撼訊 (6150)-華南永昌-高雄券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.7
漲跌
▼2.1
漲幅
-2.63%
成交量
1,185張
產業
上櫃電腦及週邊類股
418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

撼訊 (6150)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/22	7	79.01	1	79.60	77.70	6	1,420	0.42%
2024/11/21	1	78.20	2	79.20	79.80	-1	1,410	-0.07%
2024/11/20	2	77.70	1	77.60	77.50	1	1,388	0.07%
2024/11/18	0	0.00	4	76.10	78.30	-4	1,358	-0.29%
2024/11/15	8	75.84	4	76.58	74.70	4	1,324	0.30%
2024/11/14	1	77.60	1	78.00	77.30	0	1,313	0.00%
2024/11/13	6	80.40	6	79.10	78.00	0	1,286	0.00%
2024/11/12	3	82.57	3	83.07	82.80	0	1,260	0.00%
2024/11/11	4	82.73	3	81.70	82.40	1	1,192	0.08%
2024/11/08	8	81.71	9	80.91	80.60	-1	1,110	-0.09%
2024/11/07	5	85.98	8	85.71	84.30	-3	1,054	-0.29%
2024/11/06	1	75.50	2.1	76.13	79.20	-1.1	857	-0.13%
2024/11/05	3	73.20	2	72.80	72.00	1	829	0.12%
2024/11/04	1	75.30	4	72.60	72.70	-3	844	-0.36%
2024/10/30	11	77.55	5	76.88	76.20	6	811	0.74%
2024/10/29	1	72.80	9	73.04	75.90	-8	632	-1.27%
2024/10/24	0	0.00	3.2	69.67	69.60	-3.2	614	-0.52%
2024/10/23	0	0.00	2	70.60	70.50	-2	616	-0.32%
2024/10/22	2	71.80	0	0.00	71.50	2	628	0.32%
2024/10/17	0	0.00	1	70.60	70.90	-1	650	-0.15%
2024/10/15	1	70.10	1.8	69.00	69.10	-0.8	720	-0.11%
2024/10/14	0	0.00	1	68.90	69.10	-1	740	-0.13%
2024/10/09	0.1	70.20	0	0.00	69.80	0.1	743	0.01%
2024/10/08	2	74.73	1	72.40	71.70	1	738	0.14%
2024/09/27	0	0.00	2	69.65	69.40	-2	712	-0.28%
2024/09/26	1	69.20	0	0.00	68.60	1	711	0.14%
2024/09/24	3	69.57	5	69.10	69.10	-2	710	-0.28%
2024/09/23	3	70.43	2	70.90	70.40	1	709	0.14%
2024/09/20	2	71.25	0	0.00	70.80	2	709	0.28%
2024/09/19	1	70.70	1	71.50	71.50	0	708	0.00%
2024/09/18	0	0.00	3	70.50	69.60	-3	699	-0.43%
2024/09/16	2	68.60	2	69.80	68.60	0	694	0.00%
2024/09/13	4	68.70	2	69.75	68.50	2	697	0.29%
2024/09/12	1	68.40	0	0.00	68.60	1	701	0.14%
2024/09/10	9	72.10	9	69.30	69.30	0	697	0.00%
2024/09/09	0	0.00	2	70.50	71.30	-2	681	-0.29%
2024/09/06	5	71.30	5	71.82	71.00	0	682	0.00%
2024/09/05	3	71.73	1	70.90	70.90	2	681	0.29%
2024/09/04	2	72.70	1	71.90	71.90	1	681	0.15%
2024/09/03	3	76.20	0	0.00	75.00	3	679	0.44%
2024/09/02	5	77.84	4	76.70	76.70	1	678	0.15%
2024/08/30	6	78.37	6	78.68	78.70	0	674	0.00%
2024/08/29	3	79.43	3	80.33	79.60	0	658	0.00%
2024/08/28	6	77.92	5	79.26	80.20	1	625	0.16%
2024/08/27	3	78.73	3	79.27	79.90	0	603	0.00%
2024/08/26	0	0.00	1	75.20	75.20	-1	536	-0.19%
2024/08/20	1	68.00	0	0.00	67.70	1	527	0.19%
2024/08/19	0	0.00	0.1	67.87	68.00	-0.1	528	-0.02%
2024/08/07	0	0.00	1	66.60	66.60	-1	556	-0.18%
2024/08/06	3	62.80	5	59.68	60.60	-2	549	-0.36%
2024/08/05	2	66.20	1	66.20	66.20	1	531	0.19%
2024/08/02	0	0.00	2	75.10	73.50	-2	537	-0.37%
2024/08/01	1	76.70	0	0.00	76.00	1	553	0.18%
2024/07/31	2	77.15	1	76.70	76.70	1	551	0.18%
2024/07/30	3	76.60	3	77.53	78.70	0	551	0.01%
