-0.06%
2024/04/09	1	90.60	2	92.20	90.20	-1	1,665	-0.06%
2024/04/08	5	91.34	3	91.70	90.80	2	1,675	0.12%
2024/04/03	2	90.30	0	0.00	92.00	2	1,680	0.12%
2024/04/02	0	0.00	11	92.93	92.00	-11	1,687	-0.65%
2024/04/01	14	91.20	2	91.30	91.50	12	1,676	0.72%
2024/03/29	5	91.54	17	92.45	90.80	-12	1,672	-0.72%
2024/03/28	2	90.00	0	0.00	90.70	2	1,658	0.12%
2024/03/27	3	89.90	1	90.90	89.90	2	1,660	0.12%
2024/03/26	7	92.21	11	92.57	90.60	-4	1,662	-0.24%
2024/03/22	0	89.20	0	0.00	88.50	0	1,638	0.00%
2024/03/21	0	0.00	1	88.50	88.50	-1	1,643	-0.06%
2024/03/20	2.1	87.75	1	88.20	87.50	1.1	1,649	0.06%
2024/03/19	20	91.16	0	0.00	90.90	20	1,654	1.21%
2024/03/18	10	92.00	1	91.70	92.00	9	1,711	0.53%
2024/03/15	13	92.00	3	92.57	91.20	10	1,716	0.58%
2024/03/14	7	94.34	5	94.50	93.80	2	1,727	0.12%
2024/03/13	47	97.42	26	99.57	95.60	21	1,750	1.20%
2024/03/12	21	99.77	35	100.54	100.00	-14	1,864	-0.75%
2024/03/11	7	93.70	6	94.13	94.10	1	1,971	0.05%
2024/03/08	9	94.69	5.1	95.48	93.50	4	2,133	0.19%
2024/03/07	25	100.00	20.1	101.59	96.80	4.9	2,132	0.23%
2024/03/06	15	99.69	14	99.47	98.70	1	2,075	0.05%
2024/03/05	6.1	101.16	20	100.12	98.80	-14	2,055	-0.68%
2024/03/04	24	95.20	29	96.80	94.60	-5	1,941	-0.26%
2024/03/01	42	97.67	39	100.43	96.00	3	1,910	0.16%
2024/02/29	0	0.00	5	98.36	99.70	-5	1,729	-0.29%
2024/02/27	2	93.20	2	92.75	90.70	0	1,703	0.00%
2024/02/26	10.1	91.13	0	0.00	91.20	10.1	1,702	0.59%
2024/02/23	0.1	91.00	0	0.00	91.00	0.1	1,716	0.00%
2024/02/22	1	92.10	10	91.70	91.60	-9	1,769	-0.51%
2024/02/21	1	94.40	1	94.00	93.00	0	1,776	0.00%
2024/02/20	0.1	93.61	1.1	93.90	94.20	-0.9	1,778	-0.05%
2024/02/19	1	94.70	1.1	95.78	95.00	-0.1	1,810	0.00%
2024/02/16	0	0.00	6	93.23	93.90	-6	1,813	-0.33%
2024/02/15	1.1	91.93	2	94.85	91.90	-1	1,817	-0.05%
2024/02/05	1	91.00	2	91.30	90.30	-1	1,804	-0.06%
2024/02/02	2	89.55	2	89.45	89.70	0	1,848	0.00%
2024/02/01	1	87.20	0.6	87.00	87.30	0.4	2,081	0.02%
2024/01/31	1	89.60	2	88.85	88.30	-1	2,094	-0.05%
2024/01/30	0	0.00	3	87.00	86.60	-3	2,103	-0.14%
2024/01/29	1	84.80	0	0.00	84.80	1	2,113	0.05%
2024/01/25	1	86.00	0	0.00	85.70	1	2,206	0.05%
2024/01/24	3	87.13	0	0.00	86.50	3	2,257	0.13%
2024/01/23	4	86.20	2	87.10	87.40	2	2,363	0.08%
2024/01/22	1	85.70	8	87.74	87.30	-7	2,379	-0.29%
2024/01/18	0	0.00	1	82.30	82.70	-1	2,566	-0.04%
2024/01/17	5	84.76	0	0.00	83.30	5	2,663	0.19%
2024/01/12	4	89.63	3	89.67	88.00	1	2,967	0.03%
2024/01/11	2	91.50	5	90.56	91.50	-3	2,959	-0.10%
2024/01/10	1	86.90	0	0.00	86.90	1	2,970	0.03%
2024/01/09	1	88.90	20	88.40	88.80	-19	3,004	-0.63%
2024/01/08	2	88.30	3	88.40	87.80	-1	3,015	-0.03%
2024/01/04	4.1	89.98	14	89.20	89.00	-10	3,134	-0.32%
2024/01/03	0	0.00	4	91.18	91.20	-4	3,229	-0.12%
2024/01/02	0	0.00	1	91.80	91.90	-1	3,259	-0.03%
2023/12/28	3	91.13	4	92.03	90.70	-1	3,277	-0.03%
2023/12/27	0	0.00	0.1	91.00	90.70	-0.1	3,275	0.00%
2023/12/25	4	90.93	0	0.00	90.30	4	3,288	0.12%
2023/12/22	1	92.00	5	92.10	91.60	-4	3,294	-0.12%
2023/12/19	1	90.00	0	0.00	91.40	1	3,347	0.03%
2023/12/15	6.1	92.86	3	92.10	92.10	3.1	3,433	0.09%
2023/12/14	0	0.00	7	94.31	93.40	-7	3,552	-0.20%
2023/12/13	5	93.38	6	93.55	93.40	-1	3,606	-0.03%
2023/12/12	5	91.92	1	91.20	91.20	4	3,550	0.11%
2023/12/11	3.1	93.39	2	92.00	92.30	1.1	3,545	0.03%
2023/12/08	5.1	95.22	5	94.42	93.00	0.1	3,522	0.00%
2023/12/07	10.1	96.66	7	96.00	95.10	3.1	3,481	0.09%
2023/12/06	3	99.27	13.1	98.70	101.50	-10.1	3,333	-0.30%
2023/12/05	95.3	97.09	93	97.80	92.70	2.3	3,102	0.07%
2023/12/04	10	94.70	2	97.30	93.80	8	2,926	0.27%
2023/12/01	2	93.75	0	0.00	93.40	2	2,885	0.07%
2023/11/30	6	95.23	20	95.79	94.30	-14	2,879	-0.49%
2023/11/29	8	93.89	21.1	93.33	94.00	-13.1	2,826	-0.46%
2023/11/28	0	0.00	2	90.85	91.00	-2	2,777	-0.07%
2023/11/27	3	88.53	4	88.20	88.00	-1	2,773	-0.04%
2023/11/24	4	89.78	0	0.00	89.10	4	2,784	0.14%
2023/11/22	5	92.00	0	0.00	91.70	5	2,752	0.18%
2023/11/21	11	93.24	14	94.16	92.90	-3	2,740	-0.11%
2023/11/20	3	92.13	4.2	93.19	91.50	-1.2	2,690	-0.04%
2023/11/17	3	91.73	0.1	91.50	91.40	3	2,676	0.11%
2023/11/16	4	92.40	13.1	94.63	92.20	-9.1	2,670	-0.34%
2023/11/15	8	92.84	2.1	92.41	92.60	5.9	2,632	0.22%
2023/11/14	2	93.75	0.3	92.40	92.80	1.7	2,617	0.06%
2023/11/13	6	92.65	0	0.00	93.50	6	2,600	0.23%
2023/11/10	8	93.23	7	93.53	92.60	1	2,582	0.04%
2023/11/09	21	96.13	21	95.15	93.50	0	2,520	0.00%
2023/11/08	1	90.90	2	92.30	90.90	-1	2,279	-0.04%
2023/11/07	2	91.25	2	92.55	91.00	0	2,275	0.00%
2023/11/06	1	90.10	0	0.00	90.80	1	2,260	0.04%
2023/11/03	3	91.93	0	92.40	90.60	3	2,269	0.13%
2023/11/02	3	93.30	2	94.10	92.80	1	2,260	0.04%
2023/11/01	22	90.72	22	90.72	91.30	0	2,207	0.00%
2023/10/31	7	91.71	9	90.69	90.40	-2	2,161	-0.09%
2023/10/30	1	88.30	0.4	88.04	87.50	0.6	2,088	0.03%
2023/10/27	5	90.88	24	90.28	90.40	-19	2,074	-0.92%
2023/10/26	98.1	93.14	75	92.88	92.70	23.1	2,032	1.14%
2023/10/25	18	91.67	18	92.23	91.30	0	1,891	0.00%
2023/10/24	19	95.05	21	93.69	90.70	-2	1,803	-0.11%
2023/10/23	3	82.90	14.1	86.97	89.60	-11.1	1,561	-0.71%
2023/10/20	3	83.33	3	83.70	81.50	0	1,552	0.00%
2023/10/19	5	84.04	2	84.20	83.00	3	1,562	0.19%
2023/10/18	10	85.52	1	84.60	84.90	9	1,728	0.52%
2023/10/17	1	88.90	1	86.90	88.30	0	2,042	0.00%
2023/10/16	2	85.25	1	84.50	84.20	1	2,088	0.05%
2023/10/13	0	0.00	7	89.37	87.10	-7	2,280	-0.31%
2023/10/12	23	90.95	19	91.19	90.60	4	2,289	0.17%
2023/10/11	17	89.54	14	89.71	89.20	3	2,333	0.13%
2023/10/06	2	86.25	3	87.07	84.80	-1	2,265	-0.04%
2023/10/05	1	84.00	3	82.50	84.00	-2	2,240	-0.09%
2023/10/04	2	79.90	0	0.00	80.20	2	2,216	0.09%
2023/10/03	6	82.17	3	82.30	81.50	3	2,209	0.14%
2023/10/02	1	81.00	1	81.70	81.30	0	2,210	0.00%
2023/09/28	2	82.25	4	81.00	80.70	-2	2,206	-0.09%
2023/09/27	4	82.58	0	0.00	81.80	4	2,203	0.18%
2023/09/26	0	0.00	1	83.80	82.90	-1	2,205	-0.05%
2023/09/25	3	82.27	0	0.00	81.90	3	2,209	0.14%
2023/09/22	4	83.30	4	85.23	83.30	0	2,194	0.00%
2023/09/21	1	85.70	2	84.90	85.00	-1	2,166	-0.05%
2023/09/20	3	85.00	2	86.35	82.30	1	2,102	0.05%
2023/09/19	31	84.87	37	87.26	86.00	-6	2,080	-0.29%
2023/09/18	7	83.74	5	83.66	86.10	2	1,968	0.10%
2023/09/15	0	0.00	4	78.88	78.40	-4	1,902	-0.21%
2023/09/14	5	78.14	4	78.18	78.20	1	1,897	0.05%
2023/09/12	7	76.44	6	75.62	76.90	1	1,898	0.05%
2023/09/11	1	76.40	2	78.15	76.00	-1	1,907	-0.05%
2023/09/08	0	0.00	2	75.00	73.90	-2	1,895	-0.11%
2023/09/06	1	76.40	0	0.00	76.40	1	2,052	0.05%
2023/09/05	0	0.00	1	76.60	77.40	-1	2,161	-0.05%
2023/09/04	2	74.60	3	75.97	75.80	-1	2,169	-0.05%
2023/09/01	0	0.00	2	76.30	75.70	-2	2,209	-0.09%
2023/08/30	3	75.13	2	76.10	74.60	1	2,245	0.04%
2023/08/29	0	0.00	2	72.85	72.90	-2	2,290	-0.09%
2023/08/28	16	73.38	13	71.92	71.80	3	2,306	0.13%
2023/08/25	2	73.20	0	0.00	72.80	2	2,392	0.08%
2023/08/24	0	0.00	1	76.40	74.20	-1	2,558	-0.04%
2023/08/21	2	76.95	0	0.00	74.80	2	2,620	0.08%
2023/08/18	1	77.30	3	78.40	76.70	-2	2,610	-0.08%
2023/08/17	0	0.00	1	75.60	76.70	-1	2,590	-0.04%
2023/08/16	1	72.90	0	0.00	74.40	1	2,580	0.04%
2023/08/15	0	0.00	1	73.60	73.70	-1	2,575	-0.04%
2023/08/11	0.1	75.00	0	0.00	73.60	0.1	2,571	0.00%
2023/08/10	3	75.43	2	75.50	75.40	1	2,558	0.04%
2023/08/09	5	79.08	5	79.74	78.60	0	2,537	0.00%
2023/08/08	1	79.10	0	0.00	78.80	1	2,505	0.04%
2023/08/07	0	0.00	6	81.23	82.10	-6	2,486	-0.24%
2023/08/02	4	82.43	2	79.70	79.80	2	2,470	0.08%
2023/08/01	2	88.60	1	88.50	88.50	1	2,435	0.04%
