美時 (1795)-凱基-員林券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－凱基-員林券商分點個股進出

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-員林券商分點個股進出
凱基-員林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
2024/05/21	2	287.50	1	290.50	286.50	1	7,048	0.01%
2024/05/20	7	297.36	0	0.00	291.50	7	7,042	0.10%
2024/05/17	4	297.61	5	298.00	301.00	-1	6,923	-0.01%
2024/05/16	1	281.00	2	287.00	287.00	-1	6,817	-0.01%
2024/05/15	2	283.00	0	0.00	281.00	2	6,785	0.03%
2024/05/13	1	272.00	0	0.00	279.00	1	6,755	0.01%
2024/05/10	1	279.00	0	0.00	287.50	1	6,691	0.01%
2024/05/09	3.3	283.96	1	291.00	282.00	2.3	6,727	0.03%
2024/05/08	3	289.50	2	287.50	290.00	1	6,751	0.01%
2024/05/07	31	297.44	26.3	286.71	285.50	4.7	6,791	0.07%
2024/05/06	30	302.73	20	300.45	300.00	10	6,653	0.15%
2024/05/03	31	317.10	32	308.22	307.50	-1	6,634	-0.02%
2024/05/02	1	319.00	1	321.00	317.00	0	6,602	0.00%
2024/04/29	3	326.33	3	327.50	329.00	0	6,734	0.00%
2024/04/26	1	315.50	1	309.50	314.50	0	6,767	0.00%
2024/04/25	1	312.50	1	320.50	312.00	0	6,784	0.00%
2024/04/24	25	321.32	25	319.40	320.50	0	6,811	0.00%
2024/04/23	25	321.38	25.1	318.95	320.50	-0.1	6,878	0.00%
2024/04/19	19	316.18	19.1	319.73	311.50	-0.1	7,220	0.00%
2024/04/18	26	327.15	25.1	320.32	321.00	0.9	7,168	0.01%
2024/04/17	2	337.75	5	335.00	333.50	-3	7,175	-0.04%
2024/04/16	17	335.50	17.1	337.92	334.00	-0.1	7,140	0.00%
2024/04/15	1	330.00	1	332.50	332.50	0	7,006	0.00%
2024/04/12	1	327.50	7.1	338.82	342.00	-6.1	7,026	-0.09%
2024/04/11	0	0.00	1	333.50	325.00	-1	6,982	-0.01%
2024/04/09	0.2	324.50	0	0.00	323.00	0.2	6,861	0.00%
2024/04/08	5	331.20	3.1	331.69	325.00	1.9	6,869	0.03%
2024/04/03	3	317.50	4.1	317.22	317.50	-1.1	6,735	-0.02%
2024/04/02	2	309.50	2.2	310.47	310.50	-0.2	6,597	0.00%
2024/04/01	5	307.00	11	313.00	308.00	-6	6,573	-0.09%
2024/03/29	13	305.38	13	303.96	304.00	0	6,465	0.00%
2024/03/28	11	312.18	5	306.20	306.00	6	6,436	0.09%
2024/03/27	5	309.90	27	302.27	310.00	-22	6,315	-0.35%
2024/03/26	0	0.00	0.1	295.00	293.00	-0.1	5,985	0.00%
2024/03/25	2	301.75	3.5	296.07	294.50	-1.5	5,987	-0.03%
2024/03/22	0	0.00	0.4	282.50	288.50	-0.4	5,788	-0.01%
2024/03/21	9	275.11	0	0.00	274.50	9	5,766	0.16%
2024/03/20	6	275.08	0	0.00	276.50	6	5,825	0.10%
2024/03/19	8	275.31	0	0.00	275.50	8	5,811	0.14%
2024/03/18	1	274.50	10	274.00	271.00	-9	5,894	-0.15%
2024/03/14	0	271.00	1	267.50	270.00	-1	5,896	-0.02%
2024/03/13	10.2	266.64	0	0.00	266.50	10.2	5,939	0.17%
2024/03/12	4	274.75	1	275.00	274.00	3	6,023	0.05%
2024/03/11	1	273.00	1	273.00	273.50	0	6,070	0.00%
2024/03/08	1	278.50	1	282.50	275.00	0	6,246	0.00%
2024/03/07	0	0.00	1	283.00	284.00	-1	6,386	-0.02%
2024/03/06	1.2	292.60	1	290.00	289.00	0.2	6,581	0.00%
2024/03/05	0.3	298.00	1	296.50	294.50	-0.8	6,582	-0.01%
2024/03/04	1	290.50	0	0.00	291.50	1	6,550	0.02%
2024/03/01	1.2	290.80	0	0.00	289.50	1.2	6,606	0.02%
2024/02/29	0	0.00	1	295.88	289.50	-1	6,850	-0.01%
2024/02/27	4.1	299.35	6	299.50	296.00	-1.9	6,802	-0.03%
2024/02/26	2.1	290.38	1	274.00	293.50	1.1	6,616	0.02%
2024/02/23	0.1	273.50	0	0.00	272.00	0.1	6,475	0.00%
2024/02/22	0.3	275.00	0	0.00	273.00	0.3	6,523	0.00%
2024/02/21	20	279.00	20	280.08	276.50	0	6,639	0.00%
2024/02/16	1	274.50	15	276.67	277.00	-14	6,991	-0.20%
2024/02/05	0	0.00	3	275.50	275.50	-3	7,047	-0.04%
2024/02/02	3	274.50	5	278.20	274.50	-2	7,221	-0.03%
2024/02/01	1	280.00	2	282.25	282.00	-1	7,231	-0.01%
2024/01/31	22	279.34	23	279.63	279.50	-1	7,211	-0.01%
2024/01/30	37	275.50	37	272.50	271.00	0	7,270	0.00%
2024/01/25	1	276.00	0	0.00	274.50	1	7,375	0.01%
2024/01/23	28	274.79	28	274.71	276.50	0	7,556	0.00%
2024/01/22	27	282.91	27	282.06	282.50	0	7,586	0.00%
2024/01/18	2	289.25	2	290.00	288.50	0	7,923	0.00%
2024/01/17	39	293.56	36	289.61	288.50	3	8,052	0.04%
2024/01/16	36	302.71	36	299.74	303.00	0	8,078	0.00%
2024/01/15	5	295.20	30	297.28	296.50	-25	7,934	-0.32%
2024/01/12	1	282.50	1	288.00	282.50	0	7,715	0.00%
2024/01/11	3	283.17	0	0.00	281.50	3	7,746	0.04%
2024/01/10	5	287.00	4	289.00	290.00	1	7,653	0.01%
2024/01/09	0	0.00	4	281.38	288.00	-4	7,613	-0.05%
2024/01/08	16	284.59	9	288.28	284.50	7	7,572	0.09%
2024/01/05	32	280.88	38.2	279.74	285.00	-6.2	7,456	-0.08%
2024/01/04	21	273.05	21	274.62	272.00	0	7,277	0.00%
2024/01/03	0	0.00	1.3	278.82	270.50	-1.3	7,252	-0.02%
2024/01/02	17	275.44	18	275.89	275.50	-1	7,146	-0.01%
2023/12/29	34	270.41	34	271.44	272.00	0	7,086	0.00%
2023/12/27	21	269.21	21	268.71	269.50	0	6,981	0.00%
2023/12/25	0	0.00	1	259.00	260.00	-1	6,955	-0.01%
2023/12/22	20	267.88	20	267.90	267.00	0	6,893	0.00%
2023/12/21	2	268.75	1	270.50	268.50	1	6,890	0.01%
2023/12/20	17	276.06	17	278.53	273.50	0	6,861	0.00%
2023/12/19	12	273.25	10	274.60	273.50	2	6,779	0.03%
2023/12/18	0	0.00	2	278.50	272.50	-2	6,815	-0.03%
2023/12/15	0	0.00	3	272.00	274.00	-3	6,831	-0.04%
2023/12/14	33	269.83	33	268.36	268.50	0	6,792	0.00%
2023/12/11	17	273.91	17	275.76	274.50	0	6,653	0.00%
2023/12/07	32	275.75	29	275.69	274.00	3	6,627	0.05%
2023/12/06	2	271.76	2	271.50	270.00	0	6,521	0.00%
2023/12/05	3.1	278.38	3	276.33	272.00	0.1	6,487	0.00%
2023/12/04	23.1	277.41	25	277.26	277.00	-1.9	6,286	-0.03%
2023/12/01	63.3	269.13	47	266.59	267.50	16.3	6,085	0.27%
2023/11/30	21	257.88	19	260.32	258.50	2	5,839	0.03%
2023/11/29	25	261.06	25	259.80	261.00	0	5,805	0.00%
2023/11/28	33	257.36	32	256.50	258.00	1	5,753	0.02%
2023/11/27	14	259.36	17	260.91	257.00	-3	5,706	-0.05%
2023/11/24	20	246.65	18	247.83	250.00	2	5,466	0.04%
2023/11/22	30	248.92	30	252.10	245.50	0	5,363	0.00%
2023/11/21	37	250.09	33	247.97	248.00	4	5,328	0.08%
2023/11/20	0	0.00	2	253.00	251.50	-2	5,321	-0.04%
2023/11/17	6	252.33	1	250.00	254.00	5	5,218	0.10%
2023/11/16	17	255.00	19	256.37	253.00	-2	5,168	-0.04%
2023/11/15	20	247.65	9	246.50	252.00	11	5,061	0.22%
2023/11/13	1	236.50	1	237.50	233.00	0	4,992	0.00%
2023/11/10	28	241.16	27	244.11	240.50	1	5,229	0.02%
2023/11/09	2	245.00	0	0.00	236.00	2	5,220	0.04%
2023/11/08	0	0.00	1	241.50	242.00	-1	5,433	-0.02%
