大學光 (3218)-凱基-高美館券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
255.0
漲跌
▼1.5
漲幅
-0.58%
成交量
142張
產業
上櫃生技醫療類股▲0.83%
379人加入追蹤

立即追蹤
本地時間:13:30

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

大學光 (3218)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	256.42	0	0.00	255.00	0	568	0.00%
2024/05/23	1.1	255.55	0	0.00	255.00	1.1	578	0.19%
2024/05/22	1	258.50	0	0.00	257.50	1	605	0.17%
2024/05/21	0	261.25	0	0.00	260.50	0	641	0.00%
2024/05/20	0	0.00	1.6	264.76	268.00	-1.6	642	-0.25%
2024/05/17	0	0.00	0	261.00	259.50	0	637	0.00%
2024/05/16	0	254.50	0	0.00	257.00	0	641	0.00%
2024/05/15	0	257.00	0	0.00	255.50	0	646	0.00%
2024/05/14	0	0.00	10	257.00	257.50	-10	653	-1.53%
2024/05/13	0	263.00	0	265.00	263.50	0	656	0.00%
2024/05/10	1	260.50	1	260.00	259.00	0	654	0.00%
2024/05/07	0	0.00	0	257.00	256.50	0	655	0.00%
2024/05/06	0	251.50	0	0.00	251.00	0	663	0.00%
2024/05/03	0.4	255.00	0	0.00	253.50	0.4	670	0.05%
2024/04/30	10	256.00	0	0.00	256.00	10	671	1.49%
2024/04/29	10.3	252.34	11	258.54	258.50	-0.7	671	-0.10%
2024/04/23	0	0.00	1	239.52	243.50	-1	679	-0.15%
2024/04/22	1.1	237.27	4	239.50	236.00	-2.9	690	-0.43%
2024/04/19	0.2	250.20	0	0.00	246.50	0.2	681	0.03%
2024/04/18	1	255.06	0	0.00	255.50	1	676	0.15%
2024/04/17	0	258.04	4	256.00	260.00	-4	684	-0.58%
2024/04/16	1.2	257.67	3.5	256.29	256.00	-2.3	681	-0.34%
2024/04/15	0.1	268.80	0.1	268.00	267.00	0	665	0.00%
2024/04/12	2	270.01	0	0.00	269.50	2	658	0.31%
2024/04/11	0	0.00	0.1	271.50	270.50	-0.1	652	-0.02%
2024/04/09	0	0.00	0.2	272.00	271.50	-0.2	646	-0.03%
2024/04/08	3	274.67	1	274.00	273.00	2	642	0.31%
2024/04/03	1	271.00	0.2	271.50	271.50	0.8	638	0.13%
2024/04/02	0.3	274.33	0	0.00	273.50	0.3	635	0.05%
2024/04/01	1.4	274.75	0	0.00	276.50	1.4	631	0.22%
2024/03/29	0	272.00	0	0.00	271.50	0	625	0.00%
2024/03/28	0	0.00	0	275.50	273.00	0	628	0.00%
2024/03/27	0	0.00	0	275.00	275.50	0	633	0.00%
2024/03/26	1	271.98	4	272.00	268.50	-3	642	-0.46%
2024/03/25	1	276.00	0	0.00	274.00	1	644	0.16%
2024/03/22	0	275.50	0	0.00	275.50	0	643	0.00%
2024/03/21	1	276.00	0	0.00	275.50	1	645	0.15%
2024/03/19	6	275.00	1	277.00	274.00	5	639	0.78%
2024/03/18	2	269.50	0	0.00	274.00	2	628	0.32%
2024/03/15	2.1	272.79	0	0.00	271.00	2.1	617	0.34%
2024/03/14	2	281.02	0	0.00	281.00	2	599	0.34%
2024/03/13	0.2	292.00	0	0.00	293.00	0.2	573	0.03%
2024/03/12	0.2	291.50	0	290.50	290.50	0.2	563	0.03%
2024/03/08	2	286.93	1	283.50	282.50	1	557	0.19%
2024/03/07	1	288.56	0	0.00	287.50	1	549	0.19%
2024/03/06	2.1	295.31	0	0.00	294.50	2.1	537	0.39%
2024/03/05	1	298.50	0.1	299.00	298.00	0.9	535	0.17%
2024/03/04	4	304.00	0	0.00	300.00	4	533	0.76%
2024/03/01	0.3	301.90	0	303.47	304.00	0.2	525	0.04%
2024/02/29	0.1	299.50	0	296.67	301.00	0.1	514	0.02%
2024/02/27	0.1	292.12	0	0.00	293.00	0.1	503	0.02%
2024/02/26	0	0.00	0.4	296.00	295.00	-0.4	490	-0.08%
2024/02/23	0.5	301.00	0	305.00	298.50	0.5	486	0.10%
2024/02/22	1	290.06	0.1	292.99	299.00	0.9	472	0.20%
2024/02/21	2.2	284.64	1	284.50	285.00	1.2	442	0.27%
2024/02/19	1.2	280.25	0	281.64	280.00	1.2	450	0.26%
2024/02/15	2	273.00	0	277.50	274.00	2	441	0.45%
2024/02/05	0	0.00	3	277.50	277.00	-3	433	-0.69%
2024/02/02	1	270.00	0	0.00	269.00	1	424	0.24%
2024/02/01	1	271.04	0	0.00	272.50	1	416	0.25%
2024/01/31	1	278.99	0	0.00	275.00	1	412	0.24%
2024/01/30	2	283.25	0	0.00	281.50	2	403	0.50%
2024/01/29	2	287.50	0	291.50	288.00	2	395	0.50%
2024/01/26	1	285.00	1	287.00	289.50	0	383	0.00%
2024/01/23	1	281.50	0	0.00	281.50	1	370	0.27%
2024/01/22	0	283.50	0	0.00	281.50	0	366	0.01%
2024/01/19	0	284.30	0	0.00	282.00	0	363	0.01%
2024/01/17	1	289.50	0.1	290.22	288.50	0.9	355	0.27%
2024/01/16	0	0.00	0	288.08	288.00	0	339	-0.01%
2024/01/12	0	281.44	0	0.00	279.50	0	334	0.00%
2024/01/11	0	0.00	0.3	283.80	283.00	-0.3	337	-0.10%
2024/01/10	0	273.00	0	0.00	275.00	0	327	0.00%
2024/01/05	0	273.50	0	0.00	275.50	0	325	0.00%
2024/01/04	0.1	272.88	0	0.00	271.50	0.1	325	0.02%
2024/01/03	0.1	277.57	0	0.00	276.50	0.1	325	0.02%
2024/01/02	0	0.00	0	278.00	278.50	0	325	-0.01%
2023/12/27	0	275.00	0	0.00	275.50	0	321	0.00%
2023/12/26	0	273.42	0	0.00	275.50	0	319	0.01%
2023/12/25	0.1	276.50	0	0.00	276.00	0.1	318	0.03%
2023/12/22	0	266.63	0	0.00	267.50	0	313	0.01%
2023/12/21	0.1	270.75	0	0.00	271.00	0.1	306	0.03%
2023/12/20	0.1	273.75	0	0.00	271.50	0.1	297	0.03%
2023/12/19	0	280.29	0	0.00	278.00	0	285	0.01%
2023/12/18	0	282.00	0	0.00	281.00	0	281	0.01%
2023/12/14	0	0.00	0	288.00	286.00	0	272	0.00%
2023/12/13	0	283.10	0	0.00	287.00	0	272	0.01%
2023/12/11	0	285.64	0	0.00	283.50	0	268	0.01%
2023/12/08	0.1	288.50	0	0.00	288.50	0.1	265	0.04%
2023/12/07	0	288.21	0	0.00	287.00	0	264	0.01%
2023/12/05	0	291.50	0	0.00	290.50	0	261	0.01%
2023/11/29	0	293.88	0	0.00	292.00	0	253	0.02%
2023/11/28	0	293.00	0	0.00	296.50	0	256	0.01%
2023/11/27	0	0.00	0.1	298.19	295.00	-0.1	253	-0.02%
2023/11/24	0	0.00	0.1	294.00	295.50	-0.1	253	-0.02%
2023/11/21	0.3	283.02	0.2	282.25	281.00	0.1	248	0.02%
2023/11/20	0.1	287.00	0	0.00	284.50	0.1	244	0.04%
2023/11/17	0.1	285.53	0	0.00	284.00	0.1	239	0.05%
2023/11/16	0.2	289.44	0	0.00	289.00	0.2	235	0.08%
2023/11/15	0	0.00	1	297.00	298.00	-1	228	-0.44%
2023/11/14	0	298.50	0	0.00	295.00	0	226	0.00%
2023/11/07	0	303.50	0	0.00	301.50	0	231	0.00%
2023/11/03	0	0.00	0.2	305.50	301.50	-0.2	233	-0.09%
2023/11/01	0.2	300.00	0	0.00	300.00	0.2	236	0.08%
2023/10/26	0	308.50	0	0.00	312.00	0	243	0.00%
2023/10/25	0	0.00	0	313.50	310.00	0	241	0.00%
2023/10/20	0	294.50	0	0.00	301.50	0	243	0.00%
2023/10/19	0	318.00	1	315.00	308.00	-1	237	-0.41%
2023/10/17	0	327.00	0	0.00	322.00	0	239	0.00%
2023/10/05	1	330.00	0	0.00	328.00	1	268	0.37%
2023/10/03	0	332.38	0	0.00	328.00	0	281	0.00%
2023/09/26	0	0.00	0	342.00	341.00	0	296	0.00%
2023/09/25	0.2	338.00	0	337.30	337.50	0.2	298	0.07%
2023/09/22	0	326.00	0	0.00	325.00	0	304	0.00%