2024/07/29	3	80.73	5	80.52	78.50	-2	550	-0.36%
2024/07/26	1	77.80	3	78.27	77.80	-2	554	-0.36%
2024/07/23	6	81.35	0	0.00	80.40	6	561	1.07%
2024/07/19	3	79.33	3	78.50	78.00	0	539	0.00%
2024/07/18	1	80.30	0	0.00	80.30	1	533	0.19%
2024/07/17	7	83.99	2	83.35	82.90	5	525	0.95%
2024/07/16	2.1	80.31	2	80.60	79.90	0.1	486	0.01%
2024/07/15	2	79.30	0	0.00	78.70	2	468	0.43%
2024/06/18	1	76.90	0	0.00	76.80	1	570	0.18%
2024/05/30	2	83.15	2	82.65	82.80	0	1,211	0.00%
2024/05/24	0	0.00	1	77.50	77.40	-1	1,450	-0.07%
2024/05/16	1	80.60	0	0.00	77.80	1	1,512	0.07%
2024/05/14	1	77.80	0	0.00	78.20	1	1,556	0.06%
2024/05/13	3	77.00	8	77.24	77.30	-5	1,579	-0.32%
2024/05/10	3	77.13	3	77.50	77.60	0	1,597	0.00%
2024/05/09	4.1	76.77	2	77.40	77.50	2.1	1,601	0.13%
2024/05/08	1	76.60	0	0.00	77.00	1	1,625	0.06%
2024/05/07	4	78.25	1	76.50	80.00	3	1,624	0.18%
2024/05/06	1	76.10	1	76.80	75.80	0	1,605	0.00%
2024/05/03	3	75.30	2	75.70	75.70	1	1,602	0.06%
2024/05/02	1	73.40	1	73.40	75.50	0	1,602	0.00%
2024/04/30	1	76.50	2	77.95	74.00	-1	1,592	-0.06%
2024/04/29	1	77.20	0	0.00	77.20	1	1,573	0.06%
2024/04/26	2	77.80	2	77.80	77.60	0	1,578	0.00%
2024/04/25	0	0.00	1	78.40	78.20	-1	1,587	-0.06%
2024/04/23	0	0.00	4	77.70	78.40	-4	1,603	-0.25%
2024/04/22	1	78.00	2	76.80	76.80	-1	1,605	-0.06%
2024/04/19	2	79.95	0	0.00	79.00	2	1,605	0.12%
2024/04/18	1	82.60	1	83.10	82.30	0	1,618	0.00%
2024/04/17	0	0.00	3	82.93	83.80	-3	1,643	-0.18%
2024/04/16	6	83.84	9	82.27	82.00	-3	1,647	-0.18%
2024/04/15	5	87.04	1	86.90	86.50	4	1,646	0.24%
2024/04/12	4	89.07	3	89.10	89.00	1	1,646	0.06%
2024/04/11	0	0.00	1	89.20	88.90	-1	1,647	-0.06%
2024/04/10	3	90.03	3	89.57	89.40	0	1,655	0.00%
2024/04/09	0	91.50	0	0.00	90.20	0	1,665	0.00%
2024/04/08	2	91.40	2	91.00	90.80	0	1,675	0.00%
2024/04/03	0	90.30	0	91.80	92.00	0	1,680	0.00%
2024/04/02	2.1	93.08	2	92.90	92.00	0.1	1,687	0.00%
2024/04/01	0	91.00	5	91.18	91.50	-5	1,676	-0.30%
2024/03/29	5	92.36	5	91.20	90.80	0	1,672	0.00%
2024/03/27	0	0.00	1	90.40	89.90	-1	1,660	-0.06%
2024/03/25	0	0.00	1	89.40	89.10	-1	1,627	-0.06%
2024/03/22	1	88.40	0	0.00	88.50	1	1,638	0.06%
2024/03/21	3	89.23	6	88.50	88.50	-3	1,643	-0.18%
2024/03/20	11	89.05	10	88.81	87.50	1	1,649	0.06%
2024/03/19	8	91.64	4	90.93	90.90	4	1,654	0.24%
2024/03/18	4	91.63	3	92.53	92.00	1	1,711	0.06%
2024/03/15	7	92.07	6	92.40	91.20	1	1,716	0.06%
2024/03/14	13	95.24	10	94.28	93.80	3	1,727	0.17%
2024/03/13	5	99.44	1	95.60	95.60	4	1,750	0.23%
2024/03/12	9	99.47	4	100.50	100.00	5	1,864	0.27%
2024/03/11	1	93.10	2	93.85	94.10	-1	1,971	-0.05%
2024/03/08	3	95.30	1.1	94.99	93.50	1.9	2,133	0.09%
2024/03/07	5	98.34	9	98.36	96.80	-4	2,132	-0.19%
2024/03/06	5	99.90	2	100.35	98.70	3	2,075	0.14%
2024/03/05	4	100.57	6	101.08	98.80	-2	2,055	-0.10%
2024/03/04	4	96.35	2	94.60	94.60	2	1,941	0.10%