2023/07/31	8	90.84	0	0.00	91.40	8	2,426	0.33%
2023/07/28	2	98.45	1	99.00	97.00	1	2,406	0.04%
2023/07/27	4	99.00	2	98.10	98.80	2	2,395	0.08%
2023/07/26	0	0.00	1	104.00	99.00	-1	2,384	-0.04%
2023/07/25	2	101.25	1	101.50	101.50	1	2,374	0.04%
2023/07/24	0	0.00	4	110.50	109.50	-4	2,343	-0.17%
2023/07/21	11	110.77	19	111.24	113.50	-8	2,319	-0.34%
2023/07/20	81	107.58	79	107.66	109.00	2	2,142	0.09%
2023/07/19	12	101.33	4	104.00	104.00	8	1,792	0.45%
2023/07/18	29	100.39	20	103.08	94.70	9	1,715	0.52%
2023/07/17	2	95.75	4.1	94.84	97.40	-2.1	1,513	-0.14%
2023/07/14	33	85.77	23	83.67	88.60	10	1,466	0.68%
2023/07/13	2	80.60	3	80.00	80.60	-1	1,340	-0.07%
2023/07/12	3	77.57	2	77.65	77.50	1	1,301	0.08%
2023/07/11	0	0.00	2	78.60	78.20	-2	1,287	-0.16%
2023/07/07	1	77.20	0	0.00	76.60	1	1,336	0.07%
2023/07/05	1	79.60	0	0.00	79.60	1	1,326	0.08%
2023/07/03	1	80.90	3	80.10	80.10	-2	1,321	-0.15%
2023/06/30	0	0.00	1	78.00	78.00	-1	1,304	-0.08%
2023/06/27	2	78.30	1	79.30	76.50	1	1,313	0.08%
2023/06/26	4	79.68	3	81.70	79.50	1	1,305	0.08%
2023/06/21	0	0.00	1	80.70	80.50	-1	1,294	-0.08%
2023/06/19	1	78.80	10	79.20	79.10	-9	1,283	-0.70%
2023/06/16	3	79.93	2	80.35	79.30	1	1,288	0.08%
2023/06/15	2	79.70	5	80.44	79.20	-3	1,288	-0.23%
2023/06/14	5	80.58	2	81.00	80.50	3	1,269	0.24%
2023/06/13	40	83.28	26	83.45	83.50	14	1,248	1.12%
2023/06/12	31	82.07	29	83.56	82.20	2	1,203	0.17%
2023/06/09	20	82.63	20	81.52	82.50	0	1,141	0.00%
2023/06/08	9	79.38	0	0.00	78.60	9	1,040	0.86%
2023/06/07	45	81.00	44	81.59	80.00	1	1,044	0.10%
2023/06/06	9	80.06	8.1	78.96	80.10	0.9	1,003	0.09%
2023/06/05	1	81.60	1.1	81.91	81.70	-0.1	995	-0.01%
2023/06/02	3.2	81.73	5	81.74	83.00	-1.8	966	-0.19%
2023/05/31	35	81.36	35	80.15	81.50	0	897	0.00%
2023/05/30	106	81.42	91	80.51	80.00	15	812	1.85%	大買/
2023/05/29	1	76.00	9.1	76.11	76.00	-8.1	656	-1.23%
2023/05/26	26.1	73.87	26	74.60	73.60	0.1	697	0.01%
2023/05/24	0	0.00	1	71.80	71.70	-1	734	-0.14%
2023/05/23	0	0.00	1	72.00	71.80	-1	743	-0.13%
2023/05/16	0	0.00	6	68.75	69.10	-6	837	-0.72%
2023/05/15	0	0.00	0	67.80	67.80	0	855	0.00%
2023/05/12	0	68.50	24.1	67.96	68.40	-24.1	872	-2.76%
2023/05/11	1	68.70	1	68.30	67.40	0	882	0.00%
2023/05/10	0	0.00	1	70.50	70.40	-1	896	-0.11%
2023/05/09	1	69.70	0	0.00	70.90	1	916	0.11%
2023/05/04	0	0.00	4	71.00	71.10	-4	1,007	-0.40%
2023/05/03	0	0.00	1	71.60	71.50	-1	1,057	-0.09%
2023/04/26	0	0.00	1	69.50	71.40	-1	1,356	-0.07%
2023/04/25	1	69.10	0	0.00	69.30	1	1,469	0.07%
2023/04/20	2	74.10	0	0.00	73.20	2	1,545	0.13%
2023/04/19	8	77.10	5	75.38	75.00	3	1,560	0.19%
2023/04/18	4	77.20	7	77.73	76.70	-3	1,566	-0.19%
2023/04/17	6	77.08	0	0.00	77.40	6	1,618	0.37%
2023/04/14	0	0.00	1	77.70	76.80	-1	1,665	-0.06%
2023/04/13	5	77.28	0	0.00	76.50	5	1,814	0.28%
2023/04/12	4	80.40	2	80.70	78.70	2	1,831	0.11%
2023/04/11	0	0.00	1	78.50	78.00	-1	1,839	-0.05%
2023/04/10	0	0.00	6	77.68	77.50	-6	1,859	-0.32%
2023/03/31	0	0.00	1	76.40	76.90	-1	1,899	-0.05%
2023/03/30	0	0.00	1	75.50	76.00	-1	1,920	-0.05%
2023/03/29	1	76.00	10	74.82	74.80	-9	1,964	-0.46%
2023/03/27	0	78.00	1.1	78.25	77.90	-1.1	2,197	-0.05%
2023/03/24	0	76.90	0	0.00	77.00	0	2,350	0.00%
2023/03/20	1	76.70	1	75.80	75.80	0	2,998	0.00%
2023/03/16	0	0.00	1	73.00	73.10	-1	3,010	-0.03%
2023/03/15	1	75.60	1	76.00	75.50	0	3,026	0.00%
2023/03/14	6	75.83	3	76.60	75.10	3	3,078	0.10%
2023/03/13	10	75.28	16	73.92	75.30	-6	3,140	-0.19%
2023/03/10	5	73.30	0	0.00	73.80	5	3,162	0.16%
2023/03/09	0	0.00	1	77.70	77.30	-1	3,202	-0.03%
2023/03/07	3	78.87	0	0.00	79.10	3	3,214	0.09%
2023/03/03	3	78.97	1	78.80	78.70	2	3,301	0.06%
2023/02/24	32	80.60	17	81.11	80.40	15	3,355	0.45%
2023/02/23	13	81.27	9	80.82	81.40	4	3,310	0.12%
2023/02/21	3	80.63	2	81.50	80.50	1	3,332	0.03%
2023/02/20	3	80.77	1	81.50	81.00	2	3,467	0.06%
2023/02/17	2	80.85	4	80.68	81.00	-2	3,483	-0.06%
2023/02/16	37	82.08	31	81.76	80.40	6	3,496	0.17%
2023/02/15	1	77.50	0	0.00	77.70	1	3,471	0.03%
2023/02/14	5	78.28	2	77.60	78.30	3	3,518	0.09%
2023/02/13	1	77.90	2	78.50	78.00	-1	3,612	-0.03%
2023/02/10	1	77.40	0	0.00	77.10	1	3,883	0.03%
2023/02/09	0	0.00	1	79.70	79.30	-1	3,947	-0.03%
2023/02/08	0	0.00	2	80.75	80.00	-2	3,962	-0.05%
2023/02/07	2	79.70	2	79.50	80.40	0	3,971	0.00%
2023/02/06	1	78.90	2	78.70	79.20	-1	3,990	-0.03%
2023/02/03	1	80.40	0	0.00	79.00	1	4,031	0.02%
2023/02/02	5	81.54	9	80.86	81.60	-4	4,143	-0.10%
2023/02/01	16	80.01	11	80.46	80.10	5	4,192	0.12%
2023/01/31	1	78.60	31	79.66	81.10	-30	4,627	-0.65%
2023/01/30	43	79.82	20	79.43	80.80	23	4,860	0.47%
2023/01/17	2	75.50	1	76.40	75.00	1	4,821	0.02%
2023/01/16	13	75.32	13	74.46	75.70	0	4,832	0.00%
2023/01/13	55	75.37	54	75.65	73.30	1	4,796	0.02%
2023/01/11	17	74.59	19	75.50	74.30	-2	4,947	-0.04%
2023/01/10	2	73.55	9	73.61	73.10	-7	4,914	-0.14%
2023/01/09	18	74.57	11	74.62	74.70	7	4,901	0.14%
2023/01/06	1	73.10	0	0.00	73.80	1	4,884	0.02%
2023/01/05	21	73.48	21	74.01	73.10	0	4,880	0.00%
2023/01/04	4	73.00	4	73.85	74.20	0	4,830	0.00%
2023/01/03	33	73.44	35.1	73.34	72.50	-2.1	4,789	-0.04%
2022/12/29	2	69.90	3	68.37	70.40	-1	4,615	-0.02%
2022/12/28	2	68.70	4	70.05	68.30	-2	4,572	-0.04%
2022/12/27	2	72.80	0	0.00	72.80	2	4,549	0.04%
2022/12/26	12	73.31	5	73.40	72.30	7	4,543	0.15%
2022/12/23	4	71.10	4	72.53	73.10	0	4,525	0.00%
2022/12/22	1	73.20	0	0.00	73.00	1	4,515	0.02%
2022/12/21	4	72.25	1	73.50	72.00	3	4,502	0.07%
2022/12/20	50	78.59	51	76.88	72.40	-1	4,463	-0.02%
2022/12/19	5	77.40	1	77.00	77.40	4	4,277	0.09%
2022/12/16	21	79.07	21.2	79.66	78.90	-0.2	4,234	0.00%
2022/12/15	114	78.19	150	76.73	81.00	-36	4,075	-0.88%	大買/大賣/
2022/12/14	40	73.27	23.1	71.75	74.20	17	3,547	0.48%
2022/12/13	0	0.00	4	67.45	67.50	-4	3,440	-0.12%
2022/12/12	3	65.60	0	0.00	65.80	3	3,426	0.09%
2022/12/09	2	68.15	2.1	67.27	66.60	-0.1	3,421	0.00%
2022/12/08	2	65.75	1.1	65.79	66.30	1	3,407	0.03%
2022/12/07	2	64.45	0	0.00	64.90	2	3,412	0.06%
2022/12/06	37	67.72	28	68.56	67.20	9	3,419	0.26%
2022/12/05	18	70.09	23	70.45	69.10	-5	3,379	-0.15%
2022/12/02	9	67.07	1	68.30	66.60	8	3,274	0.24%
2022/12/01	5	67.28	6	66.67	68.40	-1	3,249	-0.03%
2022/11/30	5	65.10	4	65.70	65.30	1	3,210	0.03%
2022/11/28	2	65.85	2	65.35	65.60	0	3,197	0.00%
2022/11/25	53	64.98	59	66.15	64.70	-6	3,179	-0.19%
2022/11/24	0	0.00	1	64.60	64.60	-1	3,112	-0.03%
2022/11/23	36	64.24	36	64.57	63.80	0	3,103	0.00%
2022/11/22	2	63.40	0	0.00	62.80	2	3,068	0.07%
2022/11/21	2	65.15	3	64.23	64.10	-1	3,060	-0.03%
2022/11/18	42	66.80	53	67.01	66.00	-11	3,048	-0.36%
2022/11/17	8	65.31	1	66.00	65.40	7	2,984	0.23%
2022/11/16	69	66.29	70	65.81	65.80	-1	2,963	-0.03%
2022/11/15	11	62.75	8	61.84	62.70	3	2,832	0.11%
2022/11/14	2	60.80	2	61.50	62.90	0	2,819	0.00%
2022/11/11	2	61.55	3	61.93	61.40	-1	2,801	-0.04%
2022/11/10	1	61.20	1	60.90	60.90	0	2,766	0.00%
2022/11/09	25	63.32	21	63.15	63.50	4	2,727	0.15%
2022/11/08	35	69.75	31	71.92	63.60	4	2,648	0.15%
2022/11/07	11	65.85	12	64.94	67.30	-1	2,379	-0.04%
2022/11/03	0	0.00	1	61.02	62.20	-1	2,294	-0.04%
2022/11/02	6	62.17	8	61.60	61.60	-2	2,293	-0.09%
2022/11/01	5	61.66	4	61.70	61.90	1	2,270	0.04%
2022/10/31	38	61.79	37	61.70	62.20	1	2,230	0.04%
2022/10/28	31	61.26	30	62.30	60.80	1	2,109	0.05%
2022/10/27	308.1	62.63	310	62.53	64.00	-1.9	2,019	-0.10%	大買/大賣/
2022/10/26	47.1	59.69	47	59.47	61.10	0.1	1,559	0.00%