2023/11/07	31	249.52	32	245.73	243.50	-1	5,584	-0.02%
2023/11/06	8	244.31	7	245.71	247.00	1	5,726	0.02%
2023/11/03	0	0.00	2	250.25	244.50	-2	5,828	-0.03%
2023/11/02	3	248.67	0	0.00	248.50	3	5,801	0.05%
2023/11/01	2	252.75	2	255.00	251.00	0	5,757	0.00%
2023/10/31	13	252.77	12.1	256.06	252.00	0.9	5,689	0.02%
2023/10/26	3	241.17	3	240.83	236.00	0	5,359	0.00%
2023/10/25	2.1	241.40	0	0.00	240.00	2.1	5,272	0.04%
2023/10/24	3	228.67	0	0.00	230.00	3	5,133	0.06%
2023/10/19	18	218.50	24	220.13	218.00	-6	5,417	-0.11%
2023/10/17	0	0.00	3	218.00	217.00	-3	5,735	-0.05%
2023/10/13	4	228.50	0	0.00	227.50	4	5,982	0.07%
2023/10/11	0	0.00	4	234.50	232.00	-4	6,183	-0.06%
2023/10/06	5	237.00	5	239.00	238.00	0	6,303	0.00%
2023/10/02	4	238.50	0	0.00	238.00	4	6,719	0.06%
2023/09/25	1	241.00	1	239.50	239.50	0	7,529	0.00%
2023/09/19	1	249.50	0	0.00	249.50	1	8,256	0.01%
2023/09/08	0.1	246.00	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	0	0.00	0	249.00	247.50	0	8,766	0.00%
2023/09/06	2	250.75	1	251.50	250.00	1	8,820	0.01%
2023/09/04	1	255.50	0	0.00	256.00	1	8,916	0.01%
2023/08/30	3	254.50	1	257.50	257.00	2	9,202	0.02%
2023/08/29	7	248.86	7.2	250.48	252.00	-0.2	9,210	0.00%
2023/08/28	0.1	245.00	0	0.00	247.50	0.1	9,262	0.00%
2023/08/25	20	249.50	20	249.78	248.00	0	9,287	0.00%
2023/08/24	4	250.50	4.3	255.37	249.50	-0.3	9,305	0.00%
2023/08/23	1.4	253.86	0	0.00	249.50	1.4	9,304	0.02%
2023/08/22	7	259.57	7	256.29	255.00	0	9,425	0.00%
2023/08/21	17	258.24	18	260.06	260.00	-1	9,482	-0.01%
2023/08/18	3	259.17	2	258.50	254.00	1	9,590	0.01%
2023/08/17	3	260.00	3	259.33	259.50	0	9,709	0.00%
2023/08/16	5	269.50	11	271.00	268.00	-6	9,745	-0.06%
2023/08/15	5	266.90	5	260.20	263.50	0	10,042	0.00%
2023/08/14	3	244.50	3	247.35	250.00	0	10,398	0.00%
2023/08/11	7.2	280.62	0	0.00	269.00	7.2	10,493	0.07%
2023/08/10	15	292.20	13	283.04	286.00	2	10,356	0.02%
2023/08/09	2	292.50	6.3	288.20	292.00	-4.3	10,287	-0.04%
2023/08/08	4	284.00	1	287.00	280.50	3	10,417	0.03%
2023/08/07	3	285.17	0	0.00	285.50	3	10,717	0.03%
2023/08/02	1	288.50	2	295.25	285.50	-1	10,840	-0.01%
2023/08/01	1	289.00	1	290.50	293.00	0	10,808	0.00%
2023/07/28	2	287.25	2	288.50	286.00	0	11,103	0.00%
2023/07/27	1	291.50	1	293.50	291.50	0	11,155	0.00%
2023/07/26	3	297.17	2	297.00	291.00	1	11,327	0.01%
2023/07/25	3.2	298.72	3	300.67	301.00	0.2	11,201	0.00%
2023/07/24	4.1	301.30	7	300.07	302.00	-2.9	11,079	-0.03%
2023/07/21	1	292.00	3	293.50	291.00	-2	10,941	-0.02%
2023/07/20	3	289.83	2	295.00	287.00	1	10,868	0.01%
2023/07/19	3	295.63	6	291.33	292.00	-3	10,780	-0.03%
2023/07/18	3	283.83	2	284.00	283.00	1	10,718	0.01%
2023/07/17	0	0.00	5	285.40	288.50	-5	10,907	-0.05%
2023/07/14	3	278.50	6	277.00	277.50	-3	10,937	-0.03%
2023/07/13	9	284.61	2	288.50	280.00	7	10,846	0.06%
2023/07/12	1	290.56	6	291.50	290.00	-5	10,748	-0.05%
2023/07/11	8	284.06	5	286.60	283.00	3	10,628	0.03%
2023/07/10	3	281.50	2	284.50	285.00	1	10,638	0.01%
2023/07/07	1	289.50	0	293.00	284.50	1	10,601	0.01%
2023/07/06	3	294.50	2	297.25	290.00	1	10,550	0.01%
2023/07/05	5	298.70	4	302.99	294.50	1	10,508	0.01%
2023/07/04	2.7	300.06	1	302.00	297.00	1.7	10,684	0.02%
2023/07/03	5.3	298.95	5	304.70	299.00	0.3	10,815	0.00%
2023/06/30	10	337.85	1.1	342.69	325.50	9	10,553	0.08%
2023/06/29	2	336.75	4	341.75	338.50	-2	10,581	-0.02%
2023/06/28	4	330.25	8	333.31	333.50	-4	10,466	-0.04%
2023/06/27	3.1	321.88	8	323.88	329.00	-5	10,336	-0.05%
2023/06/26	2	310.50	2	311.75	311.50	0	10,210	0.00%
2023/06/21	3	312.33	4	317.00	308.00	-1	10,262	-0.01%
2023/06/20	1	324.00	1	330.00	320.00	0	10,186	0.00%
2023/06/19	3	324.17	2	326.25	324.00	1	10,176	0.01%
2023/06/16	6	326.42	2	326.00	323.00	4	10,180	0.04%
2023/06/15	5	321.70	3	322.83	330.00	2	10,090	0.02%
2023/06/14	2	313.25	6	318.67	314.00	-4	10,005	-0.04%
2023/06/13	1	314.00	1	314.00	311.50	0	10,016	0.00%
2023/06/12	2	316.75	2	316.50	314.00	0	10,106	0.00%
2023/06/09	4	317.63	5	318.00	319.00	-1	10,155	-0.01%
2023/06/08	2	320.00	1	314.50	311.00	1	10,193	0.01%
2023/06/07	3	316.33	5	318.60	322.00	-2	10,291	-0.02%
2023/06/06	7	317.07	7	318.21	315.50	0	10,290	0.00%
2023/06/05	15	327.90	10	331.90	315.50	5	10,443	0.05%
2023/06/02	5	320.30	4	321.25	320.50	1	10,354	0.01%
2023/06/01	4	325.25	2	327.25	320.00	2	10,395	0.02%
2023/05/31	1	331.00	1	327.50	327.00	0	10,410	0.00%
2023/05/30	2	332.50	1	332.50	328.50	1	10,438	0.01%
2023/05/29	2	331.00	3	328.33	330.50	-1	10,451	-0.01%
2023/05/26	2	330.75	1	335.50	327.00	1	10,501	0.01%
2023/05/25	2	331.75	1	332.50	331.00	1	10,435	0.01%
2023/05/24	3	330.00	3	331.33	334.50	0	10,597	0.00%
2023/05/23	3	337.17	4	336.13	342.00	-1	10,554	-0.01%
2023/05/22	7	334.86	5	337.10	332.00	2	10,623	0.02%
2023/05/19	11	341.91	11	339.27	343.50	0	10,942	0.00%
2023/05/18	14	328.93	13	330.27	339.00	1	10,548	0.01%
2023/05/17	3	294.50	5	302.60	308.50	-2	10,167	-0.02%
2023/05/16	1	278.00	2	279.75	280.50	-1	10,044	-0.01%
2023/05/15	9	284.56	9	281.56	275.50	0	10,505	0.00%
2023/05/12	10	290.75	12	289.54	289.00	-2	10,560	-0.02%
2023/05/11	10	290.75	12	289.54	283.50	-2	10,608	-0.02%
2023/05/10	5	279.60	7	281.64	285.00	-2	10,557	-0.02%
2023/05/09	7	282.64	3	283.00	279.00	4	11,202	0.04%
2023/05/08	7	282.64	7	283.21	287.00	0	11,495	0.00%
2023/05/05	7	279.36	6	281.00	281.50	1	11,577	0.01%
2023/05/04	7	279.36	9	279.39	279.00	-2	11,585	-0.02%
2023/05/03	8	275.44	6	273.08	272.50	2	11,322	0.02%
2023/05/02	2	271.75	7	271.79	278.00	-5	11,293	-0.04%
2023/04/28	2	259.75	1	260.50	259.50	1	11,163	0.01%
2023/04/27	1	254.00	1.3	255.50	257.00	-0.3	11,317	0.00%
2023/04/26	1	252.00	1.2	253.33	254.00	-0.2	11,495	0.00%
2023/04/25	1	259.50	1	265.00	254.50	0	11,533	0.00%
2023/04/24	2	257.50	4	255.88	260.50	-2	11,571	-0.02%
2023/04/21	3.4	261.80	0	0.00	250.00	3.4	11,703	0.03%
2023/04/20	3	271.67	5	274.30	265.00	-2	11,657	-0.02%
2023/04/19	2	264.75	2	267.25	269.00	0	11,532	0.00%
2023/04/18	1	267.00	3	267.00	265.50	-2	11,483	-0.02%
2023/04/17	5	264.10	4	266.13	262.00	1	11,531	0.01%