2023/09/21	0	328.00	0	0.00	325.00	0	322	0.00%
2023/09/18	0	0.00	0	340.50	337.00	0	331	0.00%
2023/09/12	0	326.43	0	0.00	322.00	0	360	0.00%
2023/09/07	0	333.00	0	0.00	330.50	0	379	0.00%
2023/09/04	1	349.50	0	0.00	341.50	1	414	0.24%
2023/09/01	0	0.00	0	341.00	349.00	0	417	0.00%
2023/08/30	0	0.00	0	333.50	334.00	0	408	0.00%
2023/08/25	0	327.45	0	0.00	321.50	0	399	0.01%
2023/08/24	0	353.50	0	0.00	359.00	0	391	0.00%
2023/08/22	0	362.00	0	0.00	358.00	0	381	0.00%
2023/08/21	1	373.90	0	0.00	369.00	1	379	0.27%
2023/08/18	1	378.00	1	376.50	375.50	0	380	0.00%
2023/08/15	0	381.00	0	0.00	378.50	0	387	0.00%
2023/08/14	2	375.75	2	379.50	380.50	0	389	0.00%
2023/08/08	0	379.00	0	0.00	372.50	0	400	0.00%
2023/08/07	0.1	384.50	0	0.00	385.00	0.1	404	0.01%
2023/08/02	0	388.00	0	0.00	383.00	0	418	0.00%
2023/07/28	0	394.00	0	0.00	397.50	0	416	0.00%
2023/07/25	0	0.00	0	400.50	402.00	0	426	0.00%
2023/07/19	0	0.00	1	389.52	397.00	-1	424	-0.24%
2023/07/18	1	386.99	1	382.00	384.00	0	421	0.00%
2023/07/17	1	386.00	1	387.00	387.50	0	422	0.00%
2023/07/14	1	396.00	1	393.00	389.50	0	451	0.00%
2023/07/13	1	390.51	0	0.00	389.00	1	469	0.21%
2023/07/12	1.1	390.57	0	0.00	392.00	1.1	470	0.24%
2023/07/10	0	0.00	1	397.00	396.50	-1	487	-0.21%
2023/07/07	1	408.97	0	0.00	403.00	1	487	0.21%
2023/06/30	1	426.00	0	0.00	424.00	1	551	0.18%
2023/06/29	0	0.00	2	434.00	437.00	-2	618	-0.32%
2023/06/21	1	406.00	0	0.00	402.50	1	676	0.15%
2023/06/20	1	418.00	0.1	416.50	417.50	0.9	673	0.13%
2023/06/19	0	0.00	1	409.00	412.50	-1	678	-0.15%
2023/06/16	1	416.00	2.1	413.88	418.00	-1.1	679	-0.17%
2023/06/14	1	395.50	0	0.00	393.00	1	671	0.15%
2023/06/12	2.1	395.14	0.4	394.50	389.50	1.7	691	0.25%
2023/06/08	1	427.50	2	421.00	419.00	-1	686	-0.15%
2023/06/07	0	408.50	0.1	410.00	408.00	-0.1	679	-0.01%
2023/06/02	0.4	402.94	0	0.00	401.00	0.4	683	0.06%
2023/05/26	1	390.00	1	389.00	388.00	0	691	0.00%
2023/05/25	0.1	396.00	0	0.00	393.00	0.1	688	0.01%
2023/05/24	1	406.50	1	403.00	403.50	0	689	0.00%
2023/05/17	0	0.00	1	399.50	401.00	-1	700	-0.14%
2023/05/12	2	400.50	1	391.00	390.00	1	721	0.14%
2023/05/11	2	412.75	3	414.33	405.00	-1	719	-0.14%
2023/05/10	3	418.00	2	420.50	423.00	1	720	0.14%
2023/05/08	1	412.50	1	404.50	404.00	0	731	0.00%
2023/05/04	1	409.50	0	0.00	405.50	1	735	0.14%
2023/05/03	1	403.00	0	0.00	406.00	1	745	0.13%
2023/05/02	0	0.00	1	402.50	400.00	-1	750	-0.13%
2023/04/28	2	401.75	2	398.50	401.00	0	758	0.00%
2023/04/26	1	393.00	0	0.00	394.00	1	810	0.12%
2023/04/25	2	398.50	1	393.00	391.50	1	816	0.12%
2023/04/24	0	0.00	0	402.50	397.50	0	815	0.00%
2023/04/21	0	0.00	1	402.00	395.50	-1	821	-0.12%
2023/04/20	0	413.00	0	0.00	405.50	0	821	0.00%
2023/04/19	1	425.49	1	446.00	413.50	0	827	0.00%
2023/04/17	0	0.00	3	403.17	401.50	-3	796	-0.38%
2023/04/14	5	399.50	2	393.50	394.50	3	820	0.37%
2023/04/10	1	399.50	1	398.00	398.00	0	824	0.00%
2023/04/07	1	399.50	1	390.50	387.50	0	814	0.00%
2023/03/31	1	400.50	2	394.25	395.50	-1	794	-0.13%
2023/03/30	11	410.09	11	415.09	416.50	0	764	0.00%
2023/03/29	5	381.50	8	379.63	387.50	-3	691	-0.43%
2023/03/28	6	365.25	2	362.75	366.50	4	669	0.60%
2023/03/27	0	0.00	5	360.80	360.00	-5	640	-0.78%
2023/03/22	1	353.00	0	0.00	354.50	1	640	0.16%
2023/03/21	1	352.50	1	350.00	355.00	0	639	0.00%
2023/03/20	1	348.50	1	342.00	340.00	0	640	0.00%
2023/03/16	4	353.00	4	354.88	348.00	0	647	0.00%
2023/03/15	1	347.00	0	0.00	347.50	1	645	0.16%
2023/03/14	0	0.00	0	335.23	338.50	0	653	0.00%
2023/03/13	1	318.00	1.1	325.00	326.00	-0.1	687	-0.01%
2023/03/10	1	325.99	1	320.00	320.50	0	719	0.00%
2023/03/08	0	0.00	0	334.00	332.50	0	732	0.00%
2023/03/07	2	333.00	1	332.00	331.00	1	740	0.14%
2023/03/06	0	0.00	1	336.00	335.50	-1	753	-0.13%
2023/03/03	0	0.00	0	330.50	328.50	0	779	0.00%
2023/02/24	0	324.50	0	0.00	324.00	0	811	0.00%
2023/02/21	1	321.50	1	323.00	330.50	0	825	0.00%
2023/02/20	2	315.52	2	317.25	319.00	0	826	0.00%
2023/02/16	1	328.00	1	329.00	329.50	0	833	0.00%
2023/02/15	1	328.00	1	326.00	325.50	0	837	0.00%
2023/02/14	0	327.00	0	0.00	326.00	0	839	0.00%
2023/02/13	2	340.25	3	340.17	335.50	-1	828	-0.12%
2023/02/10	3	342.67	2	338.25	335.00	1	826	0.12%
2023/02/09	1	342.50	1	346.02	346.00	0	818	0.00%
2023/02/08	3	332.67	3	336.17	340.00	0	810	0.00%
2023/02/07	1	327.50	1	335.00	335.00	0	805	0.00%
2023/02/06	2	333.25	2	338.25	330.50	0	799	0.00%
2023/02/03	2	328.50	0	0.00	326.00	2	785	0.25%
2023/02/01	0	0.00	0	333.00	331.00	0	786	0.00%
2023/01/17	0	0.00	0	333.00	324.00	0	763	0.00%
2023/01/16	0	315.00	1	315.59	327.50	-1	739	-0.14%
2023/01/13	1	310.00	1	308.02	308.00	0	711	0.00%
2023/01/11	0	0.00	0.1	301.00	301.50	-0.1	711	-0.01%
2023/01/10	0	299.25	0	0.00	297.00	0	705	0.00%
2023/01/09	2	302.00	1	304.50	302.00	1	702	0.14%
2023/01/06	0.1	311.50	1	311.00	308.00	-0.9	695	-0.13%
2023/01/05	1	313.00	1	308.00	309.00	0	695	0.00%
2023/01/04	1	305.50	5	309.20	307.50	-4	684	-0.58%
2023/01/03	4	298.88	5	303.50	299.00	-1	659	-0.15%
2022/12/30	0	0.00	2	297.75	298.50	-2	642	-0.31%
2022/12/29	1	295.00	0	0.00	295.00	1	632	0.16%
2022/12/28	5	290.80	5	291.70	292.00	0	627	0.00%
2022/12/22	1	286.00	0	0.00	289.50	1	638	0.16%
2022/12/21	0	0.00	1	281.00	283.00	-1	639	-0.16%
2022/12/20	1	279.00	0	0.00	275.00	1	641	0.16%
2022/12/16	1	287.50	0	0.00	289.50	1	635	0.16%
2022/12/15	0	0.00	0	297.00	293.00	0	634	0.00%
2022/12/14	0	286.50	0	0.00	293.50	0	635	0.00%
2022/12/13	1	291.00	0	0.00	288.00	1	633	0.16%
2022/12/12	1	292.50	0.1	291.00	292.50	0.9	630	0.14%
2022/12/09	2	294.50	2	297.00	292.00	0	626	0.00%
2022/12/08	1	296.50	0	0.00	296.50	1	618	0.16%
2022/12/07	3	296.00	1	292.50	298.50	2	609	0.33%
2022/12/06	1	296.50	2.1	296.95	298.00	-1.1	589	-0.19%
2022/12/05	2	291.50	2	294.00	303.00	0	574	0.00%
2022/12/01	0	0.00	1.1	271.68	272.00	-1.1	502	-0.22%
2022/11/30	0	0.00	1.1	265.77	265.50	-1.1	493	-0.22%