2022/10/25	36	55.98	41	55.40	55.80	-5	1,306	-0.38%
2022/10/24	4	54.25	2	53.50	53.50	2	1,314	0.15%
2022/10/21	9	52.51	9	53.19	53.80	0	1,320	0.00%
2022/10/20	105	54.69	114	54.80	54.00	-9	1,310	-0.69%	大買/大賣/
2022/10/19	14	53.05	7	53.09	53.30	7	1,143	0.61%
2022/10/18	1	48.50	2	48.70	48.50	-1	1,119	-0.09%
2022/10/17	1	45.30	0	0.00	47.20	1	1,131	0.09%
2022/10/11	9	48.34	0	0.00	47.65	9	1,402	0.64%
2022/10/05	0	0.00	2	54.65	52.60	-2	1,450	-0.14%
2022/10/04	1	52.10	0	0.00	52.80	1	1,458	0.07%
2022/09/27	1	53.30	0	0.00	54.00	1	1,468	0.07%
2022/09/26	1	55.20	0	0.00	52.80	1	1,469	0.07%
2022/09/22	0	0.00	1	57.50	57.50	-1	1,480	-0.07%
2022/09/21	1	56.60	0	0.00	56.60	1	1,480	0.07%
2022/09/20	12	57.70	0	0.00	57.70	12	1,485	0.81%
2022/09/19	1	58.10	0.1	58.31	58.10	0.9	1,494	0.06%
2022/09/16	1	60.02	0	0.00	59.90	1	1,498	0.07%
2022/09/15	1	61.68	0	0.00	60.70	1	1,506	0.07%
2022/09/14	11	61.05	0	0.00	61.30	11	1,512	0.73%
2022/09/13	8.1	61.31	5	61.96	62.70	3.1	1,509	0.20%
2022/09/12	4	60.83	7	59.81	59.70	-3	1,502	-0.20%
2022/09/08	0	57.00	0	0.00	56.80	0	1,507	0.00%
2022/09/07	0	0.00	3	55.40	55.70	-3	1,520	-0.20%
2022/09/05	6	58.40	0	0.00	58.50	6	1,535	0.39%
2022/09/02	1	61.60	1	61.50	61.10	0	1,537	0.00%
2022/09/01	1	61.20	0	0.00	61.30	1	1,537	0.07%
2022/08/31	2	61.15	2	62.10	62.00	0	1,536	0.00%
2022/08/30	1	60.90	4	61.48	61.60	-3	1,535	-0.20%
2022/08/29	2	60.85	0	0.00	60.80	2	1,531	0.13%
2022/08/26	0	0.00	2	63.75	63.30	-2	1,523	-0.13%
2022/08/25	2	64.00	3	63.27	63.50	-1	1,523	-0.07%
2022/08/24	2	62.60	2	63.80	61.70	0	1,520	0.00%
2022/08/23	1	62.10	0	0.00	62.80	1	1,526	0.07%
2022/08/22	2	65.10	1	65.40	64.60	1	1,531	0.06%
2022/08/19	1	66.70	1	67.40	66.30	0	1,548	0.00%
2022/08/18	1	65.64	2	66.70	67.20	-1	1,572	-0.06%
2022/08/16	1	66.20	1	67.10	65.90	0	1,581	0.00%
2022/08/15	2	66.45	2	67.05	67.10	0	1,580	0.00%
2022/08/12	1	64.10	2	64.65	65.30	-1	1,560	-0.06%
2022/08/11	1	63.00	0	0.00	63.40	1	1,546	0.06%
2022/08/10	1	61.80	0	0.00	61.80	1	1,538	0.06%
2022/08/09	13	63.34	14	63.40	63.30	-1	1,540	-0.06%
2022/08/08	0	0.00	1	62.30	62.10	-1	1,523	-0.07%
2022/08/05	0	0.00	1	62.70	61.50	-1	1,529	-0.07%
2022/08/04	1	61.00	1	61.90	61.40	0	1,537	0.00%
2022/08/03	4	61.33	1	62.90	61.30	3	1,551	0.19%
2022/08/02	2	61.80	2	62.00	62.00	0	1,556	0.00%
2022/08/01	9	65.71	9	64.64	64.50	0	1,549	0.00%
2022/07/29	38.2	70.52	35	69.79	67.50	3.2	1,534	0.21%
2022/07/28	21	65.44	20	65.96	66.00	1	1,440	0.07%
2022/07/27	1	62.90	3	61.63	64.70	-2	1,412	-0.14%
2022/07/26	4	63.15	11	63.04	61.70	-7	1,385	-0.51%
2022/07/25	3	68.23	1	68.10	68.40	2	1,347	0.15%
2022/07/22	2	71.85	3	72.27	71.80	-1	1,323	-0.08%
2022/07/21	2	73.30	6	73.63	72.70	-4	1,313	-0.30%
2022/07/20	11	72.93	11	73.65	74.30	0	1,287	0.00%
2022/07/19	6	68.02	11	69.15	69.60	-5	1,172	-0.43%
2022/07/15	0	0.00	1	61.30	61.60	-1	1,087	-0.09%
2022/07/14	0	0.00	14	58.95	60.50	-14	1,093	-1.28%
2022/07/13	2	59.75	0	0.00	57.60	2	1,101	0.18%
2022/07/12	0	0.00	0.1	70.00	69.60	-0.1	1,101	-0.01%
2022/07/08	1	72.60	1	73.30	73.80	0	1,110	0.00%
2022/07/07	16	71.78	2	70.70	71.40	14	1,115	1.26%
2022/07/06	2	70.75	3	71.40	70.00	-1	1,134	-0.09%
2022/07/05	15	70.07	1	71.20	71.60	14	1,160	1.21%
2022/07/04	3	70.40	3	70.77	69.80	0	1,182	0.00%
2022/07/01	12	72.09	0	0.00	69.00	12	1,242	0.97%
2022/06/30	11	75.82	2	76.35	75.10	9	1,224	0.73%
2022/06/28	2	79.75	1	80.60	79.70	1	1,218	0.08%
2022/06/27	1	80.10	2	82.35	82.20	-1	1,224	-0.08%
2022/06/22	1	80.40	0	0.00	77.10	1	1,250	0.08%
2022/06/21	1	80.10	2	79.95	80.50	-1	1,248	-0.08%
2022/06/20	12	79.78	0	0.00	77.50	12	1,255	0.96%
2022/06/17	0	0.00	1	81.20	83.30	-1	1,289	-0.08%
2022/06/15	1	86.60	2	87.30	85.90	-1	1,312	-0.08%
2022/06/14	2	88.00	1	87.30	87.70	1	1,329	0.08%
2022/06/13	1	91.00	1	91.20	91.00	0	1,316	0.00%
2022/06/09	1	97.20	0	0.00	96.70	1	1,327	0.08%
2022/06/08	1	99.10	0	0.00	98.00	1	1,352	0.07%
2022/06/06	1	98.40	0	0.00	97.80	1	1,432	0.07%
2022/06/02	0	98.50	0	0.00	98.20	0	1,452	0.00%
2022/06/01	0	0.00	2	100.00	99.50	-2	1,461	-0.14%
2022/05/31	2	99.00	2	98.30	99.00	0	1,463	0.00%
2022/05/30	0	0.00	10	97.82	97.90	-10	1,476	-0.68%
2022/05/27	4	92.05	3	93.30	92.90	1	1,481	0.07%
2022/05/26	8	91.81	2	90.80	90.20	6	1,528	0.39%
2022/05/24	0	0.00	1	97.30	96.50	-1	1,508	-0.07%
2022/05/20	0	0.00	2	105.00	102.50	-2	1,503	-0.13%
2022/05/19	2	103.00	4	103.50	104.00	-2	1,504	-0.13%
2022/05/18	1	105.50	0	0.00	105.50	1	1,509	0.07%
2022/05/17	0	0.00	3	106.00	106.50	-3	1,516	-0.20%
2022/05/16	1	104.50	0	0.00	103.00	1	1,522	0.07%
2022/05/13	0	0.00	10	102.90	103.00	-10	1,523	-0.66%
2022/05/12	0	0.00	5	102.00	98.60	-5	1,527	-0.33%
2022/05/11	1	104.50	0	0.00	101.00	1	1,531	0.07%
2022/05/10	0	0.00	6	106.67	108.50	-6	1,524	-0.39%
2022/05/09	3	108.83	0	0.00	105.50	3	1,597	0.19%
2022/05/06	1	109.50	1	110.50	114.00	0	1,612	0.00%
2022/05/05	2	114.75	3	117.00	114.50	-1	1,607	-0.06%
2022/05/04	0	0.00	1	113.50	114.00	-1	1,602	-0.06%
2022/05/03	3.1	112.63	3	113.17	112.00	0.1	1,603	0.01%
2022/04/29	23	112.50	27	112.48	111.00	-4	1,622	-0.25%
2022/04/28	1	107.50	1	111.00	109.00	0	1,614	0.00%
2022/04/27	4	105.88	3	106.83	109.50	1	1,616	0.06%
2022/04/26	2.1	110.07	2	112.25	111.00	0.1	1,597	0.01%
2022/04/25	2	114.00	1	111.00	110.50	1	1,578	0.06%
2022/04/22	2	123.00	0	0.00	122.50	2	1,556	0.13%
2022/04/21	1	125.00	0	0.00	127.00	1	1,567	0.06%
2022/04/19	12	124.42	11	125.64	123.00	1	1,572	0.06%
2022/04/18	1	122.50	8	121.25	122.00	-7	1,584	-0.44%
2022/04/15	3	121.50	2	121.50	121.00	1	1,577	0.06%
2022/04/14	3	126.83	5	127.40	125.00	-2	1,619	-0.12%
2022/04/13	1	123.00	0	0.00	124.50	1	1,641	0.06%
2022/04/12	1	121.50	22	120.00	123.00	-21	1,650	-1.27%
2022/04/11	11	123.68	10	126.15	120.00	1	1,643	0.06%
2022/04/07	2.2	136.50	0	0.00	133.00	2.2	1,619	0.14%
2022/03/30	2	150.00	0	0.00	149.50	2	1,719	0.12%
2022/03/29	1	151.50	1	151.50	151.50	0	1,800	0.00%
2022/03/28	0	0.00	1	152.50	153.50	-1	1,943	-0.05%
2022/03/25	0	150.17	0	0.00	149.00	0	1,942	0.00%
2022/03/24	0	0.00	1	149.50	149.00	-1	2,008	-0.05%
2022/03/23	3	151.00	3	150.83	152.00	0	2,056	0.00%
2022/03/22	136	149.08	136	148.39	151.00	0	2,090	0.00%	大買/大賣/
2022/03/21	0	156.50	0	0.00	155.00	0	2,082	0.00%
2022/03/18	3	157.67	0	0.00	154.50	3	2,141	0.14%
2022/03/17	1	156.00	1	156.00	156.00	0	2,210	0.00%
2022/03/16	0	0.00	2	151.50	150.00	-2	2,491	-0.08%
2022/03/15	6	150.00	12	150.46	149.00	-6	2,562	-0.23%
2022/03/11	2	150.00	2	149.50	151.50	0	2,786	0.00%
2022/03/10	13	156.15	8	160.06	154.00	5	2,902	0.17%
2022/03/04	0	0.00	2	157.00	156.00	-2	3,643	-0.05%
2022/03/03	1	161.00	2	164.00	161.00	-1	3,668	-0.03%
2022/03/02	1	162.00	1	163.50	165.50	0	3,729	0.00%
2022/03/01	5	164.80	4	165.50	163.00	1	3,795	0.03%
2022/02/24	1	145.00	0	0.00	145.00	1	3,774	0.03%
2022/02/22	0	0.00	1	153.00	149.00	-1	3,817	-0.03%
2022/02/17	1	158.50	0	0.00	158.50	1	3,959	0.03%
2022/02/16	1	160.50	1	160.00	160.00	0	4,008	0.00%
2022/02/11	1	159.00	2	160.25	160.00	-1	4,267	-0.02%
2022/02/10	1	165.00	1	164.00	164.00	0	4,495	0.00%
2022/02/09	14	164.32	14	165.96	166.00	0	4,773	0.00%
2022/02/08	2	161.50	3	161.67	163.00	-1	4,896	-0.02%
2022/01/21	1	152.00	0	0.00	151.50	1	5,013	0.02%
2022/01/20	1	157.50	1	158.00	158.00	0	5,060	0.00%
2022/01/17	0	0.00	3	162.83	166.50	-3	5,461	-0.05%
2022/01/14	1	160.50	1	157.50	160.50	0	5,632	0.00%
2022/01/12	1	168.50	1	165.00	165.00	0	5,997	0.00%