2023/04/14	4	267.50	2	268.25	265.00	2	11,654	0.02%
2023/04/13	1	271.50	4	274.63	267.00	-3	11,820	-0.03%
2023/04/12	3	269.00	3	269.00	267.50	0	12,000	0.00%
2023/04/11	3	267.67	1	269.00	265.50	2	12,263	0.02%
2023/04/10	4	272.25	3	275.83	265.50	1	12,365	0.01%
2023/04/07	7.6	275.82	9	275.22	273.00	-1.5	12,493	-0.01%
2023/04/06	6.6	267.61	9	265.17	269.50	-2.4	12,364	-0.02%
2023/03/31	3	254.00	1	254.50	251.00	2	12,223	0.02%
2023/03/30	7	257.79	5	257.30	257.50	2	12,342	0.02%
2023/03/29	2.2	252.77	3	253.17	258.00	-0.9	12,279	-0.01%
2023/03/28	3	248.50	0	0.00	246.00	3	12,297	0.02%
2023/03/27	2	252.75	1	253.50	252.00	1	12,263	0.01%
2023/03/24	2	253.00	5	248.30	252.50	-3	12,406	-0.02%
2023/03/23	3	244.33	4	244.38	244.00	-1	12,539	-0.01%
2023/03/22	1	244.50	0	0.00	243.50	1	12,526	0.01%
2023/03/21	2	247.75	1	251.00	243.50	1	12,477	0.01%
2023/03/20	2.2	249.50	1	248.00	248.50	1.2	12,412	0.01%
2023/03/17	2	248.00	3	249.67	247.50	-1	12,389	-0.01%
2023/03/16	6	248.33	4	250.13	245.50	2	12,333	0.02%
2023/03/15	2	254.00	3	253.50	254.50	-1	12,230	-0.01%
2023/03/14	1	247.00	1	255.00	248.00	0	12,164	0.00%
2023/03/13	2	253.00	2.2	254.92	250.00	-0.2	12,117	0.00%
2023/03/09	3	271.50	3	272.83	270.00	0	11,896	0.00%
2023/03/08	3	275.83	1	283.50	271.50	2	11,878	0.02%
2023/03/07	4	282.00	2	280.00	277.50	2	11,702	0.02%
2023/03/06	2	285.00	1.2	283.83	285.00	0.8	12,145	0.01%
2023/03/03	0	0.00	1	287.50	278.50	-1	13,111	-0.01%
2023/03/02	1	284.50	1	283.00	283.50	0	13,927	0.00%
2023/03/01	2	279.75	2	282.25	278.50	0	14,737	0.00%
2023/02/24	2	279.25	1	279.50	281.00	1	15,311	0.01%
2023/02/22	2	279.75	2	279.75	276.50	0	16,351	0.00%
2023/02/21	5	288.00	5	283.10	287.00	0	16,517	0.00%
2023/02/20	6	291.25	6	287.50	284.50	0	16,869	0.00%
2023/02/17	6	290.58	7	290.29	294.50	-1	16,801	-0.01%
2023/02/16	2	282.00	3	278.67	284.00	-1	16,713	-0.01%
2023/02/15	7	272.29	7	271.43	272.50	0	17,036	0.00%
2023/02/14	4	271.88	4	269.25	267.50	0	17,159	0.00%
2023/02/13	8	285.19	8	287.75	277.50	0	16,933	0.00%
2023/02/10	7	278.93	7	280.14	277.50	0	16,509	0.00%
2023/02/09	4	283.13	7	281.43	276.00	-3	16,298	-0.02%
2023/02/08	6	282.67	4	282.50	284.00	2	16,106	0.01%
2023/02/07	16	279.03	13	279.77	281.00	3	15,899	0.02%
2023/02/06	14	263.39	15	266.20	273.50	-1	15,267	-0.01%
2023/02/03	4	253.38	8	245.88	249.00	-4	14,987	-0.03%
2023/02/02	2	244.25	4	246.88	247.00	-2	14,905	-0.01%
2023/01/31	10	237.80	10	238.20	238.00	0	15,027	0.00%
2023/01/30	2	237.50	0	0.00	237.50	2	15,090	0.01%
2023/01/17	12	243.67	10	243.50	243.50	2	15,139	0.01%
2023/01/16	33	237.20	28	239.11	244.00	5	15,033	0.03%
2023/01/13	1	229.50	1	231.00	230.00	0	14,972	0.00%
2023/01/12	4	234.38	4	239.63	230.50	0	15,079	0.00%
2023/01/11	4	248.13	8	247.00	240.50	-4	15,022	-0.03%
2023/01/10	1	243.50	1	245.50	244.00	0	15,027	0.00%
2023/01/06	2	241.25	5	242.60	240.50	-3	15,412	-0.02%
2023/01/05	6	244.00	6	246.08	239.50	0	15,764	0.00%
2023/01/04	2	246.00	2	251.00	243.50	0	16,017	0.00%
2023/01/03	3	249.50	3	251.67	250.50	0	16,305	0.00%
2022/12/30	12	250.25	12	250.46	246.00	0	16,433	0.00%
2022/12/29	9	245.67	7	241.79	250.00	2	16,415	0.01%
2022/12/28	3	236.67	3	238.00	238.50	0	16,430	0.00%
2022/12/27	12	232.25	12	233.63	237.50	0	16,705	0.00%
2022/12/26	9	237.56	5	239.10	240.50	4	16,719	0.02%
2022/12/23	4	230.75	4	231.75	232.00	0	16,719	0.00%
2022/12/22	1	229.00	0	0.00	231.50	1	16,890	0.01%
2022/12/21	13	233.27	12	235.63	228.50	1	16,922	0.01%
2022/12/20	5	233.80	5	236.20	225.50	0	17,186	0.00%
2022/12/19	10	236.15	11	238.00	237.00	-1	17,308	-0.01%
2022/12/16	11	242.32	11	243.55	234.50	0	17,539	0.00%
2022/12/15	0	242.50	0	0.00	241.00	0	17,789	0.00%
2022/12/13	2	257.00	2	257.50	251.50	0	18,254	0.00%
2022/12/12	1	250.00	1	255.50	252.00	0	18,508	0.00%
2022/12/09	0	0.00	1	249.00	254.00	-1	18,682	-0.01%
2022/12/08	1	240.00	2	243.50	240.50	-1	19,002	-0.01%
2022/12/07	1	238.00	0	0.00	244.00	1	19,374	0.01%
2022/12/05	1	255.00	1	257.50	269.50	0	19,919	0.00%
2022/12/01	2	247.25	1	244.00	246.50	1	20,315	0.00%
2022/11/30	2	241.75	2	241.00	244.00	0	20,795	0.00%
2022/11/29	8	239.19	9	239.94	233.50	-1	21,046	0.00%
2022/11/28	4	240.38	4	238.88	246.50	0	21,276	0.00%
2022/11/25	36	246.51	35	246.56	245.50	1	20,880	0.00%
2022/11/24	34	224.13	35	224.26	239.00	-1	20,189	0.00%
2022/11/23	19	205.53	19	205.47	217.50	0	19,465	0.00%
2022/11/22	11	196.68	16	194.44	198.00	-5	18,795	-0.03%
2022/11/21	17	191.76	24	190.92	192.00	-7	18,766	-0.04%
2022/11/18	15	184.30	18	183.22	187.00	-3	18,572	-0.02%
2022/11/17	16	174.66	15	174.70	174.00	1	18,131	0.01%
2022/11/16	10	174.00	2	172.75	170.00	8	18,063	0.04%
2022/11/15	5	171.70	2	171.25	169.00	3	18,102	0.02%
2022/11/14	2	169.50	1	171.00	171.00	1	18,652	0.01%
2022/11/11	6	167.08	4	168.25	171.50	2	18,760	0.01%
2022/11/10	29	167.50	29	164.50	156.00	0	19,133	0.00%
2022/11/09	0	0.00	1	162.50	162.50	-1	19,230	-0.01%
2022/11/08	2	163.25	1	161.00	159.50	1	19,261	0.01%
2022/11/04	3	159.00	3	159.50	159.00	0	19,278	0.00%
2022/11/03	2	162.50	3	162.17	163.00	-1	19,264	-0.01%
2022/11/02	0	0.00	3	160.33	160.00	-3	19,215	-0.02%
2022/11/01	1	157.50	1	159.50	158.50	0	19,181	0.00%
2022/10/31	2	154.00	2	154.50	154.50	0	19,107	0.00%
2022/10/28	4	150.25	4	149.38	151.00	0	19,040	0.00%
2022/10/27	38	146.89	39	141.90	149.50	-1	18,960	-0.01%
2022/10/26	1	141.00	2	141.50	143.00	-1	18,882	-0.01%
2022/10/25	2	142.50	2	143.50	143.00	0	18,760	0.00%
2022/10/24	2	149.75	4	148.38	147.50	-2	18,673	-0.01%
2022/10/21	10	149.65	9	149.11	146.50	1	18,672	0.01%
2022/10/20	12	152.17	11	149.68	155.00	1	18,703	0.01%
2022/10/19	9	152.94	9	153.50	153.00	0	18,786	0.00%
2022/10/18	8	151.31	8	153.19	153.00	0	19,182	0.00%
2022/10/17	5	142.40	5	145.40	148.50	0	19,289	0.00%
2022/10/14	12	155.17	11	153.82	153.00	1	19,110	0.01%
2022/10/13	11	153.73	9	153.89	148.50	2	18,790	0.01%
2022/10/12	16	162.53	15	163.53	161.50	1	18,489	0.01%
2022/10/11	7	165.86	32	162.53	159.50	-25	18,286	-0.14%
2022/10/07	30	170.73	31	167.73	168.00	-1	18,030	-0.01%