2022/11/29	3	260.17	3.1	261.23	265.50	-0.1	491	-0.02%
2022/11/28	3	267.67	0	0.00	265.50	3	487	0.62%
2022/11/25	0	0.00	1.1	279.46	274.00	-1.1	479	-0.23%
2022/11/24	6	263.17	4.1	263.24	262.00	1.9	463	0.41%
2022/11/23	0	0.00	0	260.50	261.50	0	464	0.00%
2022/11/18	0	0.00	0.1	256.28	247.00	-0.1	477	-0.01%
2022/11/15	0.1	247.30	0	0.00	246.00	0.1	478	0.02%
2022/11/14	0	253.00	1	258.50	252.00	-1	491	-0.20%
2022/11/11	1	262.00	0	276.00	272.00	1	481	0.21%
2022/11/10	0	0.00	1	260.00	258.50	-1	491	-0.20%
2022/11/09	1	265.00	1	261.50	261.50	0	522	0.00%
2022/11/08	1	264.00	0	0.00	261.00	1	522	0.19%
2022/11/07	0	0.00	1	254.00	254.50	-1	523	-0.19%
2022/11/02	1	258.50	0	0.00	252.50	1	530	0.19%
2022/10/25	0	230.50	1	231.50	233.00	-1	558	-0.18%
2022/10/24	0	243.70	0	0.00	237.00	0	562	0.00%
2022/10/21	0	0.00	1	242.00	241.00	-1	571	-0.17%
2022/10/19	1	256.87	1	258.50	250.00	0	562	0.01%
2022/10/18	1	262.50	0	0.00	262.00	1	568	0.18%
2022/10/14	1	258.50	1	256.01	262.50	0	575	0.00%
2022/10/13	1	263.50	1	258.50	253.50	0	576	0.00%
2022/10/12	0	0.00	0	272.50	273.00	0	572	0.00%
2022/10/11	0	259.00	0	0.00	266.00	0	584	0.00%
2022/10/04	0.1	276.50	0	0.00	275.50	0.1	663	0.01%
2022/09/22	0	0.00	0	300.00	298.50	0	703	0.00%
2022/09/21	0	295.50	1.1	291.59	293.50	-1.1	700	-0.16%
2022/09/15	0	310.00	0	0.00	303.50	0	693	0.00%
2022/09/12	0	0.00	0	318.00	318.50	0	698	0.00%
2022/09/08	0	0.00	1	305.00	312.00	-1	695	-0.14%
2022/09/07	1	296.00	0	0.00	302.50	1	690	0.14%
2022/09/06	0	308.00	0	0.00	308.00	0	684	0.00%
2022/08/31	0	326.41	0	0.00	318.50	0	676	0.00%
2022/08/30	2	342.50	0	0.00	335.00	2	661	0.30%
2022/08/29	1	336.00	0	0.00	336.50	1	644	0.16%
2022/08/26	0	347.00	0	0.00	347.00	0	644	0.00%
2022/08/25	0	0.00	1	362.00	355.50	-1	636	-0.16%
2022/08/24	1	354.00	0	0.00	353.00	1	623	0.16%
2022/08/19	0.1	345.50	1	341.00	339.00	-0.9	596	-0.15%
2022/08/17	3	352.50	2	356.50	355.00	1	571	0.18%
2022/08/16	0	0.00	1	349.47	343.50	-1	553	-0.18%
2022/08/11	0	327.50	0	0.00	325.00	0	521	0.00%
2022/08/05	0	0.00	0	329.50	335.50	0	527	0.00%
2022/08/03	0	319.50	0	0.00	314.50	0	514	0.00%
2022/07/28	1	333.00	1.1	328.75	329.00	-0.1	502	-0.02%
2022/07/25	2	308.75	3	313.34	316.00	-1	498	-0.20%
2022/07/22	1	309.00	1	312.50	308.00	0	496	0.00%
2022/07/21	1	307.99	0	0.00	309.00	1	493	0.20%
2022/07/20	0	0.00	1	316.00	309.50	-1	500	-0.20%
2022/07/19	0	316.50	0	0.00	318.00	0	506	0.00%
2022/07/18	0	0.00	1	322.34	325.50	-1	506	-0.21%
2022/07/15	1	315.00	0	0.00	311.50	1	492	0.20%
2022/07/14	1.1	317.52	0	0.00	314.00	1.1	478	0.22%
2022/07/13	0	0.00	2	316.50	314.50	-2	460	-0.43%
2022/07/12	2	300.00	3	309.84	294.00	-1	433	-0.23%
2022/07/11	1	315.37	1	301.01	301.00	0	404	0.00%
2022/07/08	2	304.50	2	304.75	310.00	0	383	0.00%
2022/07/07	1	303.00	1.4	302.70	293.50	-0.4	368	-0.11%
2022/07/06	0	0.00	0	292.50	292.00	0	346	0.00%
2022/07/05	0	0.00	0	289.50	289.00	0	341	0.00%
2022/07/04	0	0.00	0	282.50	284.00	0	340	0.00%
2022/07/01	0	275.00	0	0.00	269.00	0	340	0.00%
2022/06/30	0	0.00	0	284.00	285.00	0	345	0.00%
2022/06/28	0	0.00	1	290.00	277.50	-1	359	-0.28%
2022/06/23	0.2	273.50	0	0.00	279.50	0.2	355	0.06%
2022/06/22	0	0.00	0.7	284.50	279.50	-0.7	353	-0.21%
2022/06/21	0	0.00	0	278.50	279.50	0	345	0.00%
2022/06/10	0	0.00	0	282.00	284.00	0	368	0.00%
2022/06/09	0	0.00	1.2	279.08	280.00	-1.2	380	-0.32%
2022/06/07	1	272.00	0	0.00	274.50	1	400	0.25%
2022/06/06	0	0.00	0	278.50	276.00	0	400	0.00%
2022/05/30	0	0.00	1	260.00	258.00	-1	391	-0.26%
2022/05/20	1	252.50	0	0.00	254.50	1	394	0.25%
2022/05/19	0.1	248.00	0	0.00	247.00	0.1	389	0.03%
2022/05/18	0	0.00	2	254.50	250.00	-2	387	-0.52%
2022/05/16	2	249.97	0	0.00	246.00	2	385	0.52%
2022/05/12	1	243.00	1	247.00	247.00	0	380	0.00%
2022/05/11	0	0.00	1	241.00	248.00	-1	386	-0.26%
2022/05/09	1	233.50	0	0.00	231.00	1	382	0.26%
2022/05/06	0	0.00	1	235.50	241.00	-1	380	-0.26%
2022/05/05	1	233.50	0	0.00	230.00	1	373	0.27%
2022/04/26	0	0.00	0	234.00	234.50	0	343	0.00%
2022/04/25	0	223.00	0	0.00	220.50	0	332	0.00%
2022/04/22	0	246.00	0	0.00	244.50	0	318	0.00%
2022/04/21	0	262.00	0	0.00	260.00	0	311	0.00%
2022/04/18	0.1	272.00	0	0.00	271.00	0.1	310	0.02%
2022/04/15	0	0.00	1	267.50	269.00	-1	311	-0.32%
2022/04/12	0	263.00	0	0.00	262.50	0	312	0.00%
2022/04/08	0	274.34	0	0.00	273.00	0	306	0.01%
2022/04/07	0.2	278.06	0	0.00	273.00	0.2	302	0.07%
2022/04/06	0	0.00	0	297.00	285.50	0	295	0.00%
2022/04/01	0	0.00	0	290.00	288.50	0	280	0.00%
2022/03/30	0.1	276.50	0	0.00	276.00	0.1	259	0.03%
2022/03/28	0	0.00	0.1	271.50	274.00	-0.1	260	-0.02%
2022/03/22	0	0.00	0.1	273.00	272.50	-0.1	258	-0.02%
2022/03/16	0.1	278.81	0	0.00	276.00	0.1	247	0.03%
2022/03/15	1	310.50	1	307.50	306.50	0	235	0.00%
2022/03/14	2	310.00	3.1	306.52	312.00	-1.1	235	-0.47%
2022/03/11	0.1	299.49	0	295.88	300.50	0.1	220	0.04%
2022/03/08	0	263.50	0	0.00	259.50	0	197	0.01%
2022/03/07	0	270.00	0	0.00	270.00	0	199	0.01%
2022/03/02	0.1	283.00	0	0.00	284.50	0.1	229	0.05%
2022/03/01	1	279.00	0	0.00	284.50	1	235	0.42%
2022/02/23	1	290.00	0	0.00	283.50	1	252	0.40%
2022/02/22	0	0.00	0	291.00	288.00	0	261	0.00%
2022/02/21	0	0.00	0	290.00	286.00	0	258	-0.01%
2022/02/16	1	288.50	1	287.50	288.00	0	270	0.00%
2022/02/15	1	285.00	0	0.00	287.00	1	275	0.36%
2022/02/11	0	0.00	0	280.00	280.00	0	268	0.00%
2022/01/25	0	263.20	0	0.00	266.00	0	260	0.00%
2022/01/20	0	269.50	0	0.00	267.00	0	266	0.00%
2022/01/19	0	273.00	1	273.00	272.00	-1	264	-0.37%
2022/01/14	0	275.00	0	0.00	277.00	0	269	0.00%
2022/01/13	0	277.00	1	276.05	280.00	-1	271	-0.37%
2022/01/12	4	277.50	0	0.00	279.00	4	269	1.48%
2022/01/07	0	268.75	4	266.63	268.00	-4	266	-1.49%
2022/01/06	0	274.00	5	270.70	273.00	-5	267	-1.87%
2022/01/03	0	281.00	0	0.00	281.00	0	292	0.00%
2021/12/22	1	283.50	0	0.00	284.00	1	333	0.30%
2021/12/20	0	0.00	1	279.00	275.50	-1	329	-0.30%
2021/12/16	0	279.00	0	0.00	277.50	0	334	0.00%