2022/01/11	1	168.00	1	167.00	165.00	0	6,226	0.00%
2022/01/10	0	0.00	1	169.00	172.00	-1	6,410	-0.02%
2022/01/07	1	163.50	0	0.00	171.00	1	6,516	0.02%
2022/01/06	1	168.50	3	172.83	168.50	-2	6,568	-0.03%
2022/01/05	1	177.00	0	0.00	176.00	1	6,550	0.02%
2022/01/04	2	179.00	0	0.00	180.00	2	6,593	0.03%
2022/01/03	0	0.00	1	179.00	179.00	-1	6,602	-0.02%
2021/12/30	3	178.00	0	0.00	178.50	3	6,679	0.04%
2021/12/29	1	177.00	0	0.00	177.00	1	6,686	0.01%
2021/12/28	2	178.75	4	179.50	179.00	-2	6,666	-0.03%
2021/12/27	2	181.00	1	188.50	181.00	1	6,647	0.02%
2021/12/24	17	187.65	24	188.60	187.50	-7	6,613	-0.11%
2021/12/23	29	187.17	27	187.00	187.00	2	6,564	0.03%
2021/12/22	10	189.90	13	189.08	186.50	-3	6,489	-0.05%
2021/12/20	3	184.17	3	183.50	179.00	0	6,333	0.00%
2021/12/17	4	182.75	2	179.50	183.00	2	6,255	0.03%
2021/12/16	8	183.94	11	182.55	181.00	-3	6,204	-0.05%
2021/12/15	8	181.44	1	183.50	183.50	7	6,175	0.11%
2021/12/14	2	176.50	4	178.00	180.50	-2	6,129	-0.03%
2021/12/13	6	184.33	7.2	184.13	182.00	-1.2	6,059	-0.02%
2021/12/10	211	186.09	196	193.92	182.00	15	5,943	0.25%	大買/大賣/
2021/12/09	4.2	192.24	46	195.91	195.00	-41.8	5,640	-0.74%
2021/12/08	49	191.21	52.1	194.84	190.00	-3.1	5,559	-0.06%
2021/12/07	5.1	191.25	6	190.92	190.00	-0.9	5,406	-0.02%
2021/12/06	40	187.09	36.1	185.51	193.00	4	5,344	0.07%
2021/12/03	56	188.73	55	187.17	191.50	1	5,293	0.02%
2021/12/02	23	180.30	15.1	183.35	183.50	8	5,077	0.16%
2021/12/01	10	172.30	10	171.20	177.00	0	4,987	0.00%
2021/11/30	21	167.31	34.4	174.58	175.50	-13.4	4,867	-0.27%
2021/11/26	13	164.81	8	166.13	160.50	5	4,658	0.11%
2021/11/25	27	165.72	6	164.17	161.50	21	4,575	0.46%
2021/11/24	2	162.00	2	160.75	162.00	0	4,486	0.00%
2021/11/22	13	156.54	1	157.00	158.00	12	4,446	0.27%
2021/11/19	1	160.00	0	0.00	159.00	1	4,441	0.02%
2021/11/18	3	159.67	3	155.83	156.50	0	4,460	0.00%
2021/11/17	24	153.50	24	156.88	157.00	0	4,440	0.00%
2021/11/16	3	161.33	0	0.00	157.50	3	4,387	0.07%
2021/11/15	1	168.00	1	163.50	163.50	0	4,333	0.00%
2021/11/12	7.4	165.51	8	164.63	164.50	-0.6	4,295	-0.01%
2021/11/11	5	168.60	10	164.55	163.00	-5	4,223	-0.12%
2021/11/10	27	164.24	80	164.89	163.00	-53	4,140	-1.28%
2021/11/09	111	172.59	65	168.62	166.50	46	4,040	1.14%	大買/
2021/11/08	53	165.76	24	165.15	163.50	29	3,798	0.76%
2021/11/05	22	156.95	23	156.78	160.00	-1	3,556	-0.03%
2021/11/03	1	148.00	5	148.40	148.00	-4	3,460	-0.12%
2021/11/02	0	0.00	1	146.00	146.00	-1	3,572	-0.03%
2021/10/29	10	155.55	17	154.29	150.00	-7	3,527	-0.20%
2021/10/28	6	149.92	0	0.00	150.00	6	3,518	0.17%
2021/10/27	4	155.75	3	153.50	155.50	1	3,532	0.03%
2021/10/26	21	162.17	30	164.95	157.50	-9	3,489	-0.26%
2021/10/25	0	0.00	1	173.50	175.00	-1	3,305	-0.03%
2021/10/22	19	167.50	20	168.25	171.50	-1	3,268	-0.03%
2021/10/21	24	171.27	33	174.35	166.50	-9	3,297	-0.27%
2021/10/20	80	168.89	79.1	171.89	168.50	0.9	3,144	0.03%
2021/10/19	33	167.23	35	168.40	168.50	-2	3,000	-0.07%
2021/10/18	17	165.09	18	166.39	168.50	-1	2,794	-0.04%
2021/10/15	4	143.75	4	149.13	154.00	0	2,589	0.00%
2021/10/14	21	143.17	23	141.20	145.00	-2	2,484	-0.08%
2021/10/13	0	0.00	1	137.00	137.00	-1	2,409	-0.04%
2021/10/12	15	141.37	2	139.50	135.00	13	2,391	0.54%
2021/10/08	5	136.40	0	0.00	134.00	5	2,341	0.21%
2021/10/07	15	136.83	16.2	135.64	136.50	-1.2	2,337	-0.05%
2021/10/05	0	0.00	1	124.00	124.00	-1	2,248	-0.04%
2021/10/04	2	121.75	1	121.00	119.50	1	2,255	0.04%
2021/10/01	1	125.50	0	0.00	119.50	1	2,252	0.04%
2021/09/30	0	0.00	1	125.00	122.50	-1	2,251	-0.04%
2021/09/28	1	121.50	2	124.50	121.00	-1	2,314	-0.04%
2021/09/22	1	126.00	0	0.00	132.00	1	2,370	0.04%
2021/09/17	0	0.00	0	134.50	134.50	0	2,385	0.00%
2021/09/09	2	137.50	2	137.00	137.50	0	2,692	0.00%
2021/09/08	4	132.50	4	139.13	134.50	0	2,680	0.00%
2021/09/07	0	0.00	1	145.00	146.50	-1	2,631	-0.04%
2021/09/06	3	148.33	19	155.84	144.00	-16	2,650	-0.60%
2021/09/01	5	145.50	1	143.50	145.00	4	2,756	0.15%
2021/08/30	0	0.00	3	141.00	141.00	-3	2,845	-0.11%
2021/08/26	1	147.50	1	151.50	145.50	0	2,946	0.00%
2021/08/24	35	148.17	41	151.28	147.00	-6	2,934	-0.20%
2021/08/23	1	146.50	2	143.25	146.50	-1	2,878	-0.03%
2021/08/20	5	137.40	5	137.20	137.00	0	2,863	0.00%
2021/08/18	0	0.00	0.1	137.00	141.00	-0.1	2,847	0.00%
2021/08/11	21.1	143.90	22	143.14	140.50	-0.9	2,988	-0.03%
2021/08/10	35	152.60	15	154.83	150.50	20	3,127	0.64%
2021/08/09	10	158.85	30	163.00	157.50	-20	3,156	-0.63%
2021/08/06	5	170.70	20	165.15	157.00	-15	3,277	-0.46%
2021/08/05	1	162.00	0	0.00	161.50	1	3,235	0.03%
2021/08/04	1	161.00	1	159.50	158.00	0	3,319	0.00%
2021/08/03	0	0.00	1	165.00	163.00	-1	3,431	-0.03%
2021/08/02	9	160.44	10	156.75	160.00	-1	3,502	-0.03%
2021/07/30	6	150.33	4	145.00	153.00	2	3,514	0.06%
2021/07/29	7	145.57	7	142.29	146.00	0	3,574	0.00%
2021/07/28	3	142.67	2	141.75	141.00	1	3,635	0.03%
2021/07/27	32	146.77	21	159.02	140.50	11	3,679	0.30%
2021/07/26	1	152.00	5	154.40	156.00	-4	3,560	-0.11%
2021/07/23	2	144.25	2	141.75	142.00	0	3,613	0.00%
2021/07/22	2	145.50	3	145.33	139.00	-1	3,726	-0.03%
2021/07/21	4	139.50	1	144.00	137.50	3	3,798	0.08%
2021/07/20	6	145.17	6	145.50	143.50	0	3,875	0.00%
2021/07/19	2	147.00	0	0.00	144.50	2	3,955	0.05%
2021/07/16	3	139.00	3	140.83	139.00	0	3,939	0.00%
2021/07/15	6	138.83	0	0.00	141.00	6	3,939	0.15%
2021/07/14	3	135.00	1	135.50	135.50	2	3,935	0.05%
2021/07/13	4	142.50	0	0.00	140.00	4	3,923	0.10%
2021/07/12	1	146.00	7	148.00	145.00	-6	3,909	-0.15%
2021/07/09	0	0.00	5.4	146.11	147.00	-5.4	3,898	-0.14%
2021/07/07	12	147.96	7	147.14	150.50	5	3,900	0.13%
2021/07/06	7	150.29	5	148.40	151.00	2	3,899	0.05%
2021/07/05	18	146.75	3	147.33	152.50	15	3,868	0.39%
2021/07/02	11	140.18	2	139.00	139.00	9	3,978	0.23%
2021/07/01	2	141.75	0	0.00	140.50	2	4,044	0.05%
2021/06/30	1	146.00	1	144.00	143.00	0	4,033	0.00%
2021/06/29	2	147.50	71	143.61	142.50	-69	4,150	-1.66%
2021/06/25	1	158.50	2	155.50	151.50	-1	4,127	-0.02%
2021/06/24	7	150.21	8	149.88	154.50	-1	4,081	-0.02%
2021/06/23	4	143.75	4	146.75	143.00	0	4,030	0.00%
2021/06/22	1.1	147.73	7	149.14	143.50	-5.9	3,985	-0.15%
2021/06/21	62.1	154.49	67	154.66	153.50	-4.9	3,922	-0.12%
2021/06/18	6	171.17	0	0.00	166.50	6	3,849	0.16%
2021/06/17	2	169.00	4	167.00	168.50	-2	3,827	-0.05%
2021/06/16	22	167.02	21	168.12	165.50	1	3,819	0.03%
2021/06/15	7	171.64	3	172.00	174.00	4	3,782	0.11%
2021/06/11	38.1	167.13	39	170.82	166.50	-1	3,760	-0.03%
2021/06/10	37.1	185.72	36	186.33	181.00	1.1	3,775	0.03%
2021/06/09	15	175.93	9	174.56	178.00	6	3,777	0.16%
2021/06/08	1	175.50	8	172.25	176.50	-7	3,731	-0.19%
2021/06/04	2	173.00	1	167.31	161.50	1	3,678	0.03%
2021/06/03	5	174.10	5	178.10	173.50	0	3,655	0.00%
2021/06/02	0	0.00	0	173.00	174.00	0	3,599	0.00%
2021/06/01	0	0.00	5	170.40	174.00	-5	3,600	-0.14%
2021/05/27	2	150.00	0	0.00	152.00	2	3,638	0.05%
2021/05/25	2	151.00	0	0.00	151.00	2	3,792	0.05%
2021/05/24	0	0.00	8	140.00	142.00	-8	3,930	-0.20%
2021/05/20	3	134.17	1.3	137.35	133.00	1.7	4,122	0.04%
2021/05/19	19	140.63	11.3	140.41	138.00	7.7	4,252	0.18%
2021/05/18	10	145.55	8	147.75	145.00	2	4,083	0.05%
2021/05/17	2	142.75	15	140.97	139.00	-13	3,894	-0.33%
2021/05/14	2.1	158.76	46	173.07	154.00	-43.9	3,862	-1.14%
2021/05/13	6	181.25	7	175.43	171.00	-1	3,723	-0.03%
2021/05/12	5	196.30	1	209.00	190.00	4	3,718	0.11%