2022/10/06	2	169.00	2	171.25	172.00	0	17,876	0.00%
2022/10/05	30	168.50	31	169.61	170.50	-1	17,793	-0.01%
2022/10/04	15	166.57	5	167.10	167.00	10	17,617	0.06%
2022/10/03	6	161.42	1	157.00	157.50	5	17,590	0.03%
2022/09/30	5	158.60	1.1	157.41	162.50	3.9	17,688	0.02%
2022/09/29	5.1	158.00	5	159.90	158.00	0.1	17,667	0.00%
2022/09/28	2	162.46	2	163.50	154.00	0	17,494	0.00%
2022/09/27	10	163.05	11	159.09	166.00	-1	17,482	-0.01%
2022/09/26	9	165.67	8	164.94	162.00	1	17,307	0.01%
2022/09/23	16	169.53	13	166.19	166.00	3	17,314	0.02%
2022/09/22	36	173.47	28.3	171.64	174.00	7.7	17,473	0.04%
2022/09/21	38	170.71	38	172.33	169.00	0	17,566	0.00%
2022/09/20	11	171.09	18	168.75	173.50	-7	17,686	-0.04%
2022/09/19	7	166.14	4	168.75	163.00	3	17,583	0.02%
2022/09/16	2	167.75	6	169.83	171.00	-4	17,573	-0.02%
2022/09/15	35.3	170.58	32	169.27	168.00	3.3	17,621	0.02%
2022/09/14	35	165.70	37	167.26	170.00	-2	17,559	-0.01%
2022/09/13	16	163.53	16	164.56	165.00	0	17,429	0.00%
2022/09/12	45	159.66	47	160.34	164.00	-2	17,644	-0.01%
2022/09/07	6	153.08	5	154.30	151.50	1	17,825	0.01%
2022/09/06	5	160.50	18	161.11	154.00	-13	17,954	-0.07%
2022/09/05	24	172.58	24	173.35	166.50	0	17,691	0.00%
2022/09/02	2	178.75	1	172.00	170.00	1	17,738	0.01%
2022/09/01	1	174.00	2	170.50	169.00	-1	17,737	-0.01%
2022/08/31	14	176.96	4	177.50	173.50	10	18,090	0.06%
2022/08/30	1	174.00	1.1	169.53	174.00	-0.1	18,361	0.00%
2022/08/29	9	170.28	4	169.00	169.50	5	18,399	0.03%
2022/08/26	22	182.43	18	181.28	176.00	4	18,189	0.02%
2022/08/25	4	175.87	2.2	175.59	175.50	1.8	17,591	0.01%
2022/08/24	12.2	177.48	14	178.39	174.00	-1.8	17,325	-0.01%
2022/08/23	8	175.56	11	175.86	176.00	-3	16,999	-0.02%
2022/08/22	19	186.05	17	183.85	180.00	2	16,681	0.01%
2022/08/19	26	186.94	35	188.96	184.50	-9	16,210	-0.06%
2022/08/18	22	170.46	22	172.82	184.50	0	15,635	0.00%
2022/08/17	17	167.18	18	165.92	168.00	-1	15,227	-0.01%
2022/08/16	20	150.05	21	151.86	161.50	-1	14,415	-0.01%
2022/08/15	21	144.74	20	147.25	147.00	1	14,136	0.01%
2022/08/12	2	143.50	2	142.50	145.00	0	14,246	0.00%
2022/08/10	1	146.00	1	146.50	148.00	0	14,709	0.00%
2022/08/08	0	0.00	2	143.00	143.00	-2	14,700	-0.01%
2022/08/02	1	138.00	1	140.00	133.00	0	14,641	0.00%
2022/07/29	4	141.88	5	142.60	141.50	-1	14,575	-0.01%
2022/07/27	3	141.00	5	141.20	141.50	-2	14,504	-0.01%
2022/07/26	24	150.13	21	146.05	142.00	3	14,371	0.02%
2022/07/25	25	148.60	18	147.83	149.50	7	14,073	0.05%
2022/07/22	6	141.00	2	141.00	144.50	4	13,539	0.03%
2022/07/21	3	132.17	1	128.50	135.00	2	13,243	0.02%
2022/07/20	2	131.50	3	130.83	130.00	-1	13,233	-0.01%
2022/07/19	1	130.50	89	130.30	130.00	-88	13,290	-0.66%
2022/07/18	4	130.38	4	130.38	130.00	0	13,242	0.00%
2022/07/15	17	131.85	15	133.33	131.00	2	13,165	0.02%
2022/07/14	2	136.50	3	137.50	137.00	-1	13,057	-0.01%
2022/07/13	2	141.50	1	142.00	139.50	1	13,098	0.01%
2022/07/12	3	135.83	4	134.88	135.00	-1	13,102	-0.01%
2022/07/11	14	138.14	16	135.41	139.00	-2	13,132	-0.02%
2022/07/08	6	139.17	6	146.17	135.00	0	12,878	0.00%
2022/07/07	2	146.00	6	141.00	146.00	-4	12,717	-0.03%
2022/07/06	5	145.30	6	144.83	143.50	-1	12,598	-0.01%
2022/07/05	2	145.00	2	139.50	148.00	0	12,548	0.00%
2022/07/04	2	138.75	4.5	138.44	141.50	-2.5	12,505	-0.02%
2022/07/01	3	149.33	4	147.13	142.50	-1	12,654	-0.01%
2022/06/30	6.5	154.92	5	153.30	153.50	1.5	12,449	0.01%
2022/06/29	12	157.33	12	154.46	157.50	0	12,114	0.00%
2022/06/28	7	153.50	9	150.78	148.50	-2	11,846	-0.02%
2022/06/27	8	149.63	8	147.56	151.50	0	11,681	0.00%
2022/06/24	3	143.00	2	144.75	145.00	1	12,069	0.01%
2022/06/23	3	143.67	2	142.75	143.50	1	12,214	0.01%
2022/06/22	3	143.83	2	140.50	138.00	1	12,641	0.01%
2022/06/21	0	0.00	1	145.50	146.00	-1	12,601	-0.01%
2022/06/20	4	146.00	1	139.50	139.00	3	12,569	0.02%
2022/06/17	6	144.50	4	142.25	146.50	2	12,181	0.02%
2022/06/16	4	139.75	8	139.56	137.00	-4	11,966	-0.03%
2022/06/15	15	141.40	20.5	139.29	140.00	-5.5	12,054	-0.05%
2022/06/14	1.3	135.60	1	138.00	136.50	0.3	11,769	0.00%
2022/06/13	6	144.17	6.7	142.73	143.00	-0.7	11,547	-0.01%
2022/06/10	2	146.75	5.4	148.48	152.00	-3.4	11,272	-0.03%
2022/06/09	2	148.25	2	146.75	145.50	0	11,067	0.00%
2022/06/08	30.5	141.11	25	139.56	145.50	5.5	10,603	0.05%
2022/06/07	4	134.00	7.1	135.33	139.50	-3.1	10,082	-0.03%
2022/05/27	1	130.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	1	128.50	0	0.00	129.00	1	11,280	0.01%
2022/05/25	1	131.50	1.2	130.25	131.50	-0.2	11,444	0.00%
2022/05/20	1	133.50	0	0.00	129.50	1	11,628	0.01%
2022/05/19	6.2	130.10	6	128.33	131.50	0.2	11,430	0.00%
2022/05/16	5	122.00	5	121.00	119.00	0	10,699	0.00%
2022/05/05	2	116.50	2	119.25	119.00	0	10,353	0.00%
2022/04/27	1	118.00	0.2	114.00	116.50	0.8	10,192	0.01%
2022/04/25	1.3	122.04	4	119.00	118.00	-2.7	10,021	-0.03%
2022/04/22	2	132.75	1	131.00	131.00	1	9,896	0.01%
2022/04/21	1.1	131.41	1	134.50	134.50	0.1	9,825	0.00%
2022/04/19	3.2	133.90	0	0.00	133.50	3.2	9,682	0.03%
2022/04/15	0	0.00	1	134.00	126.50	-1	9,301	-0.01%
2022/04/14	4	130.50	0	0.00	130.00	4	9,135	0.04%
2022/04/12	5	124.60	4	123.13	123.50	1	8,848	0.01%
2022/04/11	1	126.50	2	124.00	124.50	-1	8,762	-0.01%
2022/04/08	1	129.00	0	0.00	129.00	1	8,652	0.01%
2022/04/07	2	133.00	2	131.75	128.50	0	8,453	0.00%
2022/04/06	1	131.50	2	130.75	132.00	-1	8,085	-0.01%
2022/04/01	2	131.00	3	132.83	130.50	-1	7,998	-0.01%
2022/03/31	4	130.00	2	130.50	135.50	2	7,825	0.03%
2022/03/30	4	134.63	2	135.50	133.50	2	7,527	0.03%
2022/03/29	5	134.70	21.2	133.19	133.00	-16.2	7,236	-0.22%
2022/03/28	12	126.38	9	126.33	125.00	3	6,597	0.05%
2022/03/25	14	125.54	3	127.00	124.50	11	6,204	0.18%
2022/03/24	0	0.00	1	117.50	121.00	-1	5,562	-0.02%
2022/03/23	0	0.00	6	110.00	112.00	-6	5,364	-0.11%
2022/03/22	2	116.50	2	115.00	117.50	0	5,208	0.00%
2022/03/21	2	118.50	2	115.00	117.00	0	5,168	0.00%
2022/03/18	7	111.43	3	112.67	114.00	4	4,936	0.08%
2022/03/17	0	0.00	2	108.00	108.50	-2	4,691	-0.04%
2022/03/15	0	0.00	2.2	102.46	99.70	-2.2	4,567	-0.05%