2021/12/15	0	279.50	0	0.00	278.50	0	335	0.00%
2021/12/14	0	0.00	3	279.50	280.50	-3	337	-0.89%
2021/12/08	1	287.00	1	288.00	289.00	0	334	0.00%
2021/12/07	0	0.00	0	280.00	279.50	0	328	0.00%
2021/12/06	1	276.00	0	0.00	274.50	1	327	0.30%
2021/12/02	1.1	269.64	1	270.50	270.00	0.1	323	0.02%
2021/12/01	3	275.83	0	0.00	273.00	3	322	0.93%
2021/11/30	3.3	276.94	2	282.50	283.50	1.3	316	0.41%
2021/11/29	0.1	268.50	1	265.50	266.50	-0.9	306	-0.30%
2021/11/26	1	271.50	3	270.83	269.50	-2	304	-0.66%
2021/11/25	2.1	265.82	0	0.00	270.50	2.1	305	0.67%
2021/11/24	0.1	274.33	0	0.00	270.50	0.1	299	0.03%
2021/11/23	1.1	279.05	0	0.00	278.00	1.1	291	0.36%
2021/11/22	2	284.00	0	0.00	284.00	2	286	0.70%
2021/11/18	0.1	285.25	0	0.00	284.50	0.1	284	0.02%
2021/11/17	1.1	288.09	0	0.00	288.00	1.1	279	0.39%
2021/11/16	5	293.00	5	290.00	290.50	0	273	0.00%
2021/11/12	0.1	300.00	0	0.00	294.00	0.1	279	0.02%
2021/11/11	1.1	306.26	0	0.00	302.00	1.1	274	0.38%
2021/11/09	0	307.50	0	0.00	306.50	0	277	0.01%
2021/11/08	1	307.00	3	307.83	308.00	-2	281	-0.71%
2021/11/05	1	311.00	0	0.00	311.00	1	293	0.34%
2021/11/03	1	315.00	0	0.00	316.00	1	302	0.33%
2021/11/01	1.2	317.00	0	0.00	317.00	1.2	308	0.38%
2021/10/29	1	314.50	0	0.00	318.00	1	323	0.31%
2021/10/28	0.2	306.00	0	0.00	305.00	0.2	321	0.05%
2021/10/27	1	306.00	0	0.00	304.50	1	325	0.31%
2021/10/25	0	305.50	0	0.00	304.00	0	346	0.01%
2021/10/20	1	314.00	1	313.50	313.50	0	404	0.00%
2021/10/18	0	0.00	0.1	320.50	312.50	-0.1	440	-0.01%
2021/10/14	0	0.00	2	330.50	328.00	-2	517	-0.39%
2021/10/13	3	348.50	1	343.00	335.00	2	544	0.37%
2021/10/12	0	0.00	3	347.33	345.00	-3	549	-0.55%
2021/10/08	0	0.00	1	330.50	340.00	-1	539	-0.19%
2021/10/07	1	326.50	1.1	336.36	335.50	-0.1	541	-0.02%
2021/10/06	6	325.00	6	324.25	324.00	0	545	0.00%
2021/10/04	0.1	301.50	0	0.00	298.00	0.1	542	0.01%
2021/10/01	1	300.50	1	301.00	302.00	0	562	0.00%
2021/09/30	0	0.00	1	308.50	309.00	-1	576	-0.17%
2021/09/09	0	0.00	1	300.00	302.50	-1	998	-0.10%
2021/09/03	0	0.00	1	314.00	314.00	-1	1,020	-0.10%
2021/08/27	1	310.50	1	308.00	310.00	0	1,019	0.00%
2021/08/26	1	308.00	1	309.50	307.00	0	1,049	0.00%
2021/08/24	1	310.00	0.1	311.50	303.00	0.9	1,081	0.08%
2021/08/23	1	307.00	0	0.00	311.00	1	1,077	0.09%
2021/08/20	0	0.00	2	302.50	300.50	-2	1,078	-0.19%
2021/08/16	0	0.00	1	317.00	311.00	-1	1,121	-0.09%
2021/08/12	1	326.50	0	0.00	327.50	1	1,126	0.09%
2021/08/11	3	333.67	2	342.00	323.50	1	1,136	0.09%
2021/08/09	1	334.00	0	0.00	325.50	1	1,160	0.09%
2021/08/04	2	352.75	1	363.00	339.00	1	1,203	0.08%
2021/08/03	2	364.00	2	361.25	351.00	0	1,206	0.00%
2021/07/30	2	366.25	2	362.75	357.50	0	1,219	0.00%
2021/07/29	8	359.44	6	355.08	368.00	2	1,216	0.16%
2021/07/28	1	346.50	1	348.00	345.50	0	1,207	0.00%
2021/07/27	9	370.06	7	365.14	359.00	2	1,208	0.17%
2021/07/26	0	0.00	2	377.25	378.50	-2	1,207	-0.17%
2021/07/23	3	355.33	3	355.33	363.00	0	1,190	0.00%
2021/07/22	1	360.50	1	359.00	362.00	0	1,175	0.00%
2021/07/21	1	345.50	1	349.00	342.50	0	1,161	0.00%
2021/07/20	11	352.68	10	354.50	342.50	1	1,143	0.09%
2021/07/19	6	337.42	10	344.07	349.50	-4	1,086	-0.37%
2021/07/16	1	309.00	1	317.00	318.00	0	1,063	0.00%
2021/07/13	1	318.50	1	312.50	305.50	0	1,053	0.00%
2021/07/12	1	320.00	2	321.25	321.50	-1	1,046	-0.10%
2021/07/09	1	326.26	0	0.00	326.00	1	1,051	0.10%
2021/07/08	0	0.00	1	336.00	338.00	-1	1,050	-0.10%
2021/07/07	2	326.75	4	323.50	322.50	-2	1,046	-0.19%
2021/07/06	1	323.00	1	322.00	322.00	0	1,058	0.00%
2021/07/05	1	325.32	1	336.50	336.50	0	1,064	0.00%
2021/07/01	1	334.00	0	0.00	334.50	1	1,048	0.10%
2021/06/29	1	360.00	0	0.00	345.50	1	1,085	0.09%
2021/06/28	3	350.41	2	348.75	352.00	1	1,135	0.09%
2021/06/25	5	368.90	4	362.13	352.00	1	1,130	0.09%
2021/06/24	10	405.00	8	396.69	386.00	2	1,051	0.19%
2021/06/21	0	0.00	1.1	350.25	342.50	-1.1	1,014	-0.11%
2021/06/18	0	0.00	2.2	325.44	337.00	-2.2	1,009	-0.22%
2021/06/17	1	318.50	6	319.50	315.50	-5	1,002	-0.50%
2021/06/16	0	0.00	1	308.00	311.00	-1	1,082	-0.09%
2021/06/15	6	311.00	0	0.00	311.50	6	1,147	0.52%
2021/06/11	0	0.00	2	309.00	308.50	-2	1,182	-0.17%
2021/06/08	1	310.50	1	311.50	310.50	0	1,255	0.00%
2021/06/03	1	324.14	4	323.50	313.00	-3	1,268	-0.23%
2021/06/02	5	325.40	3	325.30	324.50	2	1,241	0.16%
2021/05/27	1	303.00	0	0.00	303.00	1	1,217	0.08%
2021/05/26	0	0.00	0.1	310.00	313.00	-0.1	1,211	-0.01%
2021/05/21	1	304.50	1	309.00	303.00	0	1,191	0.00%
2021/05/18	1	286.00	2	297.00	306.00	-1	1,204	-0.08%
2021/05/17	2	280.50	0	0.00	281.00	2	1,198	0.17%
2021/05/14	0	0.00	3.2	313.60	311.50	-3.2	1,176	-0.27%
2021/05/11	0	0.00	2	317.50	307.00	-2	1,126	-0.18%
2021/05/10	1	320.00	4	327.63	329.50	-3	1,111	-0.27%
2021/05/05	1	303.50	1	298.50	296.00	0	1,098	0.00%
2021/05/04	6.1	301.66	3	297.83	295.50	3.1	1,097	0.28%
2021/05/03	2	318.75	2	319.00	309.50	0	1,090	0.00%
2021/04/29	0	0.00	0.1	309.66	309.50	-0.1	1,077	-0.01%
2021/04/28	0	0.00	1	293.50	294.00	-1	1,062	-0.09%
2021/04/27	1	295.50	0	0.00	296.50	1	1,067	0.09%
2021/04/20	0	0.00	0	296.00	294.00	0	1,094	0.00%
2021/04/19	0.2	299.40	0	0.00	297.00	0.2	1,102	0.02%
2021/04/15	0	301.00	0	0.00	300.00	0	1,135	0.00%
2021/04/12	7	336.29	8	325.38	303.00	-1	1,153	-0.09%
2021/04/07	0	0.00	1	327.00	328.00	-1	1,123	-0.09%
2021/04/06	5	337.00	3	340.00	329.00	2	1,117	0.18%
2021/04/01	1	336.00	0.1	331.75	336.00	0.9	1,090	0.08%
2021/03/31	7	330.86	7	331.86	323.00	0	1,061	0.00%
2021/03/30	1	317.00	0	0.00	313.50	1	998	0.10%
2021/03/29	1.1	307.20	0	0.00	309.50	1.1	990	0.11%
2021/03/26	1	322.50	1	310.50	311.00	0	995	0.00%
2021/03/25	8	307.69	10	307.10	304.50	-2	966	-0.21%
2021/03/24	2	315.00	5	316.80	320.00	-3	973	-0.31%
2021/03/23	0	0.00	1	299.50	300.00	-1	996	-0.10%
2021/03/22	1	312.00	1	309.50	313.00	0	1,058	0.00%
2021/03/19	2	311.25	1.2	311.09	304.00	0.8	1,077	0.07%
2021/03/18	0	0.00	5.1	302.46	311.00	-5.1	1,001	-0.51%