2021/05/11	34	222.57	24	219.86	211.00	10	3,819	0.26%
2021/05/10	12.5	231.04	11	229.14	234.00	1.5	3,787	0.04%
2021/05/07	12	203.96	8	206.13	213.00	4	3,813	0.10%
2021/05/06	33	196.32	35	195.54	194.00	-2	3,752	-0.05%
2021/05/05	6	200.67	6	202.67	197.50	0	3,695	0.00%
2021/05/04	21	188.50	4	205.13	188.50	17	3,727	0.46%
2021/05/03	12	214.33	10	220.05	207.00	2	3,692	0.05%
2021/04/29	8	224.38	9	224.11	211.00	-1	3,725	-0.03%
2021/04/28	92	229.80	8	231.19	222.00	84	3,678	2.28%
2021/04/27	54	229.38	71	224.83	217.00	-17	3,643	-0.47%
2021/04/26	35	212.11	32	205.28	220.00	3	3,606	0.08%
2021/04/23	6	197.17	9	198.67	200.00	-3	3,581	-0.08%
2021/04/22	1	194.00	0	0.00	182.00	1	3,495	0.03%
2021/04/21	0	0.00	0.2	200.00	202.00	-0.2	3,492	-0.01%
2021/04/20	0	0.00	1	210.00	210.00	-1	3,494	-0.03%
2021/04/19	0.1	219.50	0	0.00	219.00	0.1	3,495	0.00%
2021/04/16	1.1	244.02	1	239.86	243.00	0.1	3,492	0.00%
2021/04/15	1.2	225.00	0	225.00	225.00	1.2	3,499	0.03%
2021/04/14	1	234.70	1	213.00	215.50	0	3,533	0.00%
2021/04/13	1	240.00	1	230.00	214.00	0	3,544	0.00%
2021/04/12	0	0.00	3.1	220.00	220.00	-3.1	3,560	-0.09%
2021/04/09	0	0.00	0	200.00	200.00	0	3,557	0.00%
2021/04/08	13	205.85	26.9	204.76	197.00	-13.9	3,714	-0.38%
2021/04/07	33	201.95	2	199.50	202.00	31	3,660	0.85%
2021/04/06	3	184.00	0	184.00	184.00	3	3,768	0.08%
2021/04/01	3	161.50	24	162.65	167.50	-21	3,979	-0.53%
2021/03/31	7	152.36	2	150.00	152.50	5	4,130	0.12%
2021/03/30	5	138.70	1	137.50	139.00	4	4,108	0.10%
2021/03/29	0	135.00	1.1	135.86	136.00	-1	4,121	-0.03%
2021/03/26	0	0.00	2	131.00	131.00	-2	4,117	-0.05%
2021/03/24	1	128.00	0	0.00	128.00	1	4,153	0.02%
2021/03/23	0	0.00	1	126.00	126.00	-1	4,172	-0.02%
2021/03/19	0	0.00	60	126.17	128.00	-60	4,174	-1.44%
2021/03/18	0	0.00	0	122.00	122.50	0	4,189	0.00%
2021/03/17	7	122.14	58	124.19	122.00	-51	4,207	-1.21%
2021/03/16	31	130.21	28	127.75	124.50	3	4,558	0.07%
2021/03/15	25	135.84	24	134.04	133.50	1	4,822	0.02%
2021/03/12	2	129.50	37	129.35	134.00	-35	4,812	-0.73%
2021/03/11	0	0.00	5.1	127.00	129.50	-5.1	4,858	-0.10%
2021/03/10	2	121.00	1	125.00	122.00	1	5,010	0.02%
2021/03/09	1	118.50	2	122.25	122.00	-1	5,006	-0.02%
2021/03/08	2	117.00	3	122.00	117.00	-1	4,999	-0.02%
2021/03/05	0	0.00	6	117.17	117.00	-6	4,994	-0.12%
2021/03/04	1	119.50	0	0.00	120.50	1	4,996	0.02%
2021/03/03	4	115.50	5	116.00	118.50	-1	4,981	-0.02%
2021/03/02	1	117.00	0	0.00	114.50	1	4,986	0.02%
2021/02/26	5	114.60	3	115.33	116.50	2	5,001	0.04%
2021/02/25	17.1	123.52	19	122.97	121.00	-1.9	5,001	-0.04%
2021/02/24	30	112.77	45	108.32	115.00	-15	4,884	-0.31%
2021/02/23	89	116.84	71	117.53	112.50	18	4,811	0.37%
2021/02/22	7.1	123.80	2	124.25	124.50	5.1	4,793	0.11%
2021/02/19	32	110.47	42	111.46	113.50	-10	4,858	-0.21%
2021/02/18	1	103.50	0	0.00	103.50	1	4,837	0.02%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	1	85.20	1	85.60	85.70	0	5,089	0.00%
2021/02/04	2	86.80	8	85.30	85.60	-6	5,255	-0.11%
2021/02/03	6	87.62	8	85.06	84.40	-2	5,638	-0.04%
2021/02/02	15	83.68	5	84.96	82.40	10	5,957	0.17%
2021/02/01	11	94.73	7	95.73	91.40	4	5,780	0.07%
2021/01/29	6	100.87	4	98.75	101.50	2	5,736	0.03%
2021/01/28	7	93.96	6	93.08	92.60	1	5,621	0.02%
2021/01/27	8	96.58	4	97.63	96.50	4	5,619	0.07%
2021/01/26	80	96.30	81	97.68	97.80	-1	5,605	-0.02%
2021/01/25	30	96.29	23	95.58	98.20	7	5,504	0.13%
2021/01/22	20	89.91	17	92.56	89.30	3	5,502	0.05%
2021/01/21	5	97.82	5	98.78	98.00	0	5,498	0.00%
2021/01/20	7	102.93	4	99.83	97.20	3	5,535	0.05%
2021/01/19	14	108.50	9	111.28	108.00	5	5,462	0.09%
2021/01/18	17	120.06	19	118.82	112.50	-2	5,457	-0.04%
2021/01/15	1	119.50	0	0.00	125.00	1	5,450	0.02%
2021/01/14	2	113.00	1	113.00	119.00	1	5,627	0.02%
2021/01/13	4	111.00	0.1	105.00	108.50	3.9	5,682	0.07%
2021/01/12	6	108.75	35	107.86	108.00	-29	5,678	-0.51%
2021/01/11	0	0.00	44	117.98	116.50	-44	5,670	-0.78%
2021/01/08	0	0.00	1	121.00	121.00	-1	5,670	-0.02%
2021/01/07	14	110.43	3.1	113.65	117.50	10.9	5,660	0.19%
2021/01/06	2	111.75	7	116.36	111.50	-5	5,630	-0.09%
2021/01/05	9	126.22	10.1	130.48	123.50	-1.1	5,659	-0.02%
2020/12/31	54	137.65	43	138.60	135.00	11	5,629	0.20%
2020/12/30	26	142.58	10	142.85	142.00	16	5,459	0.29%
2020/12/29	88	142.15	63	145.33	142.50	25	5,358	0.47%
2020/12/28	86	141.25	48	140.66	144.00	38	5,167	0.74%
2020/12/25	85.1	136.00	82	134.88	131.00	3.1	4,941	0.06%
2020/12/24	5	135.00	0	0.00	135.50	5	4,656	0.11%
2020/12/23	0	0.00	0.4	132.00	132.00	-0.4	4,643	-0.01%
2020/12/22	2	120.00	0	0.00	120.00	2	4,634	0.04%
2020/12/21	0	0.00	0	120.50	120.50	0	4,633	0.00%
2020/12/18	3	132.00	3	133.50	125.00	0	4,630	0.00%
2020/12/17	3	127.50	21	127.50	127.50	-18	4,610	-0.39%
2020/12/15	0	0.00	1	120.00	112.00	-1	4,606	-0.02%
2020/12/10	146	118.96	198.1	115.13	116.50	-52.1	4,571	-1.14%	大買/大賣/
2020/12/09	267	134.65	197	133.67	121.50	70	4,192	1.67%	大買/大賣/
2020/12/08	121	130.94	78	129.51	134.50	43	3,903	1.10%	大買/
2020/12/07	20	118.83	17	120.21	122.50	3	3,833	0.08%
2020/12/04	84	109.51	73	109.90	111.50	11	3,828	0.29%
2020/12/03	0.3	102.00	0	0.00	101.50	0.3	3,775	0.01%
2020/12/02	2	97.50	0	0.00	97.10	2	3,860	0.05%
2020/12/01	0	0.00	0	101.00	101.50	0	3,923	0.00%
2020/11/26	0	0.00	21	98.70	99.00	-21	4,198	-0.50%
2020/11/25	1	97.00	1	96.10	96.50	0	4,204	0.00%
2020/11/24	0	0.00	2	95.10	95.50	-2	4,190	-0.05%
2020/11/23	0	0.00	1	96.80	98.50	-1	4,180	-0.02%
2020/11/20	4	94.26	1	96.80	94.00	3	4,171	0.07%
2020/11/19	7	103.79	1	106.00	104.00	6	4,109	0.15%
2020/11/18	2	95.35	60	97.19	97.50	-58	3,982	-1.46%
2020/11/17	8.3	91.85	6	89.05	88.70	2.3	3,889	0.06%
2020/11/16	12	84.17	3.1	85.35	89.90	8.9	3,808	0.23%
2020/11/13	14	81.04	16	81.59	82.00	-2	3,754	-0.05%
2020/11/12	35	73.72	26	73.93	74.60	9	3,670	0.25%
2020/11/11	164	74.09	176	74.07	75.70	-12	3,475	-0.35%	大買/大賣/
2020/11/10	206	71.44	196	71.66	73.30	10	3,045	0.33%	大買/大賣/
2020/11/09	2	66.70	6	66.70	66.70	-4	2,636	-0.15%
2020/11/06	3	59.47	54	60.66	60.70	-51	2,612	-1.95%
2020/11/05	30	55.16	0	0.00	55.20	30	2,569	1.17%
2020/11/04	27	54.40	7	55.17	54.30	20	2,553	0.78%
2020/11/03	3	54.10	3	54.40	54.30	0	2,553	0.00%
2020/10/30	1	56.90	0	0.00	56.20	1	2,562	0.04%
2020/10/29	4	56.10	5	56.98	57.20	-1	2,556	-0.04%
2020/10/28	49	55.09	66	55.94	55.00	-17	2,477	-0.69%
2020/10/27	1	53.80	1	53.70	53.80	0	2,394	0.00%
2020/10/26	4	54.48	4	55.43	53.70	0	2,431	0.00%
2020/10/23	57	53.99	6	54.23	55.40	51	2,610	1.95%
2020/10/22	92	54.76	67	54.71	54.50	25	2,666	0.94%
2020/10/21	3	52.17	4	53.05	51.90	-1	2,497	-0.04%
2020/10/16	1	49.40	0	0.00	49.35	1	2,430	0.04%
2020/10/15	1	50.70	1	50.80	50.60	0	2,425	0.00%
2020/10/14	2	50.95	1	50.90	50.80	1	2,424	0.04%
2020/10/13	4	52.68	6	52.23	51.20	-2	2,422	-0.08%
2020/10/06	1	51.20	0	0.00	50.90	1	2,371	0.04%
2020/09/30	1	49.50	0	0.00	49.75	1	2,391	0.04%
2020/09/28	1	49.20	0	0.00	49.45	1	2,460	0.04%
2020/09/25	2	47.80	0	0.00	49.00	2	2,464	0.08%
2020/09/21	1	50.70	0	0.00	50.90	1	2,444	0.04%
2020/09/18	7	51.97	0	0.00	51.80	7	2,438	0.29%
2020/09/11	7	53.16	8	54.19	52.10	-1	2,415	-0.04%
2020/09/10	1	57.10	1	58.20	57.10	0	2,340	0.00%
2020/09/09	29	58.08	28	57.86	57.00	1	2,314	0.04%
2020/09/08	26	57.91	32	57.55	58.60	-6	2,237	-0.27%
2020/09/07	1	54.10	5	55.76	55.00	-4	2,111	-0.19%
2020/09/04	19	51.71	17	51.02	52.10	2	2,083	0.10%
2020/09/03	102	54.83	98	55.43	54.20	4	2,030	0.20%	大買/