2022/03/11	1	101.50	0	0.00	102.50	1	4,585	0.02%
2022/03/10	0	0.00	2	107.75	107.00	-2	4,523	-0.04%
2022/03/09	2	105.25	0	0.00	103.00	2	4,414	0.05%
2022/03/08	1	102.00	3	106.67	101.50	-2	4,505	-0.04%
2022/03/07	1.5	108.50	2	110.00	106.00	-0.5	4,375	-0.01%
2022/03/03	1	119.00	0	0.00	115.50	1	4,109	0.02%
2022/03/02	1	113.00	1	121.00	118.00	0	3,932	0.00%
2022/03/01	5.2	112.09	1	114.00	114.00	4.2	3,615	0.12%
2022/02/25	0	0.00	2	113.00	111.50	-2	3,327	-0.06%
2022/02/24	2	101.00	1	101.50	103.00	1	3,034	0.03%
2022/02/23	0	0.00	2	101.25	102.50	-2	2,740	-0.07%
2022/01/21	0	0.00	1	86.20	86.20	-1	2,926	-0.03%
2022/01/07	2	91.70	0	0.00	91.50	2	2,983	0.07%
2022/01/04	0	0.00	1	96.30	96.30	-1	2,958	-0.03%
2021/12/23	0	0.00	1	98.40	97.70	-1	3,193	-0.03%
2021/12/22	1	98.30	1	98.80	97.80	0	3,197	0.00%
2021/12/21	0	0.00	1	95.90	97.40	-1	3,237	-0.03%
2021/12/20	1	95.40	0	0.00	95.50	1	3,288	0.03%
2021/12/17	1.1	95.81	0	0.00	95.30	1.1	3,275	0.03%
2021/12/16	2	97.80	0	0.00	97.20	2	3,236	0.06%
2021/12/14	0	0.00	2	100.65	101.50	-2	3,130	-0.06%
2021/12/13	1	98.20	1	101.00	100.50	0	3,079	0.00%
2021/12/08	1	96.80	0	0.00	96.00	1	2,953	0.03%
2021/12/07	0.1	97.80	0	0.00	96.30	0.1	2,905	0.00%
2021/12/06	1	98.40	0	0.00	100.50	1	2,763	0.04%
2021/12/03	1	102.50	0	0.00	103.00	1	2,740	0.04%
2021/12/02	3	103.00	1	105.00	102.00	2	2,729	0.07%
2021/11/29	0	0.00	1	109.50	109.00	-1	2,547	-0.04%
2021/11/26	1	109.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	12	114.29	0	0.00	112.50	12	2,472	0.49%
2021/11/24	80	111.94	3	113.67	114.50	77	2,376	3.24%
2021/11/23	3	110.83	1	111.50	108.00	2	2,315	0.09%
2021/11/22	1	109.50	0	0.00	111.50	1	2,259	0.04%
2021/11/19	1	115.00	0	0.00	114.50	1	2,241	0.04%
2021/11/18	1	113.50	3	115.83	117.00	-2	2,086	-0.10%
2021/11/17	1	105.50	4	104.38	106.50	-3	1,977	-0.15%
2021/11/15	0	0.00	1	95.60	96.30	-1	2,070	-0.05%
2021/11/08	1	92.90	0	0.00	93.00	1	2,312	0.04%
2021/11/02	1	94.60	0	0.00	95.00	1	2,419	0.04%
2021/11/01	0	0.00	1	97.70	97.20	-1	2,500	-0.04%
2021/10/27	1	92.20	0	0.00	91.90	1	2,734	0.04%
2021/10/26	2	93.05	1	93.70	93.00	1	2,781	0.04%
2021/10/25	3	93.80	0	0.00	91.30	3	2,832	0.11%
2021/10/22	1	98.20	1	99.50	98.00	0	2,834	0.00%
2021/10/21	0	0.00	1	98.70	98.20	-1	2,885	-0.03%
2021/10/20	1	98.70	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/14	0	0.00	1	98.90	98.70	-1	3,705	-0.03%
2021/10/13	1	97.90	1	99.80	97.10	0	3,867	0.00%
2021/10/12	1	100.00	0	0.00	100.00	1	3,961	0.03%
2021/10/08	0	0.00	3	100.10	100.50	-3	4,075	-0.07%
2021/10/07	1	94.60	2	96.05	96.50	-1	4,142	-0.02%
2021/10/06	3	94.43	0	0.00	92.70	3	4,310	0.07%
2021/10/05	2	95.40	1	95.60	96.40	1	4,551	0.02%
2021/10/01	1	105.50	0	0.00	104.00	1	4,549	0.02%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	1	103.00	0	0.00	104.00	1	4,539	0.02%
2021/09/03	1	106.50	1	106.50	105.50	0	4,963	0.00%
2021/08/16	0	0.00	1	116.00	116.50	-1	5,107	-0.02%
2021/08/04	0	0.00	3	153.67	141.00	-3	5,536	-0.05%
2021/07/30	3	148.67	0	0.00	146.50	3	5,268	0.06%
2021/07/29	0	0.00	7.1	143.97	150.50	-7.1	5,211	-0.14%
2021/07/28	1.1	145.27	2	146.75	144.00	-0.9	5,142	-0.02%
2021/07/27	1	151.50	6	150.67	148.50	-5	5,059	-0.10%
2021/07/23	0	0.00	2	149.00	146.00	-2	4,936	-0.04%
2021/07/22	2	150.50	0	0.00	152.00	2	4,841	0.04%
2021/07/21	1	141.00	4	143.13	154.50	-3	4,671	-0.06%
2021/07/20	1	149.50	2	147.75	140.50	-1	4,495	-0.02%
2021/07/19	9	137.83	1	139.00	147.50	8	4,184	0.19%
2021/07/16	1	134.00	0	0.00	134.50	1	4,024	0.02%
2021/07/15	1	128.00	1	127.00	127.50	0	3,925	0.00%
2021/07/14	0	0.00	5	127.60	128.50	-5	3,801	-0.13%
2021/07/12	0	0.00	1	124.00	122.00	-1	3,522	-0.03%
2021/06/30	1	100.00	2	100.75	101.50	-1	2,878	-0.03%
2021/06/18	1	84.60	0	0.00	84.90	1	2,547	0.04%
2021/06/16	4	87.60	4	86.45	85.30	0	2,536	0.00%
2021/06/15	0	0.00	3	88.10	88.30	-3	2,516	-0.12%
2021/06/11	3	89.77	0	0.00	87.40	3	2,501	0.12%
2021/06/10	2	93.20	3	93.50	94.20	-1	2,403	-0.04%
2021/06/08	1	90.80	2	90.80	90.80	-1	2,348	-0.04%
2021/06/07	2	90.00	1	89.60	90.80	1	2,360	0.04%
2021/06/04	2	88.10	1	90.30	88.00	1	2,318	0.04%
2021/06/02	1	92.60	0	0.00	90.40	1	2,264	0.04%
2021/05/28	0	0.00	1	95.20	94.90	-1	2,136	-0.05%
2021/05/27	3	95.40	0	0.00	96.40	3	2,081	0.14%
2021/05/21	0	0.00	3	91.10	91.00	-3	1,751	-0.17%
2021/05/20	3	90.73	1	93.80	86.00	2	1,631	0.12%
2021/05/19	0	0.00	3	88.67	88.00	-3	1,454	-0.21%
2021/05/18	0	0.00	4	82.92	83.90	-4	1,327	-0.30%
2021/05/12	1	69.00	0	0.00	70.00	1	1,053	0.09%
2021/05/11	0	0.00	1	75.00	74.20	-1	1,034	-0.10%
2021/05/04	1	73.90	0	0.00	74.10	1	1,035	0.10%
2021/03/31	0	0.00	3	77.70	77.70	-3	855	-0.35%
2021/03/29	1	76.00	0	0.00	76.00	1	823	0.12%
2021/03/22	1	72.30	0	0.00	72.70	1	799	0.13%
2021/03/11	0	0.00	2	77.00	75.00	-2	806	-0.25%
2021/03/03	1	73.80	0	0.00	74.00	1	821	0.12%
2021/03/02	0	0.00	0.2	76.20	74.10	-0.2	816	-0.02%
2021/02/23	2	77.40	3	77.37	77.40	-1	895	-0.11%
2021/02/22	1.1	76.76	0	0.00	76.60	1.1	873	0.12%
2021/02/18	0.1	72.50	0	0.00	74.90	0.1	863	0.02%
2021/02/02	0	0.00	1	67.00	67.00	-1	924	-0.11%
2021/01/25	1	69.70	0	0.00	70.70	1	960	0.10%
2021/01/21	1	70.00	0	0.00	69.80	1	942	0.11%
2021/01/18	1	76.30	0	0.00	75.30	1	917	0.11%
2021/01/11	1	77.60	0	0.00	78.80	1	911	0.11%
2021/01/07	0	0.00	2	79.00	79.20	-2	906	-0.22%
2021/01/05	0	0.00	1	80.40	80.00	-1	913	-0.11%
2020/12/29	1	79.30	0	0.00	79.20	1	924	0.11%
2020/12/15	0	0.00	2	82.60	82.10	-2	1,303	-0.15%
2020/11/26	0	0.00	1	86.20	86.10	-1	1,468	-0.07%
2020/11/25	3	85.70	0	0.00	85.90	3	1,472	0.20%
2020/11/24	4	86.75	0	0.00	85.30	4	1,476	0.27%
2020/11/20	10	88.70	10	87.22	86.50	0	1,460	0.00%
2020/11/18	0	0.00	1	86.60	86.00	-1	1,417	-0.07%
2020/11/16	1	85.30	0	0.00	84.80	1	1,444	0.07%
2020/11/10	0	0.00	1	84.50	84.20	-1	1,462	-0.07%
2020/11/04	0	0.00	2	83.00	82.50	-2	1,473	-0.14%
2020/10/13	1	80.80	0	0.00	80.70	1	1,612	0.06%
2020/09/25	1	79.20	2	82.10	79.80	-1	1,770	-0.06%
2020/09/22	1	81.70	0	0.00	81.80	1	1,728	0.06%
2020/09/18	2	86.00	1	84.00	85.00	1	1,740	0.06%
2020/09/15	0.4	81.40	0	0.00	82.10	0.4	1,890	0.02%