2021/03/17	8	280.19	6	278.75	283.00	2	960	0.21%
2021/03/16	1	276.00	3	279.33	278.00	-2	952	-0.21%
2021/03/15	0	0.00	2	274.25	263.50	-2	933	-0.21%
2021/03/12	1	260.00	0	0.00	260.00	1	918	0.11%
2021/03/10	0	0.00	3	248.33	250.00	-3	909	-0.33%
2021/03/09	2	243.00	0	0.00	243.00	2	918	0.22%
2021/03/08	1	243.00	0	0.00	243.00	1	938	0.11%
2021/03/05	1	245.50	1.1	247.45	246.00	-0.1	951	-0.01%
2021/03/03	1	230.50	0	0.00	242.00	1	984	0.10%
2021/03/02	1	238.00	0	239.00	235.00	1	992	0.10%
2021/02/26	0	0.00	2	244.00	242.00	-2	1,008	-0.20%
2021/02/25	0	0.00	1	246.00	243.50	-1	1,064	-0.09%
2021/02/23	3	258.00	1	259.50	252.00	2	1,127	0.18%
2021/02/22	0	0.00	1	253.00	251.50	-1	1,213	-0.08%
2021/02/19	5	250.20	5	249.60	250.00	0	1,231	0.00%
2021/02/18	1	236.00	0	0.00	243.00	1	1,252	0.08%
2021/01/28	0.3	235.00	2	231.00	230.00	-1.7	1,513	-0.11%
2021/01/27	0.2	238.00	0	0.00	238.00	0.2	1,622	0.01%
2021/01/26	0	0.00	2	238.25	238.00	-2	1,632	-0.12%
2021/01/18	2	234.00	1	249.50	248.50	1	1,721	0.06%
2021/01/15	1	239.50	1	239.00	237.00	0	1,793	0.00%
2021/01/14	1	247.00	3	250.00	247.50	-2	1,795	-0.11%
2021/01/12	1	260.00	0	0.00	256.50	1	1,804	0.06%
2021/01/11	0	0.00	1	270.50	268.50	-1	1,808	-0.06%
2021/01/08	7	264.93	1	266.50	266.50	6	1,821	0.33%
2021/01/07	0	0.00	9	262.50	268.00	-9	1,815	-0.50%
2021/01/06	4	250.88	0	0.00	251.00	4	1,828	0.22%
2021/01/04	2	238.25	0	0.00	242.00	2	1,825	0.11%
2020/12/31	0.1	243.00	0	0.00	239.00	0.1	1,825	0.00%
2020/12/30	0.2	246.00	0	0.00	245.50	0.2	1,835	0.01%
2020/12/28	0	0.00	0.2	250.00	250.00	-0.2	1,879	-0.01%
2020/12/25	0	0.00	1	247.00	245.50	-1	1,904	-0.05%
2020/12/24	1	252.00	1	247.00	247.50	0	1,915	0.00%
2020/12/23	1	246.00	1	246.00	254.50	0	1,929	0.00%
2020/12/22	1	243.00	1	243.00	240.50	0	1,957	0.00%
2020/12/18	1	247.50	1	254.50	252.00	0	1,999	0.00%
2020/12/17	0	0.00	2	248.25	253.00	-2	2,009	-0.10%
2020/12/16	7	233.14	4	230.13	241.50	3	2,072	0.14%
2020/12/15	5	234.30	10	228.70	225.50	-5	2,140	-0.23%
2020/12/14	3	246.17	2	245.00	245.50	1	2,117	0.05%
2020/12/11	4	257.88	2	254.50	252.00	2	2,146	0.09%
2020/12/10	1	254.50	1	255.00	257.50	0	2,150	0.00%
2020/12/09	3	272.33	3	264.50	263.00	0	2,194	0.00%
2020/12/08	2	271.50	1	270.50	271.50	1	2,228	0.04%
2020/12/07	4	278.25	1	276.50	275.00	3	2,265	0.13%
2020/12/03	1	278.50	1	281.50	288.00	0	2,319	0.00%
2020/12/02	1	283.50	0	0.00	283.50	1	2,429	0.04%
2020/12/01	1	297.00	1	295.00	292.00	0	2,470	0.00%
2020/11/30	2.1	297.21	1	304.00	296.50	1.1	2,461	0.04%
2020/11/27	1	297.50	1	297.50	296.50	0	2,429	0.00%
2020/11/26	1	295.00	3	296.17	297.50	-2	2,426	-0.08%
2020/11/25	7	295.43	1	293.00	293.00	6	2,417	0.25%
2020/11/24	7	304.21	7	303.79	295.00	0	2,401	0.00%
2020/11/23	2	302.50	3	302.00	293.00	-1	2,348	-0.04%
2020/11/20	5	298.30	8	297.50	296.50	-3	2,323	-0.13%
2020/11/19	10	298.00	12	303.58	298.00	-2	2,290	-0.09%
2020/11/18	1	280.00	4	285.25	282.00	-3	2,194	-0.14%
2020/11/17	2	276.75	3	279.50	277.00	-1	2,172	-0.05%
2020/11/16	4	273.00	4	275.13	276.00	0	2,187	0.00%
2020/11/13	3	271.67	3	271.67	272.00	0	2,213	0.00%
2020/11/12	5	279.10	6	278.83	279.50	-1	2,221	-0.05%
2020/11/11	8	270.31	2	272.25	275.50	6	2,221	0.27%
2020/11/09	3	276.33	2	277.75	280.00	1	2,397	0.04%
2020/11/06	3	277.33	2	276.25	275.00	1	2,445	0.04%
2020/11/05	11	269.14	5	273.90	277.50	6	2,472	0.24%
2020/11/04	8	266.25	8	266.81	259.00	0	2,377	0.00%
2020/11/02	2	256.50	4	257.13	253.50	-2	2,366	-0.08%
2020/10/30	1.1	261.09	1	256.50	256.50	0.1	2,383	0.00%
2020/10/29	3	257.17	3	256.67	262.00	0	2,454	0.00%
2020/10/28	5.1	259.84	3	257.00	256.00	2.1	2,481	0.08%
2020/10/27	2	258.75	2	258.75	263.00	0	2,538	0.00%
2020/10/26	10	265.85	10	261.80	258.50	0	2,686	0.00%
2020/10/23	6	269.58	7	271.64	262.00	-1	2,670	-0.04%
2020/10/22	3	255.83	3	258.17	260.00	0	2,631	0.00%
2020/10/21	3	258.17	3	255.33	253.50	0	2,632	0.00%
2020/10/20	2	258.00	2	258.25	256.50	0	2,640	0.00%
2020/10/19	3	254.67	6	256.50	261.00	-3	2,663	-0.11%
2020/10/16	3	260.00	6	260.75	255.50	-3	2,673	-0.11%
2020/10/15	5	274.40	1	267.50	264.50	4	2,698	0.15%
2020/10/14	2	269.75	3	276.50	269.00	-1	2,733	-0.04%
2020/10/12	1	269.50	1	264.00	264.00	0	2,742	0.00%
2020/10/08	3	270.00	2	269.00	267.00	1	2,766	0.04%
2020/10/07	3	272.17	3	270.17	270.00	0	2,778	0.00%
2020/10/06	2	270.00	1	268.00	267.00	1	2,795	0.04%
2020/10/05	1	269.50	1	268.00	272.00	0	2,812	0.00%
2020/09/30	7	263.00	7	256.36	263.00	0	2,828	0.00%
2020/09/29	2	265.00	1	268.50	258.50	1	2,851	0.04%
2020/09/28	1	262.50	0	0.00	267.50	1	2,905	0.03%
2020/09/25	1	250.50	2	259.25	265.00	-1	3,030	-0.03%
2020/09/24	2	272.00	2	276.00	272.00	0	3,020	0.00%
2020/09/23	4	283.13	3	281.17	276.00	1	3,160	0.03%
2020/09/22	27	281.91	28	284.91	281.50	-1	3,163	-0.03%
2020/09/21	44	291.11	43	296.22	290.00	1	3,143	0.03%
2020/09/18	3	299.50	11	294.50	291.00	-8	3,076	-0.26%
2020/09/17	2	275.75	2	280.00	279.00	0	3,057	0.00%
2020/09/16	3	274.50	3	277.67	280.00	0	3,091	0.00%
2020/09/15	4	274.00	3	272.17	267.50	1	3,115	0.03%
2020/09/14	17	258.56	19	260.24	278.50	-2	3,137	-0.06%
2020/09/11	9	272.89	3	269.33	262.00	6	3,199	0.19%
2020/09/10	4	294.50	2	296.25	286.00	2	3,379	0.06%
2020/09/09	4	290.63	3.3	294.27	297.00	0.7	3,402	0.02%
2020/09/08	1	287.50	3	288.17	290.00	-2	3,444	-0.06%
2020/09/07	18	299.39	13	296.65	286.50	5	3,521	0.14%
2020/09/04	3	294.00	5	294.30	297.00	-2	3,509	-0.06%
2020/09/03	0	0.00	2	269.50	270.00	-2	3,593	-0.06%
2020/09/02	3	263.50	0	0.00	269.00	3	4,011	0.07%
2020/09/01	0	0.00	1	262.00	256.00	-1	4,187	-0.02%
2020/08/31	1	250.00	0	0.00	251.00	1	4,411	0.02%
2020/08/21	0	0.00	1	244.00	240.00	-1	5,011	-0.02%
2020/08/20	1.3	241.50	0	0.00	242.00	1.3	5,212	0.02%
2020/08/18	2	221.25	2	225.25	244.00	0	5,403	0.00%
2020/08/17	0	0.00	3	219.33	222.00	-3	5,591	-0.05%
2020/08/14	15	193.20	27	195.09	202.00	-12	5,662	-0.21%