2020/09/02	3	53.23	12	53.98	55.30	-9	1,891	-0.48%
2020/09/01	0	0.00	2	50.55	50.30	-2	1,757	-0.11%
2020/08/31	0	0.00	2	50.25	50.00	-2	1,775	-0.11%
2020/08/28	1	49.95	1	49.15	49.15	0	1,766	0.00%
2020/08/24	12	47.71	12	48.15	48.50	0	1,950	0.00%
2020/08/20	5	46.66	1	46.20	46.20	4	1,922	0.21%
2020/08/19	15	51.13	33	51.21	49.60	-18	1,892	-0.95%
2020/08/18	5	50.18	5	49.98	49.20	0	1,813	0.00%
2020/08/14	3	47.10	1	47.00	47.00	2	1,758	0.11%
2020/08/12	1	45.70	0	0.00	45.70	1	1,734	0.06%
2020/08/11	1	46.05	0	0.00	46.25	1	1,723	0.06%
2020/08/10	1	47.55	0	0.00	47.65	1	1,722	0.06%
2020/08/07	5	48.05	0	0.00	47.90	5	1,763	0.28%
2020/08/06	1	49.75	0	0.00	49.10	1	1,800	0.06%
2020/08/04	20	49.44	0	0.00	48.85	20	1,804	1.11%
2020/08/03	7	53.93	4	54.03	53.00	3	1,802	0.17%
2020/07/31	0	0.00	1	54.00	54.10	-1	1,787	-0.06%
2020/07/30	7	53.64	7	52.83	53.10	0	1,772	0.00%
2020/07/29	80	54.82	71	54.22	53.80	9	1,784	0.50%
2020/07/28	3	50.17	9	51.30	51.80	-6	1,620	-0.37%
2020/07/27	1	48.25	5	47.04	47.15	-4	1,537	-0.26%
2020/07/24	1	45.50	2	45.80	45.20	-1	1,543	-0.06%
2020/07/23	1	47.80	1	46.50	46.50	0	1,548	0.00%
2020/07/21	0	0.00	2	45.30	45.50	-2	1,559	-0.13%
2020/07/14	0	0.00	1	48.20	48.05	-1	1,583	-0.06%
2020/07/13	0	0.00	166	49.22	48.75	-166	1,587	-10.46%	大賣/鉅額交易
2020/07/10	167	48.41	2	48.00	48.60	165	1,592	10.36%	大買/鉅額交易
2020/07/09	3	49.75	1	49.70	49.60	2	1,584	0.13%
2020/07/08	7	50.15	2	50.85	50.70	5	1,600	0.31%
2020/07/07	0	0.00	3	51.23	51.60	-3	1,581	-0.19%
2020/07/06	2	49.15	1	49.05	49.10	1	1,533	0.07%
2020/07/01	0	0.00	1	49.30	49.35	-1	1,510	-0.07%
2020/06/30	0	0.00	109	48.89	48.45	-109	1,500	-7.26%	大賣/鉅額交易
2020/06/29	110	48.24	0	0.00	48.30	110	1,493	7.37%	大買/鉅額交易
2020/06/23	1	50.20	1	48.85	48.85	0	1,479	0.00%
2020/06/18	1	50.00	0	0.00	50.40	1	1,456	0.07%
2020/06/15	1	50.80	1	50.40	50.40	0	1,424	0.00%
2020/06/12	4	49.88	0	0.00	50.30	4	1,424	0.28%
2020/06/11	16	52.84	19	52.56	51.40	-3	1,420	-0.21%
2020/06/10	1	50.70	1	50.00	51.50	0	1,362	0.00%
2020/06/09	4	51.35	0	0.00	51.30	4	1,347	0.30%
2020/06/08	1	51.00	0	0.00	51.10	1	1,349	0.07%
2020/06/05	0	0.00	2	53.20	52.20	-2	1,332	-0.15%
2020/06/04	6	51.88	0	0.00	51.70	6	1,300	0.46%
2020/06/03	2	51.05	1	51.20	51.90	1	1,291	0.08%
2020/06/02	14	53.24	11	54.15	52.00	3	1,268	0.24%
2020/06/01	0	0.00	1	49.70	50.00	-1	1,152	-0.09%
2020/05/29	7	51.04	5	52.02	50.70	2	1,145	0.17%
2020/05/28	1	48.40	0	0.00	48.30	1	1,065	0.09%
2020/05/26	1	47.80	1.8	47.89	48.00	-0.8	1,071	-0.08%
2020/05/19	0	0.00	2	49.70	48.95	-2	1,093	-0.18%
2020/05/15	3	50.32	1	51.60	50.90	2	1,106	0.18%
2020/05/14	4	53.23	3	53.27	53.70	1	1,094	0.09%
2020/05/13	2	53.65	4	54.00	51.20	-2	1,090	-0.18%
2020/05/11	8	51.18	6	52.00	52.60	2	1,067	0.19%
2020/05/08	3	51.73	15	51.76	52.80	-12	1,125	-1.07%
2020/05/07	9	49.11	2	51.00	48.00	7	1,066	0.66%
2020/05/06	1	48.55	1	48.60	48.90	0	1,042	0.00%
2020/05/05	4	49.71	1	53.10	49.25	3	1,027	0.29%
2020/05/04	3	49.63	3	48.55	50.00	0	955	0.00%
2020/04/30	1	45.25	4	45.93	45.50	-3	879	-0.34%
2020/04/29	3	44.33	3	44.15	43.80	0	853	0.00%
2020/04/27	6	42.31	6	42.03	41.90	0	834	0.00%
2020/04/20	1	39.70	0	0.00	40.25	1	810	0.12%
2020/04/17	0	0.00	3	41.77	41.55	-3	797	-0.38%
2020/04/16	2	43.15	0	0.00	42.80	2	808	0.25%
2020/04/15	2	44.23	0	0.00	43.85	2	811	0.25%
2020/04/13	2	44.00	2	43.35	44.00	0	900	0.00%
2020/04/09	3	38.70	0	0.00	38.70	3	880	0.34%
2020/03/25	0	29.95	0	0.00	29.95	0	941	0.00%
2020/03/23	0	28.45	0	0.00	28.45	0	947	0.00%
2020/03/17	2	36.50	2	38.00	34.85	0	938	0.00%
2020/03/16	2	42.00	102	41.10	38.70	-100	925	-10.80%	大賣/
2020/03/13	1	42.60	2	42.60	43.00	-1	913	-0.11%
2020/03/05	0	0.00	3	56.80	57.00	-3	887	-0.34%
2020/03/04	0	0.00	14	55.87	56.50	-14	885	-1.58%
2020/03/03	0	0.00	2	59.10	58.00	-2	878	-0.23%
2020/03/02	0	0.00	1	57.70	57.70	-1	875	-0.11%
2020/02/26	11	64.57	1	63.80	62.80	10	858	1.16%
2020/02/18	2	65.55	2	65.10	63.50	0	817	0.00%
2020/02/14	101	64.86	2	65.20	64.60	99	799	12.38%	大買/
2020/02/13	1	62.40	12	62.83	63.40	-11	747	-1.47%
2020/02/12	1	64.60	0	0.00	63.70	1	754	0.13%
2020/02/11	12	62.30	3	62.67	63.00	9	710	1.27%
2020/02/10	5	57.50	5	57.90	59.50	0	611	0.00%
2020/02/07	0	0.00	1	54.50	54.10	-1	592	-0.17%
2020/02/06	2	54.75	1	55.30	55.30	1	598	0.17%
2020/02/05	1	53.00	2	53.00	53.10	-1	594	-0.17%
2020/02/04	1	51.00	2	51.80	51.90	-1	598	-0.17%
2020/02/03	0	0.00	1	50.30	50.30	-1	615	-0.16%
2020/01/30	1	59.80	0	0.00	56.80	1	798	0.13%
2020/01/16	0	0.00	3	63.60	63.50	-3	876	-0.34%
2020/01/15	2	64.75	0	0.00	64.00	2	879	0.23%
2020/01/14	21	63.47	2	63.15	63.20	19	878	2.16%
2020/01/13	0	0.00	3	62.80	63.10	-3	879	-0.34%
2020/01/10	1	63.90	2	63.35	62.60	-1	881	-0.11%
2020/01/08	9	69.31	3	68.37	66.60	6	858	0.70%
2020/01/07	4	68.13	6	69.32	67.00	-2	834	-0.24%
2020/01/03	1	65.40	2	65.70	65.40	-1	826	-0.12%
2020/01/02	5	67.54	0	0.00	66.80	5	843	0.59%
2019/12/31	0	0.00	1.1	64.53	64.10	-1.1	832	-0.13%
2019/12/25	1	64.00	0	0.00	64.10	1	901	0.11%
2019/12/23	1	66.30	1	64.90	65.20	0	953	0.00%
2019/12/20	1	65.20	2	64.75	64.80	-1	954	-0.10%
2019/12/19	2	64.25	1	64.40	64.40	1	953	0.10%
2019/12/17	0	0.00	3	63.00	62.80	-3	949	-0.32%
2019/12/13	0	0.00	1	63.30	62.10	-1	960	-0.10%
2019/12/12	0	0.00	3	62.97	62.80	-3	959	-0.31%
2019/12/11	0	0.00	6	63.80	63.50	-6	958	-0.63%
2019/12/09	1	65.30	0	0.00	64.70	1	966	0.10%
2019/12/03	2	64.00	1	64.20	63.40	1	970	0.10%
2019/11/29	0	0.00	1	63.90	63.80	-1	992	-0.10%
2019/11/28	0	0.00	8	64.18	64.10	-8	994	-0.80%
2019/11/27	1	63.90	1	64.40	64.00	0	998	0.00%
2019/11/26	2	63.90	1	63.80	63.90	1	1,005	0.10%
2019/11/25	0	0.00	1	64.10	63.70	-1	1,012	-0.10%
2019/11/22	0	0.00	4	64.45	64.20	-4	1,019	-0.39%
2019/11/21	1	64.30	0	0.00	64.40	1	1,052	0.10%
2019/11/20	1	64.90	0	0.00	64.80	1	1,055	0.09%
2019/11/19	0	0.00	2	65.80	65.70	-2	1,062	-0.19%
2019/11/18	14	66.68	3	66.17	66.20	11	1,065	1.03%
2019/11/15	0	0.00	3	65.00	65.00	-3	1,068	-0.28%
2019/11/14	1	65.70	0	0.00	65.30	1	1,071	0.09%
2019/11/13	1	66.50	0	0.00	66.60	1	1,080	0.09%
2019/11/11	6	67.90	6	67.50	66.90	0	1,137	0.00%
2019/11/08	0	0.00	3	66.70	66.50	-3	1,135	-0.26%
2019/11/07	2	66.40	0	0.00	66.30	2	1,160	0.17%
2019/11/04	0	0.00	1.5	68.23	68.20	-1.5	1,225	-0.12%
2019/10/31	1	71.40	1	69.90	68.50	0	1,288	0.00%
2019/10/30	1	69.60	11	68.89	69.10	-10	1,300	-0.77%
2019/10/29	18	73.43	15	74.51	70.00	3	1,285	0.23%
2019/10/28	4	70.78	6	71.33	72.20	-2	1,133	-0.18%
2019/10/23	1	66.60	1	67.50	66.60	0	1,085	0.00%
2019/10/22	0	0.00	2	66.70	67.50	-2	1,083	-0.18%
2019/10/18	0	0.00	1	67.10	66.00	-1	1,074	-0.09%
2019/10/16	0	0.00	31	66.50	65.90	-31	1,067	-2.90%
2019/10/15	4	66.03	4	67.50	65.50	0	1,062	0.00%
2019/10/14	16	69.03	44	69.16	67.20	-28	1,047	-2.67%
2019/10/09	1	67.80	0	0.00	69.00	1	1,017	0.10%
2019/10/07	10	66.60	0	0.00	66.90	10	1,262	0.79%
2019/10/02	0	0.00	2	63.10	62.40	-2	1,459	-0.14%
2019/10/01	7	60.26	32	60.96	61.80	-25	1,450	-1.72%
2019/09/27	11	60.37	15	60.66	60.60	-4	1,441	-0.28%
2019/09/26	15	64.61	9	66.58	63.50	6	1,411	0.43%
2019/09/25	2	67.00	2	66.80	66.70	0	1,401	0.00%
2019/09/20	0	0.00	2	68.20	68.00	-2	1,404	-0.14%
2019/09/19	2	67.70	2	68.30	67.60	0	1,410	0.00%
2019/09/17	0	0.00	2	67.40	67.10	-2	1,428	-0.14%
2019/09/12	2	67.60	5	68.16	67.60	-3	1,701	-0.18%
2019/09/11	1	67.50	0	0.00	67.40	1	1,764	0.06%
2019/09/10	8	67.53	2	68.40	68.40	6	1,956	0.31%