2020/09/09	0.3	82.70	0	0.00	82.70	0.3	1,931	0.02%
2020/09/03	0.1	80.60	0	0.00	80.60	0.1	2,000	0.00%
2020/09/01	0.2	81.50	0	0.00	81.70	0.2	2,038	0.01%
2020/08/31	0	0.00	3	81.27	80.30	-3	2,081	-0.14%
2020/08/20	1	78.40	0	0.00	76.60	1	2,159	0.05%
2020/08/11	2	80.75	0	0.00	78.30	2	2,303	0.09%
2020/07/28	0	0.00	0.2	76.60	76.40	-0.2	2,733	-0.01%
2020/07/22	0.2	83.60	0	0.00	83.90	0.2	2,837	0.01%
2020/07/17	0	80.20	5	79.90	79.60	-5	2,856	-0.17%
2020/07/16	1	83.00	0	0.00	82.50	1	2,864	0.03%
2020/07/13	1	87.00	0	0.00	85.40	1	2,912	0.03%
2020/07/09	0	0.00	4	87.83	87.50	-4	2,857	-0.14%
2020/07/08	0	0.00	2	83.60	83.60	-2	2,814	-0.07%
2020/07/03	4	82.50	0	0.00	82.00	4	2,912	0.14%
2020/07/01	5	83.44	0	0.00	83.40	5	2,920	0.17%
2020/06/30	2	83.15	0	0.00	83.70	2	2,935	0.07%
2020/06/29	3	83.80	0	0.00	83.20	3	2,962	0.10%
2020/06/24	8	86.45	6	86.35	85.10	2	2,946	0.07%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/16	0	0.00	1	82.60	83.00	-1	2,815	-0.04%
2020/06/15	1	82.10	1	79.00	81.60	0	2,819	0.00%
2020/06/12	2	77.75	0	0.00	78.40	2	2,875	0.07%
2020/06/11	3	81.47	3	83.73	79.00	0	2,899	0.00%
2020/06/09	0	0.00	3	82.77	83.10	-3	2,949	-0.10%
2020/06/08	1	82.30	7	81.87	81.60	-6	2,983	-0.20%
2020/06/05	3	83.13	0	0.00	82.40	3	3,019	0.10%
2020/06/04	5	81.12	18	81.76	82.50	-13	2,990	-0.43%
2020/06/03	2	80.00	4	80.93	80.30	-2	3,022	-0.07%
2020/05/26	0	0.00	5	81.30	80.10	-5	3,083	-0.16%
2020/05/22	1	78.00	0	0.00	77.80	1	2,962	0.03%
2020/05/21	0	0.00	1	79.30	79.10	-1	2,908	-0.03%
2020/05/18	0	0.00	1	77.00	77.50	-1	2,885	-0.03%
2020/05/15	2	74.80	0	0.00	75.00	2	2,864	0.07%
2020/05/14	1	75.20	1	75.70	75.10	0	2,869	0.00%
2020/05/12	3	77.00	1	77.40	77.30	2	2,854	0.07%
2020/05/08	16	79.34	0	0.00	77.40	16	2,874	0.56%
2020/05/07	3	80.83	2	80.70	81.20	1	2,834	0.04%
2020/05/06	26	82.06	22	82.81	81.40	4	2,806	0.14%
2020/05/05	2	76.00	0	0.00	78.10	2	2,672	0.07%
2020/05/04	0	0.00	3	74.10	74.50	-3	2,633	-0.11%
2020/04/30	2	76.20	7	73.33	74.90	-5	2,640	-0.19%
2020/04/29	2	72.90	1	72.40	72.80	1	2,596	0.04%
2020/04/28	2	71.80	0	0.00	72.00	2	2,618	0.08%
2020/04/21	1	70.30	4	71.05	67.30	-3	2,693	-0.11%
2020/04/20	4	72.38	0	0.00	71.40	4	2,725	0.15%
2020/04/17	2	72.00	0	0.00	70.30	2	2,932	0.07%
2020/04/15	1	70.30	10	70.12	70.30	-9	2,951	-0.30%
2020/04/14	0	0.00	1	69.30	69.70	-1	2,954	-0.03%
2020/04/10	0	0.00	1	68.40	68.70	-1	2,951	-0.03%
2020/04/09	0	0.00	2	69.30	69.10	-2	3,002	-0.07%
2020/04/08	0	0.00	1	64.00	64.10	-1	2,955	-0.03%
2020/04/07	14	63.56	4	63.15	63.80	10	3,115	0.32%
2020/04/06	4	60.60	11	60.98	62.30	-7	3,142	-0.22%
2020/04/01	1	60.20	0	0.00	60.90	1	3,158	0.03%
2020/03/26	0	0.00	1	53.00	53.40	-1	3,183	-0.03%
2020/03/25	5	52.50	0	0.00	52.90	5	3,148	0.16%
2020/03/24	5	47.20	4	47.85	48.10	1	3,151	0.03%
2020/03/23	2	44.78	1	45.10	44.55	1	3,155	0.03%
2020/03/20	14	49.73	13	50.35	49.50	1	3,134	0.03%
2020/03/16	2	67.30	0	0.00	65.30	2	3,006	0.07%
2020/03/13	1	72.10	3	72.00	72.50	-2	2,948	-0.07%
2020/03/12	0	0.00	2	79.90	79.90	-2	2,936	-0.07%
2020/03/11	1	89.90	0	0.00	88.70	1	2,899	0.03%
2020/03/10	0	0.00	1	93.70	93.00	-1	2,887	-0.03%
2020/03/09	1	96.10	1	98.00	94.70	0	2,888	0.00%
2020/03/05	0	0.00	1	96.60	95.30	-1	2,917	-0.03%
2020/03/04	0	0.00	2	94.50	94.40	-2	3,053	-0.07%
2020/03/03	2	91.00	0	0.00	94.60	2	3,094	0.06%
2020/03/02	0	0.00	1	88.50	88.30	-1	3,082	-0.03%
2020/02/24	0	0.00	1	92.00	91.50	-1	3,275	-0.03%
2020/02/20	0	0.00	1	93.30	93.00	-1	3,429	-0.03%
2020/02/19	0	0.00	1	94.00	93.60	-1	3,438	-0.03%
2020/02/17	1	93.90	0	0.00	93.00	1	3,525	0.03%
2020/02/12	0	0.00	1	92.70	92.70	-1	3,676	-0.03%
2020/02/10	1	89.80	0	0.00	89.80	1	3,787	0.03%
2020/02/03	1	89.00	0	0.00	88.00	1	3,941	0.03%
2020/01/31	0	0.00	1	94.50	91.50	-1	3,920	-0.03%
2020/01/30	2	99.25	0	0.00	93.60	2	3,935	0.05%
2020/01/20	0	0.00	2	104.50	104.00	-2	3,952	-0.05%
2020/01/17	1	105.50	0	0.00	105.00	1	3,934	0.03%
2020/01/16	3	105.33	0	0.00	105.00	3	3,896	0.08%
2020/01/15	6	106.92	0	0.00	105.50	6	3,873	0.15%
2020/01/14	5	107.90	0	0.00	107.00	5	3,844	0.13%
2020/01/13	1	120.50	0	0.00	109.00	1	3,798	0.03%
2020/01/08	1	109.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	0	0.00	1	111.50	108.00	-1	3,530	-0.03%
2020/01/06	1	117.50	0	0.00	113.50	1	3,479	0.03%
2020/01/02	1	117.50	3	116.50	117.50	-2	3,391	-0.06%
2019/12/31	4	115.75	5	116.10	115.00	-1	3,371	-0.03%
2019/12/30	1	114.50	0	0.00	115.00	1	3,205	0.03%
2019/12/27	0	0.00	2	111.50	110.50	-2	3,201	-0.06%
2019/12/20	3	105.00	0	0.00	106.50	3	3,228	0.09%
2019/12/13	0	0.00	1	105.00	108.00	-1	3,217	-0.03%
2019/12/12	1	108.50	2	108.50	107.50	-1	3,211	-0.03%
2019/12/11	0	0.00	2	108.50	109.00	-2	3,208	-0.06%
2019/12/10	2	111.75	0	0.00	111.50	2	3,182	0.06%
2019/12/09	4	113.00	0	0.00	113.00	4	3,261	0.12%
2019/11/29	0	0.00	3	111.50	111.50	-3	3,315	-0.09%
2019/11/28	3	115.00	7	114.50	114.00	-4	3,322	-0.12%
2019/11/25	2	113.00	0	0.00	109.00	2	3,207	0.06%
2019/11/22	1	110.50	0	0.00	110.00	1	3,145	0.03%
2019/11/21	1	107.50	1	108.00	110.00	0	3,133	0.00%
2019/11/20	2	108.00	4	108.00	107.00	-2	3,193	-0.06%
2019/11/19	2	111.50	0	0.00	110.00	2	3,194	0.06%
2019/11/18	6	111.50	0	0.00	112.00	6	3,200	0.19%
2019/11/15	0	0.00	1	104.50	108.50	-1	3,213	-0.03%
2019/11/14	1	102.50	27	104.19	102.50	-26	3,154	-0.82%
2019/11/13	3	108.50	1	108.00	106.50	2	3,122	0.06%
2019/11/12	2	107.50	0	0.00	109.50	2	3,157	0.06%
2019/11/11	0	0.00	2	106.50	105.50	-2	3,147	-0.06%
2019/11/08	5	107.20	0	0.00	105.50	5	3,212	0.16%
2019/11/07	4	106.25	2	106.75	106.00	2	3,154	0.06%
2019/11/05	15	105.77	0	0.00	107.00	15	3,100	0.48%
2019/11/04	2	102.00	1	102.00	102.50	1	3,060	0.03%
2019/11/01	1	100.00	1	100.00	101.50	0	3,113	0.00%
2019/10/30	1	100.00	0	0.00	99.00	1	3,173	0.03%
2019/10/25	0	0.00	5	97.18	96.00	-5	3,348	-0.15%
2019/10/24	1	96.70	1	96.40	96.80	0	3,349	0.00%
2019/10/23	2	94.60	1	94.40	95.20	1	3,337	0.03%
2019/10/22	0	0.00	2	91.50	91.10	-2	3,340	-0.06%
2019/10/18	3	91.90	0	0.00	92.30	3	3,399	0.09%
2019/10/17	2	91.00	0	0.00	92.50	2	3,472	0.06%