2020/08/13	12	188.67	13	194.77	184.00	-1	5,716	-0.02%
2020/08/12	19	186.32	14	187.46	189.50	5	5,931	0.08%
2020/08/11	13	186.65	15	186.70	191.50	-2	6,049	-0.03%
2020/08/10	4	181.00	3	177.00	178.00	1	6,235	0.02%
2020/08/07	3	181.83	1	184.00	179.00	2	6,369	0.03%
2020/08/06	18	184.03	21	186.43	183.50	-3	6,528	-0.05%
2020/08/05	9	179.94	8	179.19	182.00	1	6,580	0.02%
2020/08/04	12	178.04	10	178.45	176.50	2	6,633	0.03%
2020/08/03	4	178.50	4	178.00	175.50	0	6,769	0.00%
2020/07/31	15	175.47	10	174.50	176.00	5	6,832	0.07%
2020/07/30	19	181.18	29	179.50	179.00	-10	6,840	-0.15%
2020/07/29	6	169.92	6	169.08	168.00	0	6,696	0.00%
2020/07/28	2	166.50	2	168.00	173.00	0	6,699	0.00%
2020/07/27	20	168.75	21	165.40	165.00	-1	6,686	-0.01%
2020/07/24	1	168.00	0	0.00	166.00	1	6,716	0.01%
2020/07/23	1	171.00	4	172.38	174.00	-3	6,796	-0.04%
2020/07/22	0	0.00	5	172.60	170.00	-5	6,804	-0.07%
2020/07/21	1	168.00	2	169.00	169.50	-1	6,813	-0.01%
2020/07/20	7	164.36	8	162.50	160.50	-1	6,908	-0.01%
2020/07/17	3	171.33	3	171.67	171.00	0	6,950	0.00%
2020/07/16	4	170.63	6	171.25	175.00	-2	6,941	-0.03%
2020/07/15	7	169.79	10	169.55	168.00	-3	6,926	-0.04%
2020/07/14	10	174.50	10	173.05	172.00	0	6,917	0.00%
2020/07/13	4	177.63	4	177.88	178.00	0	6,911	0.00%
2020/07/10	2	173.00	2	172.25	173.50	0	6,918	0.00%
2020/07/09	6	176.42	0	0.00	176.50	6	6,925	0.09%
2020/07/08	8	182.25	10	181.90	180.00	-2	6,934	-0.03%
2020/07/07	9	183.06	9	180.33	178.50	0	6,903	0.00%
2020/07/06	8	184.06	16	185.03	186.50	-8	6,883	-0.12%
2020/07/03	5	174.80	4	173.88	177.00	1	6,771	0.01%
2020/07/02	21	178.29	17	178.44	174.00	4	6,770	0.06%
2020/07/01	6	174.00	6	172.83	172.50	0	6,614	0.00%
2020/06/30	3	170.50	4	171.88	173.00	-1	6,593	-0.02%
2020/06/29	3	170.50	2	172.75	168.50	1	6,618	0.02%
2020/06/24	11	173.91	25	176.68	168.00	-14	6,594	-0.21%
2020/06/23	19	175.16	9	173.89	175.50	10	6,506	0.15%
2020/06/22	19	173.89	37	173.89	172.00	-18	6,511	-0.28%
2020/06/19	21	171.10	10	170.00	173.50	11	6,471	0.17%
2020/06/18	17	172.68	15	172.17	169.00	2	6,444	0.03%
2020/06/17	28	170.27	29	171.40	170.00	-1	6,328	-0.02%
2020/06/16	7	164.36	10	164.30	160.50	-3	6,116	-0.05%
2020/06/15	42	159.62	34	160.09	159.50	8	6,085	0.13%
2020/06/12	48	162.93	45	163.93	161.50	3	6,040	0.05%
2020/06/11	13	168.42	8	168.69	171.00	5	5,955	0.08%
2020/06/10	44	167.81	34	168.71	166.00	10	5,878	0.17%
2020/06/09	106	170.22	106	173.26	167.00	0	5,770	0.00%	大買/大賣/
2020/06/08	22	166.45	29	169.21	171.50	-7	5,392	-0.13%
2020/06/05	29	150.47	34	152.06	156.00	-5	5,238	-0.10%
2020/06/04	17	142.24	22	142.36	142.00	-5	5,032	-0.10%
2020/06/03	9	143.06	14	142.54	139.50	-5	4,976	-0.10%
2020/06/02	18	139.97	17	140.15	139.00	1	4,909	0.02%
2020/06/01	11	140.23	14	140.25	140.00	-3	4,867	-0.06%
2020/05/29	52	139.60	33	139.56	142.00	19	4,834	0.39%
2020/05/28	20	145.23	22	144.61	137.00	-2	4,729	-0.04%
2020/05/27	33	139.92	36	140.19	142.50	-3	4,536	-0.07%
2020/05/26	24	138.96	24	138.85	136.00	0	4,396	0.00%
2020/05/25	23	143.74	21	144.10	141.50	2	4,331	0.05%
2020/05/22	22	138.93	32	139.23	141.00	-10	4,180	-0.24%
2020/05/21	25	130.84	14	130.29	131.00	11	3,975	0.28%
2020/05/20	27	128.43	23	127.15	130.50	4	3,910	0.10%
2020/05/19	35	135.87	40	133.55	127.00	-5	3,769	-0.13%
2020/05/18	26	130.67	32.1	130.52	133.00	-6.1	3,513	-0.17%
2020/05/15	42	117.90	46	117.65	121.00	-4	3,353	-0.12%
2020/05/14	20	111.23	15	112.47	110.00	5	3,145	0.16%
2020/05/13	18	112.75	30	111.27	108.50	-12	3,021	-0.40%
2020/05/12	17	108.50	11	108.55	106.50	6	2,883	0.21%
2020/05/11	4	101.63	11	103.36	108.00	-7	2,798	-0.25%
2020/05/08	24	102.85	27	103.00	98.50	-3	2,754	-0.11%
2020/05/07	9	90.88	19	91.72	96.10	-10	2,596	-0.39%
2020/05/06	13	88.58	18	87.23	87.40	-5	2,675	-0.19%
2020/05/05	2	84.15	17	84.78	84.10	-15	2,669	-0.56%
2020/05/04	8	86.15	2	85.30	84.60	6	2,780	0.22%
2020/04/30	6	86.55	7	86.70	86.00	-1	2,902	-0.03%
2020/04/29	12	87.39	9	87.84	87.10	3	3,163	0.09%
2020/04/28	22	86.22	25	86.36	86.10	-3	3,283	-0.09%
2020/04/27	17	83.75	15	83.91	84.20	2	3,286	0.06%
2020/04/24	13	83.32	7	83.46	82.40	6	3,375	0.18%
2020/04/23	19	83.62	23	83.73	83.90	-4	3,675	-0.11%
2020/04/22	2	77.25	9	78.81	80.80	-7	3,712	-0.19%
2020/04/21	5	75.04	10	75.15	74.60	-5	3,673	-0.14%
2020/04/20	1	74.40	10	74.65	75.90	-9	3,653	-0.25%
2020/04/17	6	74.78	6	75.50	74.00	0	3,638	0.00%
2020/04/16	4	74.08	3	74.47	74.50	1	3,617	0.03%
2020/04/15	3	75.47	2	76.00	74.40	1	3,607	0.03%
2020/04/14	2	74.70	5	75.38	76.30	-3	3,573	-0.08%
2020/04/13	3	74.20	12	74.16	72.80	-9	3,553	-0.25%
2020/04/10	4	70.85	1	71.90	70.80	3	3,504	0.09%
2020/04/09	5	70.96	5	71.14	72.10	0	3,491	0.00%
2020/04/08	2	69.40	6	69.00	70.00	-4	3,455	-0.12%
2020/04/07	4	67.08	4	67.63	67.10	0	3,463	0.00%
2020/04/06	4	64.43	4	64.63	64.90	0	3,429	0.00%
2020/04/01	2	63.80	4	63.75	63.50	-2	3,410	-0.06%
2020/03/31	31	64.48	43	64.48	64.30	-12	3,396	-0.35%
2020/03/30	4	62.98	9	62.44	62.50	-5	3,347	-0.15%
2020/03/27	9	64.34	6	63.77	62.40	3	3,333	0.09%
2020/03/26	5	62.10	17	62.49	63.70	-12	3,296	-0.36%
2020/03/25	15	59.78	5	60.02	60.10	10	3,256	0.31%
2020/03/24	6	54.92	3	55.03	54.70	3	3,230	0.09%
2020/03/23	1	50.80	1	52.20	51.90	0	3,217	0.00%
2020/03/20	3	51.87	5.2	52.58	53.10	-2.2	3,209	-0.07%
2020/03/19	6.2	49.06	15	49.07	48.35	-8.8	3,207	-0.27%
2020/03/18	7	56.70	6	54.55	53.70	1	3,180	0.03%
2020/03/17	7	56.41	7	57.73	56.70	0	3,168	0.00%
2020/03/16	5	61.94	5	62.80	59.10	0	3,177	0.00%
2020/03/13	6	63.02	5	64.22	64.00	1	3,185	0.03%
2020/03/12	13	70.67	6	70.62	69.60	7	3,155	0.22%
2020/03/11	3	78.93	3	78.43	77.30	0	3,120	0.00%
2020/03/10	5	75.10	9	75.53	76.60	-4	3,119	-0.13%
2020/03/09	7	78.61	2	79.40	77.80	5	3,122	0.16%
2020/03/06	3	80.17	2	80.25	80.10	1	3,121	0.03%
2020/03/05	3	80.93	8	81.49	81.70	-5	3,137	-0.16%
2020/03/04	2	78.60	1	78.40	78.50	1	3,138	0.03%
2020/03/03	10	80.75	9	80.94	79.70	1	3,177	0.03%