2019/09/06	0	0.00	1	69.30	69.30	-1	2,003	-0.05%
2019/09/05	0	0.00	1	69.30	69.10	-1	2,031	-0.05%
2019/09/04	2	69.10	2	68.90	69.00	0	2,032	0.00%
2019/09/03	2	70.10	10	69.40	69.20	-8	2,036	-0.39%
2019/09/02	6	68.03	1	68.10	68.20	5	2,025	0.25%
2019/08/30	5	67.56	2	67.45	67.40	3	2,030	0.15%
2019/08/29	1	67.70	0	0.00	67.60	1	2,039	0.05%
2019/08/28	3	68.23	0	0.00	68.00	3	2,056	0.15%
2019/08/27	1	69.20	1	69.70	68.90	0	2,055	0.00%
2019/08/26	3	69.37	11	70.33	69.10	-8	2,053	-0.39%
2019/08/23	1	67.60	1	67.60	67.60	0	2,032	0.00%
2019/08/22	6	69.62	0	0.00	68.10	6	2,051	0.29%
2019/08/16	14	68.16	0	0.00	68.20	14	2,081	0.67%
2019/08/15	10	67.96	6	67.02	67.30	4	2,073	0.19%
2019/08/14	5	72.32	5	71.40	71.40	0	2,048	0.00%
2019/08/12	8	78.18	3	78.73	77.60	5	2,085	0.24%
2019/08/08	1	76.30	0	0.00	76.30	1	2,124	0.05%
2019/08/07	22	77.36	0	0.00	76.30	22	2,215	0.99%
2019/08/06	13	77.60	3	77.57	76.90	10	2,353	0.42%
2019/08/05	5	76.98	12	77.48	78.10	-7	2,387	-0.29%
2019/08/02	12	78.09	5	77.82	76.00	7	2,383	0.29%
2019/08/01	5	80.40	1	77.40	78.10	4	2,371	0.17%
2019/07/30	2	77.10	2	76.25	76.80	0	2,352	0.00%
2019/07/29	14	80.43	0	0.00	79.70	14	2,370	0.59%
2019/07/18	0	0.00	0.1	74.50	74.70	-0.1	2,434	0.00%
2019/07/17	0	0.00	2	74.55	75.00	-2	2,483	-0.08%
2019/07/16	0	0.00	2	75.70	76.00	-2	2,492	-0.08%
2019/07/15	0	0.00	0.1	76.00	75.70	-0.1	2,519	0.00%
2019/07/12	35.1	80.72	14	81.14	80.20	21.1	2,520	0.84%
2019/07/11	19	87.27	29.1	84.67	85.00	-10.1	2,417	-0.42%
2019/07/10	12	85.91	21	84.50	87.40	-9	2,238	-0.40%
2019/07/09	17	80.92	2	81.10	79.50	15	2,132	0.70%
2019/07/08	7	82.31	22	82.69	81.70	-15	2,117	-0.71%
2019/07/03	0	0.00	0.4	79.50	79.90	-0.4	2,239	-0.02%
2019/07/01	0.1	76.90	0	0.00	76.90	0.1	2,645	0.00%
2019/06/27	2	80.15	0	0.00	80.00	2	2,754	0.07%
2019/06/26	0	0.00	3	81.00	81.10	-3	2,769	-0.11%
2019/06/24	0	0.00	8	80.58	80.50	-8	2,897	-0.28%
2019/06/21	25	82.78	7	81.80	79.50	18	2,915	0.62%
2019/06/20	9	78.14	6	78.25	78.00	3	2,763	0.11%
2019/06/19	7	75.87	17	75.88	76.00	-10	2,715	-0.37%
2019/06/18	15	77.60	12	76.84	76.00	3	2,719	0.11%
2019/06/17	0	0.00	2	73.25	72.90	-2	2,678	-0.07%
2019/06/13	3	71.40	2	70.45	70.40	1	2,680	0.04%
2019/06/06	1	68.00	0	0.00	68.00	1	2,661	0.04%
2019/06/05	5	68.42	6	68.98	69.30	-1	2,673	-0.04%
2019/06/04	14	69.75	12	69.33	69.10	2	2,677	0.07%
2019/05/30	1	70.10	0	0.00	72.10	1	2,703	0.04%
2019/05/29	5	74.00	0	0.00	71.60	5	2,705	0.18%
2019/05/28	0	0.00	3	74.93	75.00	-3	2,701	-0.11%
2019/05/24	2	69.90	2	68.50	67.70	0	2,698	0.00%
2019/05/20	0	0.00	2	68.75	69.90	-2	2,976	-0.07%
2019/05/17	7	69.07	3	68.40	67.80	4	3,038	0.13%
2019/05/16	5	75.00	4	74.60	73.20	1	3,008	0.03%
2019/05/15	5	76.32	3	77.60	73.80	2	3,107	0.06%
2019/05/14	10	73.54	6	74.33	75.80	4	3,044	0.13%
2019/05/13	4	70.23	2	71.15	70.00	2	2,900	0.07%
2019/05/06	2	70.65	4	68.63	68.00	-2	2,815	-0.07%
2019/05/03	1	68.30	1	68.50	67.80	0	2,821	0.00%
2019/04/23	4	70.33	2	70.45	70.10	2	2,980	0.07%
2019/04/17	0	0.00	3	73.63	73.20	-3	3,017	-0.10%
2019/04/16	0	0.00	2.5	73.52	73.20	-2.5	3,023	-0.08%
2019/04/15	1	73.80	2	74.10	74.50	-1	3,037	-0.03%
2019/04/12	1	70.90	2	71.60	71.90	-1	3,034	-0.03%
2019/04/11	0	0.00	1	74.40	73.50	-1	3,027	-0.03%
2019/04/10	5	74.22	4	75.20	72.90	1	3,024	0.03%
2019/04/09	2	83.00	2	83.20	81.00	0	2,995	0.00%
2019/04/08	11	84.30	5.1	84.69	83.40	5.9	3,035	0.19%
2019/04/03	42	78.29	12	78.78	79.30	30	2,943	1.02%
2019/04/02	9	70.84	9	71.20	72.10	0	3,016	0.00%
2019/04/01	0	0.00	1	70.60	68.70	-1	3,087	-0.03%
2019/03/28	8	71.13	5	70.86	68.20	3	3,261	0.09%
2019/03/26	1	69.30	0	0.00	69.00	1	3,159	0.03%
2019/03/25	0	0.00	1	69.20	69.10	-1	3,183	-0.03%
2019/03/22	6.5	70.17	5	69.22	68.50	1.5	3,151	0.05%
2019/03/21	3	70.77	3	70.73	69.40	0	3,124	0.00%
2019/03/20	10.5	70.51	2	69.85	68.70	8.5	3,073	0.28%
2019/03/19	5	67.70	6	68.30	69.80	-1	2,923	-0.03%
2019/03/15	1	64.30	0	0.00	63.40	1	2,877	0.03%
2019/03/12	5	66.80	6	66.42	65.20	-1	2,893	-0.03%
2019/03/08	0.5	65.30	0	0.00	65.30	0.5	2,926	0.02%
2019/03/07	1	63.50	0	0.00	63.50	1	2,924	0.03%
2019/03/04	0	0.00	0.1	66.90	66.90	-0.1	2,989	0.00%
2019/02/21	2	69.25	1	70.00	69.60	1	2,964	0.03%
2019/02/20	0	0.00	1	69.20	68.70	-1	2,922	-0.03%
2019/02/18	1	66.50	2	67.30	67.80	-1	2,736	-0.04%
2019/02/15	3	62.63	0	0.00	61.70	3	2,665	0.11%
2019/02/14	1	64.30	5	66.48	64.10	-4	2,651	-0.15%
2019/02/13	2	61.40	1	63.20	63.20	1	2,495	0.04%
2019/01/30	0	0.00	3	57.20	57.00	-3	2,544	-0.12%
2019/01/29	2	57.80	3	57.03	57.00	-1	2,570	-0.04%
2019/01/28	0	0.00	2	57.40	57.60	-2	2,600	-0.08%
2019/01/25	2	60.00	4	60.60	58.50	-2	2,728	-0.07%
2019/01/24	6	58.63	6	59.08	59.50	0	2,718	0.00%
2019/01/23	0	0.00	1	57.60	57.20	-1	2,681	-0.04%
2019/01/22	0	0.00	1	58.20	57.10	-1	2,681	-0.04%
2019/01/21	0	0.00	1	57.60	57.40	-1	2,675	-0.04%
2019/01/18	14	59.52	3	60.13	59.00	11	2,658	0.41%
2019/01/17	4	58.33	3	58.33	57.10	1	2,570	0.04%
2019/01/16	0	0.00	2	55.80	55.00	-2	2,512	-0.08%
2019/01/09	3	55.97	0	0.00	54.10	3	2,461	0.12%
2019/01/03	0	0.00	1	54.40	53.20	-1	2,462	-0.04%
2019/01/02	5	56.12	2	56.20	54.50	3	2,451	0.12%
2018/12/27	3	56.33	2	56.70	55.20	1	2,398	0.04%
2018/12/25	19	64.43	21	63.07	62.60	-2	2,180	-0.09%
2018/12/24	10	58.34	12	58.82	61.10	-2	1,941	-0.10%
2018/12/22	12	55.86	32	55.49	55.60	-20	1,804	-1.11%
2018/12/21	11	51.36	12	52.33	52.50	-1	1,708	-0.06%
2018/12/20	0	0.00	2	48.00	47.80	-2	1,691	-0.12%
2018/12/19	1	48.60	3	48.27	47.30	-2	1,702	-0.12%
2018/12/18	21	46.47	15	47.97	47.05	6	1,706	0.35%
2018/12/17	1	45.00	0	0.00	44.70	1	1,712	0.06%
2018/12/14	1	45.15	1	45.45	45.35	0	1,727	0.00%
2018/12/13	1	46.50	0	0.00	46.50	1	1,741	0.06%
2018/12/06	0	0.00	5	48.00	48.00	-5	1,802	-0.28%
2018/12/05	1	51.10	1	51.20	51.30	0	1,807	0.00%
2018/12/04	2	52.90	1	53.50	52.50	1	1,816	0.06%
2018/12/03	5	54.20	6	53.55	53.00	-1	1,827	-0.05%
2018/11/30	0	0.00	4	51.70	51.40	-4	1,836	-0.22%
2018/11/29	28	52.92	2	53.05	51.00	26	1,863	1.40%
2018/11/28	7	50.58	6	51.13	51.20	1	1,826	0.05%
2018/11/26	2	47.85	0	0.00	47.85	2	1,899	0.11%
2018/11/22	3	50.20	3	51.20	48.20	0	2,028	0.00%
2018/11/19	0	0.00	40	48.35	48.55	-40	2,017	-1.98%
2018/11/15	0	0.00	5	48.20	47.80	-5	2,051	-0.24%
2018/11/14	2	49.18	2	48.80	49.10	0	2,106	0.00%
2018/11/08	7	51.59	5	52.16	51.00	2	2,241	0.09%
2018/11/07	0	0.00	2	47.80	48.95	-2	2,226	-0.09%
2018/11/06	3	48.23	2	50.00	46.75	1	2,204	0.05%
2018/11/05	2	49.50	1	49.65	48.95	1	2,190	0.05%
2018/11/02	4	50.75	3	49.95	51.40	1	2,166	0.05%
2018/11/01	2	45.20	2	45.60	46.75	0	2,038	0.00%
2018/10/30	0	0.00	1	41.05	40.80	-1	2,073	-0.05%
2018/10/17	1	52.20	0	0.00	52.00	1	2,557	0.04%
2018/10/16	1.8	52.33	1	53.50	52.00	0.8	2,571	0.03%
2018/10/12	0	0.00	2	48.80	50.80	-2	2,625	-0.08%
2018/10/11	2	48.25	1	48.30	48.25	1	2,763	0.04%
2018/10/08	2	56.00	0	0.00	55.30	2	2,836	0.07%
2018/09/28	10	72.91	12	73.38	70.10	-2	2,966	-0.07%
2018/09/27	5	71.40	1	69.30	70.00	4	3,110	0.13%
2018/09/26	1	68.00	0	0.00	67.50	1	3,063	0.03%
2018/09/25	0	0.00	3	64.90	66.70	-3	3,051	-0.10%
2018/09/21	2	62.80	3	65.40	67.80	-1	3,045	-0.03%
2018/09/20	2	63.55	1	63.10	63.00	1	3,004	0.03%
2018/09/19	1	66.00	0	0.00	65.00	1	3,007	0.03%
2018/09/18	1	67.00	0	0.00	65.50	1	3,015	0.03%
2018/09/17	1	72.20	0	0.00	72.00	1	3,041	0.03%
2018/09/14	1	72.00	1	73.60	73.20	0	3,094	0.00%
2018/09/13	0	0.00	1	72.70	70.50	-1	3,108	-0.03%