2019/10/15	10	91.00	10	91.00	91.00	0	3,637	0.00%
2019/10/09	12	92.68	12	93.32	91.70	0	3,964	0.00%
2019/10/03	5	98.30	4	97.35	96.00	1	4,147	0.02%
2019/10/02	0	0.00	4	96.83	97.00	-4	4,235	-0.09%
2019/10/01	3	99.57	0	0.00	98.10	3	4,277	0.07%
2019/09/27	2	99.85	2	99.75	99.10	0	4,321	0.00%
2019/09/25	1	97.20	0	0.00	99.10	1	4,626	0.02%
2019/09/11	3	93.70	3	94.50	95.20	0	5,336	0.00%
2019/09/05	0	0.00	1	101.50	99.40	-1	5,986	-0.02%
2019/09/04	0	0.00	1	103.00	102.00	-1	5,991	-0.02%
2019/08/30	0	0.00	1	99.40	98.90	-1	6,027	-0.02%
2019/08/29	1	100.50	0	0.00	98.80	1	6,064	0.02%
2019/08/28	0	0.00	2	97.60	99.50	-2	6,050	-0.03%
2019/08/27	0	0.00	1	96.50	96.20	-1	6,103	-0.02%
2019/08/26	1	96.20	5	96.44	96.10	-4	6,136	-0.07%
2019/08/22	1	99.20	0	0.00	97.00	1	6,147	0.02%
2019/08/21	2	97.45	0	0.00	97.70	2	6,203	0.03%
2019/08/20	1	97.10	0	0.00	99.10	1	6,208	0.02%
2019/08/19	1	92.50	0	0.00	95.30	1	6,310	0.02%
2019/08/13	4	99.25	0	0.00	98.00	4	6,534	0.06%
2019/08/07	0	0.00	2	94.45	94.20	-2	6,967	-0.03%
2019/08/06	2	94.00	0	0.00	94.50	2	6,981	0.03%
2019/08/05	0	0.00	1	98.50	91.80	-1	6,942	-0.01%
2019/08/02	1	100.00	0	0.00	98.40	1	6,904	0.01%
2019/08/01	1	101.00	1	99.60	99.00	0	6,905	0.00%
2019/07/31	9	100.92	9	102.47	98.80	0	6,888	0.00%
2019/07/30	0	0.00	1	111.50	108.50	-1	6,670	-0.01%
2019/07/29	0	0.00	1	121.00	120.50	-1	6,669	-0.01%
2019/07/26	1	122.00	0	0.00	121.50	1	6,751	0.01%
2019/07/25	0	0.00	1	120.50	120.00	-1	6,772	-0.01%
2019/07/24	2	123.75	0	0.00	123.00	2	6,857	0.03%
2019/07/19	0	0.00	1	122.00	120.50	-1	7,121	-0.01%
2019/07/18	1	123.50	1	125.00	122.50	0	7,141	0.00%
2019/07/17	0	0.00	3	124.50	124.00	-3	7,199	-0.04%
2019/07/16	0	0.00	1	123.50	124.00	-1	7,198	-0.01%
2019/07/15	2	120.50	0	0.00	122.00	2	7,043	0.03%
2019/07/11	0	0.00	1	114.50	114.50	-1	6,962	-0.01%
2019/07/08	1	119.00	3	115.50	115.00	-2	7,385	-0.03%
2019/07/05	0	0.00	5	118.00	120.00	-5	7,655	-0.07%
2019/07/03	4	119.13	1	118.50	118.00	3	7,830	0.04%
2019/06/27	1	112.50	0	0.00	113.00	1	7,985	0.01%
2019/06/26	1	111.50	1	110.00	111.00	0	8,050	0.00%
2019/06/19	0	0.00	5	112.80	113.00	-5	8,261	-0.06%
2019/06/18	0	0.00	2	113.00	110.50	-2	8,390	-0.02%
2019/06/17	10	110.45	9	111.11	112.50	1	8,383	0.01%
2019/06/14	0	0.00	1	108.00	107.00	-1	8,255	-0.01%
2019/06/06	0	0.00	2	97.55	98.80	-2	9,213	-0.02%
2019/06/03	6	104.25	0	0.00	100.50	6	9,497	0.06%
2019/05/31	1	104.00	1	105.50	103.50	0	9,559	0.00%
2019/05/24	1	107.50	1	108.00	104.50	0	10,059	0.00%
2019/05/23	2	102.75	4	102.00	105.00	-2	9,946	-0.02%
2019/05/21	1	96.00	3	100.00	100.00	-2	9,909	-0.02%
2019/05/17	2	101.00	4	99.48	99.80	-2	10,302	-0.02%
2019/05/16	16	103.97	16	104.50	100.00	0	10,309	0.00%
2019/05/15	0	0.00	5	100.74	102.00	-5	10,145	-0.05%
2019/05/14	4	90.38	1	92.40	93.00	3	10,134	0.03%
2019/05/13	0	0.00	1	92.10	91.50	-1	10,344	-0.01%
2019/05/10	4	91.28	1	93.50	91.50	3	10,486	0.03%
2019/05/09	2	95.95	1	98.70	92.70	1	10,509	0.01%
2019/05/08	1	99.40	0	0.00	97.80	1	10,650	0.01%
2019/05/07	0	0.00	1	98.10	98.80	-1	10,661	-0.01%
2019/05/06	2	99.40	1	99.90	96.60	1	10,796	0.01%
2019/04/30	4	94.00	0	0.00	94.00	4	10,897	0.04%
2019/04/29	1	92.40	3	91.00	89.80	-2	10,771	-0.02%
2019/04/26	0	0.00	2	98.70	95.00	-2	10,651	-0.02%
2019/04/25	4	99.45	1	99.30	98.00	3	10,556	0.03%
2019/04/23	2	110.25	2	108.25	110.00	0	10,323	0.00%
2019/04/22	2	105.25	0	0.00	105.50	2	10,162	0.02%
2019/04/18	2	104.50	0	0.00	104.00	2	10,111	0.02%
2019/04/17	5	107.60	2	109.00	106.50	3	10,075	0.03%
2019/04/16	1	105.50	1	106.50	105.50	0	10,023	0.00%
2019/04/15	2	109.25	1	114.00	105.50	1	9,913	0.01%
2019/04/12	1	113.00	1	114.00	112.50	0	9,713	0.00%
2019/04/11	37	111.27	36	110.61	110.50	1	9,613	0.01%
2019/04/10	4	114.75	4	115.00	117.00	0	9,301	0.00%
2019/04/09	8	114.81	2	116.75	113.00	6	9,170	0.07%
2019/04/08	2	117.50	0	0.00	113.00	2	9,023	0.02%
2019/04/02	16	114.88	15	115.43	115.50	1	8,605	0.01%
2019/04/01	0	0.00	1	117.50	117.50	-1	8,423	-0.01%
2019/03/29	1	123.00	1	123.00	121.50	0	8,290	0.00%
2019/03/27	5	127.00	6	127.75	125.00	-1	8,173	-0.01%
2019/03/26	2	135.50	0	0.00	131.00	2	8,153	0.02%
2019/03/25	1	133.00	2	133.25	135.50	-1	8,054	-0.01%
2019/03/22	22	134.41	21	131.81	134.50	1	7,981	0.01%
2019/03/21	11	132.09	12	134.04	135.00	-1	7,915	-0.01%
2019/03/20	3	128.50	3	128.33	131.00	0	7,718	0.00%
2019/03/19	2	130.50	3	128.17	126.00	-1	7,683	-0.01%
2019/03/18	1	124.50	0	0.00	124.50	1	7,562	0.01%
2019/03/15	3	124.50	4	124.50	125.00	-1	7,641	-0.01%
2019/03/14	6	124.17	6	125.42	127.00	0	7,503	0.00%
2019/03/13	33	124.32	32	124.22	123.00	1	7,558	0.01%
2019/03/12	2	113.25	2	113.75	118.50	0	7,103	0.00%
2019/03/11	1	106.50	1	107.00	108.00	0	6,854	0.00%
2019/03/08	5	107.90	6	108.08	111.50	-1	6,836	-0.01%
2019/03/07	1	112.00	5	111.70	108.00	-4	6,888	-0.06%
2019/03/06	2	111.25	2	110.75	111.00	0	6,788	0.00%
2019/03/04	47	107.74	47	108.56	103.50	0	6,741	0.00%
2019/02/27	6	102.83	5	104.50	106.00	1	6,653	0.02%
2019/02/26	0	0.00	1	97.70	96.50	-1	6,614	-0.02%
2019/02/25	3	97.53	2	96.30	96.20	1	6,869	0.01%
2019/02/22	2	104.50	0	0.00	106.00	2	6,893	0.03%
2019/02/21	1	107.00	0	0.00	106.50	1	6,847	0.01%
2019/02/20	0	0.00	2	108.50	111.00	-2	6,946	-0.03%
2019/02/19	3	109.50	2	111.50	109.00	1	6,887	0.01%
2019/02/18	50	101.73	52	101.79	107.00	-2	6,640	-0.03%
2019/02/15	2	97.30	5	98.46	97.30	-3	6,388	-0.05%
2019/02/14	4	98.48	0	0.00	97.40	4	6,291	0.06%
2019/02/13	12	98.28	12	98.98	99.10	0	6,187	0.00%
2019/02/12	36	94.89	36	95.31	95.80	0	6,032	0.00%
2019/02/11	1	89.00	2	91.00	91.00	-1	5,808	-0.02%
2019/01/30	1	82.80	2	84.45	82.80	-1	5,644	-0.02%
2019/01/29	2	83.20	1	82.00	83.80	1	5,605	0.02%
2019/01/28	0	0.00	1	80.00	81.10	-1	5,443	-0.02%
2019/01/25	99	81.32	102	81.77	80.80	-3	5,397	-0.06%	大賣/
2019/01/24	69	78.10	66	78.07	79.90	3	5,292	0.06%
2019/01/23	0	0.00	3	75.07	76.20	-3	5,181	-0.06%
2019/01/11	3	73.20	0	0.00	72.20	3	6,089	0.05%
2019/01/10	1	76.40	0	0.00	76.30	1	6,209	0.02%
2019/01/08	1	77.00	1	78.30	77.50	0	6,583	0.00%