2020/03/02	9	78.68	8	78.98	79.00	1	3,256	0.03%
2020/02/27	4	80.50	3	82.03	80.10	1	3,266	0.03%
2020/02/26	1	79.50	2	80.20	80.00	-1	3,277	-0.03%
2020/02/25	9	79.74	1	79.40	79.40	8	3,401	0.24%
2020/02/24	3	82.07	1	81.60	81.60	2	3,396	0.06%
2020/02/21	3	84.73	5	84.96	84.00	-2	3,388	-0.06%
2020/02/20	6	84.22	1	84.50	86.00	5	3,388	0.15%
2020/02/19	5	85.14	4	84.88	84.40	1	3,373	0.03%
2020/02/18	2	83.25	2	82.80	82.80	0	3,341	0.00%
2020/02/17	7	85.76	5	85.02	83.80	2	3,408	0.06%
2020/02/14	8	86.06	7	86.20	86.50	1	3,378	0.03%
2020/02/13	8	85.89	6	85.12	84.50	2	3,367	0.06%
2020/02/12	2	85.65	2	84.85	86.00	0	3,352	0.00%
2020/02/11	3	83.53	4	84.10	84.50	-1	3,332	-0.03%
2020/02/10	8	81.99	9	82.54	82.40	-1	3,354	-0.03%
2020/02/07	23	88.40	21	88.54	83.60	2	3,354	0.06%
2020/02/06	9	86.37	7	85.67	87.00	2	3,197	0.06%
2020/02/05	20	89.00	21	88.59	85.40	-1	3,173	-0.03%
2020/02/04	28	87.56	26	88.63	88.30	2	3,095	0.06%
2020/02/03	72.1	90.23	64	89.35	86.50	8.1	3,070	0.26%
2020/01/31	25	83.12	33	83.29	86.00	-8	2,925	-0.27%
2020/01/30	23	78.77	22	78.83	78.20	1	2,827	0.04%
2020/01/20	30	80.91	29	81.20	82.20	1	2,900	0.03%
2020/01/17	30	81.39	55	80.90	79.00	-25	2,823	-0.89%
2020/01/16	50	75.94	33	75.62	76.60	17	2,544	0.67%
2020/01/15	1	69.70	2	69.70	69.70	-1	2,412	-0.04%
2020/01/09	0	0.00	2	62.10	63.00	-2	3,319	-0.06%
2020/01/08	0	0.00	1	62.00	61.50	-1	3,350	-0.03%
2020/01/07	1	64.90	0	0.00	62.50	1	3,359	0.03%
2020/01/06	1	65.70	0	0.00	65.40	1	3,372	0.03%
2020/01/03	1	66.70	1	67.50	66.30	0	3,474	0.00%
2019/12/31	9	67.33	5	67.94	67.50	4	3,551	0.11%
2019/12/30	0	0.00	4	65.90	65.90	-4	3,533	-0.11%
2019/12/26	0	0.00	2	66.20	65.50	-2	3,568	-0.06%
2019/12/23	0	0.00	1	66.70	66.50	-1	3,603	-0.03%
2019/12/20	5	68.10	1	67.50	67.00	4	3,767	0.11%
2019/12/17	1	67.50	0	0.00	67.60	1	3,883	0.03%
2019/12/16	13	66.64	5	67.74	68.00	8	3,905	0.20%
2019/12/13	3	66.67	2	66.65	66.30	1	3,910	0.03%
2019/12/12	1	67.50	1	67.80	67.50	0	3,934	0.00%
2019/12/11	8	69.00	2	68.20	67.80	6	3,965	0.15%
2019/12/10	1	67.20	7	68.09	69.30	-6	3,989	-0.15%
2019/12/09	4	66.40	1	66.40	66.00	3	4,113	0.07%
2019/12/06	3	66.40	4	66.35	66.30	-1	4,142	-0.02%
2019/12/05	5	67.08	5	67.10	66.20	0	4,187	0.00%
2019/12/04	7	66.87	5	67.24	66.60	2	4,248	0.05%
2019/12/03	1	66.90	0	0.00	66.90	1	4,368	0.02%
2019/12/02	3	69.13	3	69.20	68.60	0	4,474	0.00%
2019/11/29	8	69.73	6	70.47	68.60	2	4,538	0.04%
2019/11/28	22	71.19	11	71.22	71.10	11	4,649	0.24%
2019/11/27	9	71.11	11	71.23	71.00	-2	4,666	-0.04%
2019/11/26	8	69.78	15	69.80	69.10	-7	4,733	-0.15%
2019/11/25	12	71.13	11	71.05	69.30	1	4,803	0.02%
2019/11/22	20	71.22	24	70.93	70.70	-4	4,731	-0.08%
2019/11/21	3	66.53	1	65.40	66.50	2	4,589	0.04%
2019/11/20	4	64.53	3	64.50	64.50	1	4,555	0.02%
2019/11/19	1	63.30	1	64.10	64.90	0	4,543	0.00%
2019/11/18	4	64.03	3	64.00	63.40	1	4,521	0.02%
2019/11/15	5	63.84	4	63.70	63.10	1	4,512	0.02%
2019/11/14	2	62.70	0	0.00	62.90	2	4,505	0.04%
2019/11/13	5	67.54	6	67.43	66.80	-1	4,438	-0.02%
2019/11/12	5	66.14	6	66.02	67.40	-1	4,431	-0.02%
2019/11/11	3	67.80	2	68.50	65.80	1	4,416	0.02%
2019/11/08	6	67.13	3	66.20	67.20	3	4,432	0.07%
2019/11/07	1	69.20	8	67.31	66.00	-7	4,409	-0.16%
2019/11/06	5	70.16	4	71.33	70.00	1	4,353	0.02%
2019/11/05	3	71.33	3	70.93	70.00	0	4,298	0.00%
2019/11/04	3	70.63	1	70.10	70.40	2	4,287	0.05%
2019/11/01	13	70.43	13	70.65	72.00	0	4,248	0.00%
2019/10/31	17	72.12	13	72.30	69.70	4	4,206	0.10%
2019/10/30	27	70.56	22	70.75	71.20	5	4,090	0.12%
2019/10/29	13	68.35	14	67.61	68.10	-1	3,953	-0.03%
2019/10/28	16	68.91	17	68.85	68.50	-1	3,914	-0.03%
2019/10/25	0	0.00	2	64.40	65.60	-2	3,740	-0.05%
2019/10/24	4	65.00	6	64.70	65.30	-2	3,710	-0.05%
2019/10/23	8	65.05	9	65.13	64.10	-1	3,684	-0.03%
2019/10/22	19	67.35	18	67.53	65.60	1	3,657	0.03%
2019/10/21	31	65.94	29	66.00	67.40	2	3,559	0.06%
2019/10/18	20	62.05	15	62.57	63.80	5	3,409	0.15%
2019/10/17	3	59.20	16	58.18	59.70	-13	3,072	-0.42%
2019/10/16	0	0.00	1	54.50	54.30	-1	2,871	-0.03%
2019/10/15	1	53.00	0	0.00	52.90	1	2,922	0.03%
2019/10/14	3	54.17	6	54.47	53.80	-3	2,944	-0.10%
2019/10/09	10	56.20	7	56.27	55.00	3	2,983	0.10%
2019/10/08	15	55.91	14	56.11	56.50	1	2,929	0.03%
2019/10/07	7	53.81	0	0.00	53.10	7	2,867	0.24%
2019/10/04	2	52.95	0	0.00	52.50	2	2,865	0.07%
2019/10/02	1	53.20	2	53.60	54.00	-1	2,890	-0.03%
2019/10/01	5	52.04	0	0.00	52.30	5	2,887	0.17%
2019/09/26	3	53.80	0	0.00	53.70	3	2,885	0.10%
2019/09/25	20	55.67	15	56.36	54.40	5	2,881	0.17%
2019/09/24	7	53.81	3	54.50	55.30	4	2,715	0.15%
2019/09/23	2	51.80	0	0.00	52.60	2	2,631	0.08%
2019/09/20	0	0.00	4	51.50	51.10	-4	2,600	-0.15%
2019/09/19	1	53.50	1	53.00	52.10	0	2,567	0.00%
2019/09/18	3	52.50	1	53.60	52.90	2	2,550	0.08%
2019/09/17	2	53.40	2	53.25	53.50	0	2,530	0.00%
2019/09/16	0	0.00	1	54.00	52.60	-1	2,502	-0.04%
2019/09/12	5	52.40	2	53.40	52.20	3	2,461	0.12%
2019/09/11	45	54.40	38	54.45	54.30	7	2,403	0.29%
2019/09/10	4	51.08	0	0.00	51.70	4	2,253	0.18%
2019/09/09	10	51.41	6	51.52	51.90	4	2,251	0.18%
2019/09/06	8	50.81	6	51.52	50.40	2	2,257	0.09%
2019/09/05	29	53.49	39	53.40	52.00	-10	2,194	-0.46%
2019/09/04	26	55.34	26	55.23	57.70	0	2,074	0.00%
2019/09/03	7	52.46	10	52.91	53.20	-3	2,007	-0.15%
2019/09/02	4	51.98	6	53.02	53.10	-2	1,911	-0.10%
2019/08/30	9	48.43	6	48.10	49.10	3	1,762	0.17%
2019/08/29	27	47.16	48	47.13	48.00	-21	1,691	-1.24%
2019/08/28	39	44.51	13	42.80	44.95	26	1,527	1.70%
2019/08/26	1	40.40	0	0.00	40.35	1	1,420	0.07%
2019/08/20	1	40.45	0	0.00	40.30	1	1,412	0.07%
2019/08/19	11	41.50	0	0.00	41.10	11	1,404	0.78%
2019/08/16	0	0.00	4	41.00	40.60	-4	1,396	-0.29%
2019/08/15	1	38.80	0	0.00	40.00	1	1,392	0.07%
2019/08/13	7	39.76	1	40.25	39.50	6	1,381	0.43%
2019/08/06	1	36.90	1	37.10	38.15	0	1,431	0.00%
2019/08/05	3	36.95	2	37.28	36.60	1	1,423	0.07%
2019/08/02	2	37.80	2	37.50	37.50	0	1,416	0.00%