2018/09/12	2	73.80	5	74.66	71.60	-3	3,144	-0.10%
2018/09/11	1	74.60	0	0.00	74.30	1	3,144	0.03%
2018/09/10	3	75.20	1	72.60	71.50	2	3,144	0.06%
2018/09/07	0	0.00	7	76.64	76.60	-7	3,153	-0.22%
2018/09/06	1	83.50	0	0.00	81.00	1	3,167	0.03%
2018/09/05	1	88.80	0	0.00	87.60	1	3,161	0.03%
2018/09/04	1	89.00	0	0.00	88.50	1	3,171	0.03%
2018/08/31	9	90.64	10	90.66	88.20	-1	3,279	-0.03%
2018/08/30	5	90.74	4	89.43	87.70	1	3,228	0.03%
2018/08/29	1	86.80	1	84.10	89.90	0	3,273	0.00%
2018/08/28	3	83.27	0	0.00	81.80	3	3,330	0.09%
2018/08/24	0	0.00	1	80.60	79.60	-1	3,432	-0.03%
2018/08/22	1	84.50	0	0.00	81.50	1	3,609	0.03%
2018/08/20	4	84.08	2	83.30	83.10	2	3,567	0.06%
2018/08/17	0	0.00	1	88.30	82.80	-1	3,577	-0.03%
2018/08/16	3	89.20	3	89.40	90.00	0	3,620	0.00%
2018/08/15	1	89.00	0	0.00	88.10	1	3,572	0.03%
2018/08/14	1	99.00	1	99.50	97.80	0	3,615	0.00%
2018/08/13	0	0.00	1	107.50	107.50	-1	3,632	-0.03%
2018/08/10	0	0.00	0.1	138.00	136.00	-0.1	3,675	0.00%
2018/08/09	1	138.00	1.1	137.27	137.00	-0.1	3,702	0.00%
2018/08/08	1	140.00	0	0.00	136.00	1	3,773	0.03%
2018/08/06	0	0.00	1	135.00	132.50	-1	3,942	-0.03%
2018/08/02	3	150.00	2	148.50	143.50	1	4,334	0.02%
2018/08/01	0	0.00	1	144.00	146.50	-1	4,300	-0.02%
2018/07/30	8	150.19	6	146.25	142.50	2	4,266	0.05%
2018/07/27	5	147.70	0	0.00	147.50	5	4,229	0.12%
2018/07/26	3	151.83	1	152.00	144.50	2	4,175	0.05%
2018/07/25	1	146.00	1	149.50	151.00	0	4,059	0.00%
2018/07/24	0	0.00	2	137.75	137.50	-2	3,983	-0.05%
2018/07/23	0	0.00	2	133.00	132.00	-2	3,931	-0.05%
2018/07/20	4	137.25	7	134.57	130.50	-3	3,915	-0.08%
2018/07/19	12	138.75	5	140.10	140.00	7	3,891	0.18%
2018/07/18	2	132.75	3	139.17	140.00	-1	3,829	-0.03%
2018/07/17	0	0.00	4	130.13	131.00	-4	3,711	-0.11%
2018/07/16	0	0.00	1	122.00	119.50	-1	3,613	-0.03%
2018/07/13	0	0.00	3	122.33	120.00	-3	3,634	-0.08%
2018/07/11	0	0.00	1	121.00	122.00	-1	4,061	-0.02%
2018/07/10	5	117.40	0	0.00	117.50	5	4,104	0.12%
2018/07/09	0	0.00	1	126.00	119.50	-1	4,169	-0.02%
2018/07/06	3	126.00	1	127.00	128.00	2	4,224	0.05%
2018/07/05	8	129.69	4	129.38	125.00	4	4,153	0.10%
2018/07/03	2	112.75	2	115.25	112.00	0	3,942	0.00%
2018/07/02	1	117.00	4	116.50	113.00	-3	3,933	-0.08%
2018/06/29	2	115.75	2	114.75	114.50	0	3,919	0.00%
2018/06/28	2	120.75	4	119.88	116.50	-2	3,901	-0.05%
2018/06/27	2	125.50	0	0.00	123.00	2	3,892	0.05%
2018/06/26	4	118.75	8	118.44	123.00	-4	3,858	-0.10%
2018/06/25	2	122.00	6	122.17	117.50	-4	3,808	-0.11%
2018/06/22	2	130.50	0	0.00	130.00	2	3,758	0.05%
2018/06/21	3	136.67	2	138.00	137.00	1	3,903	0.03%
2018/06/20	2	148.25	1	147.00	144.50	1	3,996	0.03%
2018/06/19	1	150.00	1	151.50	149.00	0	4,048	0.00%
2018/06/15	6	149.58	0	0.00	148.50	6	4,170	0.14%
2018/06/14	3	147.67	1	144.50	145.00	2	4,140	0.05%
2018/06/13	1	151.50	5	157.50	150.50	-4	4,117	-0.10%
2018/06/12	5	160.40	5	161.00	156.50	0	4,086	0.00%
2018/06/11	2	166.75	4	166.88	163.50	-2	4,045	-0.05%
2018/06/07	2	164.75	1	164.00	162.00	1	3,906	0.03%
2018/06/06	12	168.42	1	174.00	165.00	11	3,866	0.28%
2018/06/05	1	168.50	0	0.00	169.00	1	3,737	0.03%
2018/06/04	3	156.83	2	156.25	154.00	1	3,640	0.03%
2018/06/01	2	152.50	7	148.43	152.00	-5	3,588	-0.14%
2018/05/31	5	149.30	1	143.00	143.00	4	3,520	0.11%
2018/05/30	5	130.80	6	143.50	149.00	-1	3,421	-0.03%
2018/05/29	12	144.96	16	140.38	135.50	-4	3,347	-0.12%
2018/05/28	0	0.00	5	145.90	145.00	-5	3,324	-0.15%
2018/05/25	0	0.00	5	143.00	143.50	-5	3,335	-0.15%
2018/05/24	6	142.67	3	143.17	143.50	3	3,291	0.09%
2018/05/22	1	168.00	2	172.00	167.00	-1	3,275	-0.03%
2018/05/21	1	168.96	1	167.50	166.00	0	3,266	0.00%
2018/05/18	0	0.00	1	163.50	161.00	-1	3,534	-0.03%
2018/05/17	4	158.13	2	159.25	157.50	2	3,751	0.05%
2018/05/16	13	164.73	12	164.29	162.00	1	3,886	0.03%
2018/05/15	2	158.25	3	154.67	159.00	-1	3,991	-0.03%
2018/05/14	5	156.20	6.1	155.70	147.50	-1.1	4,003	-0.03%
2018/05/11	2	170.50	6	162.75	162.00	-4	4,077	-0.10%
2018/05/10	4	179.13	15	185.93	180.00	-11	4,111	-0.27%
2018/05/09	22	175.32	0	0.00	176.00	22	3,853	0.57%
2018/05/08	6	160.00	0	0.00	160.00	6	3,884	0.15%
2018/05/07	0	0.00	18	160.67	168.00	-18	3,943	-0.46%
2018/05/04	0	0.00	1	167.00	167.00	-1	3,997	-0.03%
2018/05/02	8	159.13	0	0.00	156.50	8	4,078	0.20%
2018/04/30	3	179.67	6.1	176.14	173.50	-3.1	4,146	-0.07%
2018/04/26	0	0.00	26	175.50	175.00	-26	4,227	-0.62%
2018/04/25	20.1	169.57	1	163.00	178.50	19.1	4,295	0.44%
2018/04/24	0	0.00	8	170.94	163.00	-8	4,496	-0.18%
2018/04/23	4	178.63	1	183.00	181.00	3	4,843	0.06%
2018/04/20	2	190.50	0	0.00	190.50	2	4,942	0.04%
2018/04/19	0	0.00	3	234.35	211.50	-3	5,128	-0.06%
2018/04/18	14	241.36	4	241.13	235.00	10	5,335	0.19%
2018/04/17	4	256.38	0	0.00	249.50	4	5,068	0.08%
2018/04/16	1	277.00	0	277.00	277.00	1	4,999	0.02%
2018/04/13	2	307.75	0	307.50	307.50	2	4,988	0.04%
2018/04/12	0	0.00	4	382.75	341.50	-4	4,988	-0.08%
2018/04/11	4	378.00	0	0.00	376.00	4	5,041	0.08%
2018/04/10	0	0.00	1	408.00	399.00	-1	5,221	-0.02%
2018/04/03	0	409.00	1	415.00	415.00	-1	5,411	-0.02%
2018/04/02	0	379.50	7	379.00	380.00	-7	5,440	-0.13%
2018/03/31	6	352.00	0	0.00	357.50	6	5,453	0.11%
2018/03/30	0	0.00	2	360.00	325.00	-2	5,465	-0.04%
2018/03/29	2	355.50	0	0.00	360.00	2	5,479	0.04%
2018/03/26	1	408.00	2	409.00	369.00	-1	5,587	-0.02%
2018/03/23	2	372.25	0.2	388.50	388.50	1.8	5,446	0.03%
2018/03/22	0	0.00	0.1	350.00	353.50	-0.1	5,351	0.00%
2018/03/21	6	345.58	5	349.10	342.00	1	5,287	0.02%
2018/03/16	1	275.00	6	270.00	270.00	-5	5,184	-0.10%
2018/03/13	2	260.12	1	267.50	272.00	1	5,285	0.02%
2018/03/08	1.8	280.00	0	0.00	280.00	1.8	5,476	0.03%
2018/03/07	0.4	309.00	2	335.00	311.00	-1.6	5,591	-0.03%
2018/03/05	2	320.25	0	0.00	305.00	2	6,048	0.03%
2018/03/01	0	277.50	3	277.50	277.50	-3	6,177	-0.05%
2018/02/27	0	0.00	1	309.50	308.00	-1	6,183	-0.02%
2018/02/21	0	0.00	3	211.33	215.00	-3	6,185	-0.05%
2018/02/12	5	187.70	4	191.63	195.50	1	6,108	0.02%
2018/02/09	15	173.97	2	173.50	178.00	13	5,806	0.22%
2018/02/08	6.2	151.08	11	153.27	162.00	-4.8	5,565	-0.09%
2018/02/07	2	161.75	1.2	161.33	161.50	0.8	5,401	0.01%
2018/02/06	1	160.00	0	0.00	157.50	1	5,232	0.02%
2018/02/05	6	183.33	8	184.19	175.00	-2	5,153	-0.04%
2018/02/02	13	182.81	19.4	183.49	191.00	-6.4	4,990	-0.13%
2018/02/01	0	0.00	1	173.00	174.00	-1	4,841	-0.02%
2018/01/31	6	169.67	0	0.00	170.50	6	4,806	0.12%
2018/01/30	0	0.00	5	180.00	176.50	-5	4,760	-0.11%
2018/01/29	1	169.00	2	174.00	174.00	-1	4,697	-0.02%
2018/01/26	0	0.00	1	158.50	158.50	-1	4,640	-0.02%
2018/01/25	0	0.00	1	140.50	144.50	-1	4,582	-0.02%
2018/01/24	3	149.33	0	0.00	147.00	3	4,520	0.07%
2018/01/23	0	0.00	2.9	143.00	143.00	-2.9	4,436	-0.07%
2018/01/19	5	126.50	0	0.00	126.50	5	4,344	0.12%
2018/01/18	2	140.00	2	138.50	140.50	0	4,263	0.00%
2018/01/17	16.2	134.63	6	131.25	135.50	10.2	4,042	0.25%
2018/01/16	3	130.17	3	133.33	134.00	0	3,690	0.00%
2018/01/15	3	115.50	5	117.10	122.00	-2	3,563	-0.06%
2018/01/12	5	106.90	10.8	109.89	111.00	-5.8	3,374	-0.17%
2018/01/11	0	0.00	4	101.00	101.00	-4	3,179	-0.13%
2018/01/10	5	92.24	3	95.70	92.00	2	3,152	0.06%
2018/01/09	2	92.25	6	92.45	93.20	-4	3,088	-0.13%
2018/01/08	8	96.34	2	98.00	92.00	6	3,018	0.20%
2018/01/05	18	93.07	31	93.75	94.90	-13	2,944	-0.44%
2018/01/04	24	90.26	27	92.94	87.70	-3	2,848	-0.11%
2018/01/03	7	84.14	10	86.19	88.40	-3	2,705	-0.11%
2018/01/02	5	74.60	7	76.30	80.40	-2	2,579	-0.08%