2019/01/02	1	77.90	1	77.80	77.30	0	7,151	0.00%
2018/12/20	30	72.71	30	71.15	73.40	0	7,589	0.00%
2018/12/19	13	74.26	13	74.60	71.30	0	7,486	0.00%
2018/12/14	0	0.00	1	80.40	79.20	-1	7,283	-0.01%
2018/12/13	2	81.35	0	0.00	80.70	2	7,234	0.03%
2018/12/12	1	83.60	2	82.10	81.60	-1	7,186	-0.01%
2018/12/10	3	80.97	2	81.80	79.20	1	7,022	0.01%
2018/12/07	0	0.00	4	76.65	80.20	-4	6,862	-0.06%
2018/12/06	10	79.79	7	81.50	74.10	3	6,722	0.04%
2018/12/05	0	0.00	1	76.50	77.70	-1	6,497	-0.02%
2018/12/04	1	79.10	1	79.30	77.10	0	6,469	0.00%
2018/12/03	1	79.00	0	0.00	78.80	1	6,434	0.02%
2018/11/29	0	0.00	6	78.02	77.90	-6	6,209	-0.10%
2018/11/28	3	77.10	0	0.00	76.10	3	6,073	0.05%
2018/11/27	11	77.62	12	78.13	78.20	-1	5,967	-0.02%
2018/11/26	4	74.70	3	75.77	76.40	1	5,845	0.02%
2018/11/23	5	75.48	2	75.60	75.60	3	5,714	0.05%
2018/11/22	74	75.27	74	75.47	73.80	0	5,505	0.00%
2018/11/21	1	66.50	4	70.50	70.50	-3	5,205	-0.06%
2018/11/19	103	64.44	103	64.51	64.60	0	4,935	0.00%	大買/大賣/
2018/11/16	0	0.00	4	61.20	62.30	-4	4,731	-0.08%
2018/11/13	1	56.80	0	0.00	57.30	1	4,631	0.02%
2018/11/12	0	0.00	1	58.80	58.10	-1	4,641	-0.02%
2018/11/08	1	60.30	1	60.70	59.00	0	4,641	0.00%
2018/11/07	1	59.40	1	60.10	60.20	0	4,623	0.00%
2018/11/06	2	59.65	7	59.89	59.20	-5	4,648	-0.11%
2018/11/05	1	59.60	1	58.70	58.60	0	4,615	0.00%
2018/11/02	6	61.50	6	62.00	60.10	0	4,580	0.00%
2018/11/01	6	61.40	1	60.80	60.80	5	4,565	0.11%
2018/10/31	1	59.40	1	58.00	59.70	0	4,525	0.00%
2018/10/30	2	59.65	1	59.40	59.00	1	4,504	0.02%
2018/10/26	1	61.30	0	0.00	60.30	1	4,417	0.02%
2018/10/25	1	62.60	0	0.00	63.30	1	4,334	0.02%
2018/10/24	28	65.24	28	65.60	63.00	0	4,179	0.00%
2018/10/23	18	67.39	24	67.92	65.90	-6	4,012	-0.15%
2018/10/22	1	67.10	2	67.55	66.20	-1	3,782	-0.03%
2018/10/19	10	65.31	9	65.84	67.60	1	3,731	0.03%
2018/10/18	13	66.94	6	66.82	66.00	7	3,623	0.19%
2018/10/17	49	66.80	48	66.72	67.20	1	3,478	0.03%
2018/10/16	8	64.56	6	64.68	63.40	2	3,237	0.06%
2018/10/15	33	64.86	33	65.32	65.90	0	3,152	0.00%
2018/10/12	0	0.00	36	62.02	63.80	-36	2,834	-1.27%
2018/10/11	21	58.19	19	58.29	58.00	2	2,746	0.07%
2018/10/09	16	60.81	5	60.96	61.00	11	2,633	0.42%
2018/10/08	46	60.23	49	60.57	62.50	-3	2,566	-0.12%
2018/10/05	7	57.00	7	57.53	58.30	0	2,235	0.00%
2018/09/27	0	0.00	1	52.90	52.10	-1	2,397	-0.04%
2018/09/20	1	53.00	0	0.00	51.00	1	2,527	0.04%
2018/09/10	1	53.70	0	0.00	52.60	1	2,773	0.04%
2018/08/02	1	71.30	1	70.20	69.00	0	5,629	0.00%
2018/08/01	0	0.00	1	68.40	69.10	-1	5,726	-0.02%
2018/07/23	1	67.30	0	0.00	67.10	1	6,880	0.01%
2018/07/20	0	0.00	1	73.00	69.20	-1	7,331	-0.01%
2018/07/18	0	0.00	1	72.60	69.60	-1	7,690	-0.01%
2018/07/17	1	71.70	5	73.28	71.30	-4	7,892	-0.05%
2018/07/16	10	74.70	10	74.80	74.70	0	8,350	0.00%
2018/07/13	1	71.90	1	71.90	72.10	0	8,375	0.00%
2018/07/12	6	70.57	0	0.00	70.90	6	8,422	0.07%
2018/07/09	5	68.04	5	67.72	67.80	0	8,641	0.00%
2018/07/05	0	0.00	2	64.50	65.10	-2	8,967	-0.02%
2018/07/04	1	68.20	0	0.00	67.50	1	9,071	0.01%
2018/06/28	1	78.60	1	77.20	76.80	0	9,137	0.00%
2018/06/25	3	83.40	0	0.00	81.80	3	9,075	0.03%
2018/06/22	11	83.55	11	85.25	83.30	0	9,151	0.00%
2018/06/21	0	0.00	1	83.40	85.00	-1	9,106	-0.01%
2018/06/20	11	83.05	10	84.80	82.90	1	9,071	0.01%
2018/06/19	17	83.72	17	83.81	83.30	0	9,004	0.00%
2018/06/15	10	83.88	10	86.10	83.50	0	8,952	0.00%
2018/06/14	10	87.30	11	90.23	87.30	-1	8,842	-0.01%
2018/06/13	22	88.85	21	90.02	88.20	1	8,725	0.01%
2018/06/12	0	0.00	3	88.80	87.30	-3	8,543	-0.04%
2018/06/11	3	85.87	0	0.00	86.00	3	8,383	0.04%
2018/06/07	2	92.20	1	90.60	89.10	1	8,154	0.01%
2018/06/06	1	89.60	0	0.00	88.80	1	7,921	0.01%
2018/06/05	0	0.00	2	88.50	88.90	-2	7,773	-0.03%
2018/06/04	12	90.76	11	91.25	87.10	1	7,532	0.01%
2018/06/01	2	85.25	3	85.30	86.30	-1	7,180	-0.01%
2018/05/31	0	0.00	2	77.50	78.50	-2	6,909	-0.03%
2018/05/30	2	73.00	0	0.00	72.00	2	6,813	0.03%
2018/05/28	0	0.00	2	74.30	73.90	-2	6,727	-0.03%
2018/05/23	1	78.00	0	0.00	77.60	1	6,567	0.02%
2018/05/22	0	0.00	2	74.30	73.40	-2	6,431	-0.03%
2018/05/21	1	73.40	3	72.53	73.40	-2	6,376	-0.03%
2018/05/18	1	78.60	1	77.00	74.80	0	6,269	0.00%
2018/05/15	3	80.80	0	0.00	79.10	3	5,974	0.05%
2018/05/14	4	78.70	5	79.34	81.20	-1	5,886	-0.02%
2018/05/11	4	79.78	3	80.07	78.60	1	5,761	0.02%
2018/05/10	6	81.90	7	81.24	81.90	-1	5,666	-0.02%
2018/05/09	3	79.63	1	78.70	77.00	2	5,455	0.04%
2018/05/07	1	81.50	8	81.93	82.80	-7	5,180	-0.14%
2018/05/04	3	80.33	3	83.40	80.30	0	5,026	0.00%
2018/05/03	5	89.08	1	88.60	86.10	4	4,759	0.08%
2018/05/02	6	89.28	11	90.51	91.20	-5	4,545	-0.11%
2018/04/30	6	89.70	4	91.30	89.20	2	4,420	0.05%
2018/04/27	10	90.55	6	89.63	88.80	4	4,208	0.10%
2018/04/26	42	90.38	41	91.28	91.00	1	3,949	0.03%
2018/04/25	7	87.07	12	86.11	88.90	-5	3,471	-0.14%
2018/04/24	6	82.97	5	84.52	80.90	1	3,192	0.03%
2018/04/23	3	85.93	6	85.10	83.00	-3	3,014	-0.10%
2018/04/20	68	82.94	73	82.78	81.80	-5	2,787	-0.18%
2018/04/19	6	74.87	8	78.53	78.60	-2	2,277	-0.09%
2018/04/17	2	70.00	1	66.70	67.30	1	2,016	0.05%
2018/04/16	10	71.20	0	0.00	71.50	10	1,902	0.53%
2018/04/13	11	70.30	11	71.34	70.50	0	1,770	0.00%
2018/04/12	1	66.50	1	67.50	70.00	0	1,579	0.00%
2018/04/09	0	0.00	3	56.60	60.90	-3	926	-0.32%
2018/04/03	1	56.10	3	55.07	55.40	-2	816	-0.24%
2018/04/02	1	55.00	1	55.80	54.60	0	764	0.00%
2018/03/31	2	55.60	2	55.50	55.20	0	730	0.00%
2018/03/29	2	54.40	0	0.00	53.30	2	650	0.31%
2018/03/28	4	54.30	2	53.50	53.00	2	623	0.32%
2018/03/27	5	55.32	6	55.65	53.50	-1	598	-0.17%
2018/03/21	2	48.45	0	0.00	48.90	2	420	0.48%
2018/03/15	0	0.00	1	46.80	47.10	-1	392	-0.25%
2018/03/14	1	45.80	0	0.00	46.20	1	381	0.26%
2018/03/09	0	0.00	1	44.20	43.60	-1	371	-0.27%
2018/03/05	0	0.00	1	43.25	43.20	-1	372	-0.27%
2018/02/22	2	43.00	0	0.00	42.65	2	406	0.49%
2018/02/06	0	0.00	5	44.40	44.50	-5	496	-1.01%
2018/02/02	0	0.00	2	49.00	49.00	-2	515	-0.39%
2018/01/29	0	0.00	1	50.10	50.00	-1	607	-0.16%
2018/01/16	2	51.70	4	51.40	50.60	-2	672	-0.30%
2018/01/10	2	50.60	0	0.00	50.00	2	646	0.31%
2018/01/09	0	0.00	3	50.00	49.90	-3	642	-0.47%