2019/08/01	0	0.00	1	39.15	38.80	-1	1,409	-0.07%
2019/07/30	2	38.85	2	38.88	38.15	0	1,406	0.00%
2019/07/29	0	0.00	4	39.71	39.40	-4	1,384	-0.29%
2019/07/25	1	39.65	1	39.50	39.80	0	1,357	0.00%
2019/07/24	1	40.00	0	0.00	40.00	1	1,327	0.08%
2019/07/23	4	41.51	0	0.00	40.65	4	1,307	0.31%
2019/07/22	2	43.20	0	0.00	42.90	2	1,260	0.16%
2019/07/19	1	41.85	14	41.45	42.90	-13	1,217	-1.07%
2019/07/18	0	0.00	3	42.55	41.40	-3	1,185	-0.25%
2019/07/17	8	41.79	2	42.60	40.70	6	1,126	0.53%
2019/07/16	2	41.00	6	40.95	40.95	-4	1,037	-0.39%
2019/07/15	6	39.13	0	0.00	41.10	6	996	0.60%
2019/07/12	14	39.06	0	0.00	38.10	14	927	1.51%
2019/07/11	0	0.00	4	37.35	37.15	-4	876	-0.46%
2019/07/10	6	37.41	1	37.15	37.30	5	867	0.58%
2019/07/09	5	36.44	5	36.77	37.65	0	844	0.00%
2019/07/08	0	0.00	8	35.30	35.40	-8	790	-1.01%
2019/07/05	6	35.12	0	0.00	35.40	6	793	0.76%
2019/07/04	0	0.00	1	34.50	34.70	-1	773	-0.13%
2019/07/03	1	35.50	0	0.00	34.95	1	763	0.13%
2019/06/24	0	0.00	4	35.28	35.35	-4	710	-0.56%
2019/06/21	4	35.48	0	0.00	35.40	4	700	0.57%
2019/06/18	0	0.00	1	35.00	34.90	-1	682	-0.15%
2019/06/14	8	35.40	4	35.45	35.15	4	644	0.62%
2019/06/13	0	0.00	1	34.55	34.55	-1	581	-0.17%
2019/06/12	1	34.05	1	34.25	34.30	0	556	0.00%
2019/06/11	6	34.23	6	34.47	34.85	0	529	0.00%
2019/05/31	0	0.00	1	32.30	32.20	-1	473	-0.21%
2019/05/22	2	33.15	2	32.60	32.45	0	450	0.00%
2019/05/16	0	0.00	0.1	32.65	32.80	-0.1	404	-0.02%
2019/05/15	1	33.35	0	0.00	33.40	1	384	0.26%
2019/05/14	0	0.00	10	32.55	32.80	-10	333	-3.00%
2019/05/13	0	0.00	10	30.95	31.20	-10	297	-3.37%
2019/05/02	0.1	29.90	0	0.00	30.05	0.1	262	0.04%
2019/04/24	0	0.00	0.2	30.45	30.45	-0.2	251	-0.08%
2019/03/18	0.1	28.10	0	0.00	28.20	0.1	148	0.07%
2019/03/13	0.1	28.40	0	0.00	28.60	0.1	146	0.07%
2018/11/30	1	26.70	1	26.90	26.05	0	177	0.00%
2018/10/16	0	0.00	12	25.03	24.95	-12	166	-7.19%
2018/10/15	10	24.03	0.1	25.20	25.00	9.9	174	5.67%
2018/10/12	3	23.13	0	0.00	25.00	3	170	1.76%
2018/10/02	0	0.00	1	26.75	26.80	-1	165	-0.60%
2018/09/13	0.1	26.60	0	0.00	26.80	0.1	200	0.05%
2018/09/10	0	0.00	0.1	25.70	25.55	-0.1	206	-0.04%
2018/09/04	0	0.00	10	26.85	26.90	-10	243	-4.10%
2018/08/29	0	0.00	1	27.10	27.20	-1	298	-0.34%
2018/08/28	1	26.85	0	0.00	26.75	1	373	0.27%
2018/08/21	5	26.20	0	0.00	26.30	5	449	1.11%
2018/08/20	5	25.69	0	0.00	25.85	5	453	1.10%
2018/07/12	1	28.75	2	28.88	28.85	-1	655	-0.15%
2018/07/04	1	28.75	0	0.00	28.55	1	788	0.13%
2018/07/03	0	0.00	1	29.95	28.65	-1	802	-0.12%
2018/07/02	1	30.00	0	0.00	29.70	1	817	0.12%
2018/06/14	1	31.65	0	0.00	31.65	1	1,197	0.08%
2018/06/11	0	0.00	1	31.50	32.30	-1	1,439	-0.07%
2018/06/08	1	31.05	9	31.17	31.00	-8	1,527	-0.52%
2018/06/05	1	31.20	4	31.63	31.60	-3	1,526	-0.20%
2018/06/04	12	32.07	5	32.17	31.50	7	1,475	0.47%
2018/06/01	0	0.00	2	30.60	30.75	-2	1,484	-0.13%
2018/05/31	2	30.30	0	0.00	30.65	2	1,494	0.13%
2018/05/30	1	30.40	0	0.00	30.40	1	1,501	0.07%
2018/05/29	3	30.82	5	30.94	30.50	-2	1,507	-0.13%
2018/05/28	1	29.70	0	0.00	30.45	1	1,542	0.06%
2018/05/23	3	30.23	0	0.00	29.90	3	1,586	0.19%
2018/05/15	1	30.05	0	0.00	29.70	1	1,670	0.06%
2018/05/11	1	29.85	0	0.00	29.85	1	1,740	0.06%
2018/05/10	1	29.70	0	0.00	29.50	1	1,752	0.06%
2018/04/27	4	30.48	4	30.25	30.20	0	2,419	0.00%
2018/04/26	1	32.30	1	32.40	30.00	0	2,543	0.00%
2018/04/25	1	31.90	1	32.20	31.90	0	2,537	0.00%
2018/04/24	6	32.92	6	32.53	31.90	0	2,605	0.00%
2018/04/23	5	32.70	6	32.68	33.15	-1	2,632	-0.04%
2018/04/17	1	31.85	0	0.00	30.70	1	2,615	0.04%
2018/04/16	0	0.00	17	32.23	31.65	-17	2,602	-0.65%
2018/04/12	7	32.78	2	32.73	33.45	5	2,573	0.19%
2018/04/11	1	33.10	1	32.95	32.95	0	2,556	0.00%
2018/04/10	9	33.65	9	33.77	33.45	0	2,531	0.00%
2018/04/09	0	0.00	3	32.90	32.90	-3	2,480	-0.12%
2018/04/03	2	33.45	1	33.30	33.20	1	2,467	0.04%
2018/04/02	28	34.09	20	33.78	33.85	8	2,450	0.33%
2018/03/31	1	32.10	1	32.35	33.80	0	2,382	0.00%
2018/03/29	0	0.00	9	31.56	31.50	-9	2,301	-0.39%
2018/03/28	0	0.00	1	31.20	31.20	-1	2,293	-0.04%
2018/03/27	9	31.77	0	0.00	31.55	9	2,291	0.39%
2018/03/26	12	32.11	10	31.20	32.20	2	2,269	0.09%
2018/03/23	0	0.00	20	30.33	30.60	-20	2,220	-0.90%
2018/03/22	47	31.56	49	31.74	31.00	-2	2,193	-0.09%
2018/03/21	8	33.68	5	33.10	32.60	3	2,154	0.14%
2018/03/20	3	32.57	9	32.57	32.50	-6	2,114	-0.28%
2018/03/19	24	33.47	14	33.72	32.60	10	2,089	0.48%
2018/03/16	6	32.50	1	33.10	33.35	5	2,016	0.25%
2018/03/15	8	33.25	25	33.02	32.75	-17	1,968	-0.86%
2018/03/14	11	30.41	25	31.47	32.10	-14	1,820	-0.77%
2018/03/12	3	29.63	3	29.35	29.30	0	1,704	0.00%
2018/03/08	11	29.90	9	29.71	29.55	2	1,695	0.12%
2018/03/07	6	29.39	1	29.40	29.55	5	1,674	0.30%
2018/03/06	3	28.73	3	28.82	29.05	0	1,629	0.00%
2018/03/05	10	28.50	0	0.00	28.20	10	1,620	0.62%
2018/03/02	0	0.00	11	29.08	28.90	-11	1,617	-0.68%
2018/03/01	4	29.14	2	29.05	29.30	2	1,635	0.12%
2018/02/27	5	29.04	6	28.78	28.15	-1	1,627	-0.06%
2018/02/26	3	28.33	4	28.33	28.15	-1	1,609	-0.06%
2018/02/23	0	0.00	1	28.35	27.80	-1	1,602	-0.06%
2018/02/22	2	28.08	3	27.90	28.25	-1	1,592	-0.06%
2018/02/21	0	0.00	9	27.90	27.85	-9	1,583	-0.57%
2018/02/08	1	27.70	0	0.00	27.80	1	1,551	0.06%
2018/02/07	34	29.06	5	28.99	28.40	29	1,534	1.89%
2018/02/06	9	28.19	33	29.21	27.95	-24	1,508	-1.59%
2018/02/02	10	30.90	0	0.00	30.65	10	1,435	0.70%
2018/02/01	10	31.60	10	32.40	31.35	0	1,421	0.00%
2018/01/30	38	31.77	7	31.91	32.00	31	1,361	2.28%
2018/01/29	4	35.70	4	35.99	34.55	0	1,261	0.00%
2018/01/26	0	0.00	20	35.15	35.05	-20	1,178	-1.70%
2018/01/25	0	0.00	1	35.00	33.60	-1	1,106	-0.09%
2018/01/24	4	34.25	15	34.42	34.65	-11	1,019	-1.08%
2018/01/23	7	33.20	14	34.23	33.50	-7	933	-0.75%
2018/01/22	1	31.60	12	31.50	31.60	-11	745	-1.48%
2018/01/18	37	31.28	2	29.68	29.15	35	599	5.84%
2018/01/17	0	0.00	17	28.57	29.80	-17	525	-3.23%
2018/01/16	2	27.75	38	27.79	27.55	-36	472	-7.62%
2018/01/15	2	27.70	4	27.68	27.60	-2	470	-0.43%