2024/03/01	7	98.99	2	99.00	96.00	5	1,910	0.26%
2024/02/29	0	0.00	6.3	99.70	99.70	-6.3	1,729	-0.36%
2024/02/26	0	0.00	2	91.30	91.20	-2	1,702	-0.12%
2024/02/23	1	92.10	0	0.00	91.00	1	1,716	0.06%
2024/02/22	5	92.52	1	91.60	91.60	4	1,769	0.23%
2024/02/21	1	94.70	3	93.93	93.00	-2	1,776	-0.11%
2024/02/20	5	94.04	2	94.10	94.20	3	1,778	0.17%
2024/02/19	2	93.25	8	94.95	95.00	-6	1,810	-0.33%
2024/02/16	3	92.97	3	93.27	93.90	0	1,813	0.00%
2024/02/15	4	92.48	1	91.90	91.90	3	1,817	0.17%
2024/02/05	1	90.70	0	0.00	90.30	1	1,804	0.06%
2024/02/02	1	88.80	4	89.50	89.70	-3	1,848	-0.16%
2024/02/01	0	87.40	0	0.00	87.30	0	2,081	0.00%
2024/01/31	4	85.53	4	86.15	88.30	0	2,094	0.00%
2024/01/30	1	85.60	2	86.90	86.60	-1	2,103	-0.05%
2024/01/29	1	84.70	0	0.00	84.80	1	2,113	0.05%
2024/01/26	1	84.80	1	85.80	85.10	0	2,145	0.00%
2024/01/25	0	0.00	1	85.70	85.70	-1	2,206	-0.05%
2024/01/24	2.1	86.50	0	0.00	86.50	2.1	2,257	0.09%
2024/01/23	1	87.30	1	87.40	87.40	0	2,363	0.00%
2024/01/22	1	85.60	0	0.00	87.30	1	2,379	0.04%
2024/01/19	2.1	84.51	8	85.40	85.00	-6	2,427	-0.25%
2024/01/17	8	85.68	0	0.00	83.30	8	2,663	0.30%
2024/01/12	2	91.25	1	89.30	88.00	1	2,967	0.03%
2024/01/09	1	89.20	1	87.80	88.80	0	3,004	0.00%
2024/01/08	3	88.80	3	87.97	87.80	0	3,015	0.00%
2024/01/04	0	0.00	0	89.80	89.00	0	3,134	0.00%
2024/01/03	2	91.60	2	91.20	91.20	0	3,229	0.00%
2024/01/02	0	0.00	2	91.90	91.90	-2	3,259	-0.06%
2023/12/29	3	90.57	6	90.80	89.80	-3	3,275	-0.09%
2023/12/28	2	92.00	2	91.80	90.70	0	3,277	0.00%
2023/12/27	0	0.00	1	90.70	90.70	-1	3,275	-0.03%
2023/12/25	4	91.65	3	90.47	90.30	1	3,288	0.03%
2023/12/22	2	91.90	4	91.95	91.60	-2	3,294	-0.06%
2023/12/21	2	92.10	2	91.60	91.60	0	3,308	0.00%
2023/12/20	1	91.80	2	91.85	91.80	-1	3,318	-0.03%
2023/12/19	4	90.95	6	90.93	91.40	-2	3,347	-0.06%
2023/12/18	2	91.90	2	91.60	91.60	0	3,402	0.00%
2023/12/15	5	92.74	5	92.18	92.10	0	3,433	0.00%
2023/12/14	3	93.13	4	94.05	93.40	-1	3,552	-0.03%
2023/12/13	7	92.99	4	93.13	93.40	3	3,606	0.08%
2023/12/12	3	92.00	2	91.20	91.20	1	3,550	0.03%
2023/12/11	3	93.17	4	92.30	92.30	-1	3,545	-0.03%
2023/12/08	7.3	95.99	0	0.00	93.00	7.3	3,522	0.21%
2023/12/07	5	99.35	1	98.70	95.10	4	3,481	0.12%
2023/12/06	12	98.87	29	99.11	101.50	-17	3,333	-0.51%
2023/12/05	11	97.06	7	96.16	92.70	4	3,102	0.13%
2023/12/04	1	96.00	3	94.67	93.80	-2	2,926	-0.07%
2023/11/30	5	96.14	6	96.35	94.30	-1	2,879	-0.03%
2023/11/29	1	93.90	4	93.88	94.00	-3	2,826	-0.11%
2023/11/28	3	89.40	1	90.10	91.00	2	2,777	0.07%
2023/11/24	4	90.60	3	89.10	89.10	1	2,784	0.04%
2023/11/22	3	92.33	2	91.80	91.70	1	2,752	0.04%
2023/11/21	7	94.73	7.1	93.95	92.90	-0.1	2,740	0.00%
2023/11/20	3	93.10	0	0.00	91.50	3	2,690	0.11%
2023/11/17	5	92.02	4	91.40	91.40	1	2,676	0.04%
2023/11/16	0	0.00	12	92.39	92.20	-12	2,670	-0.45%
2023/11/15	17	92.41	8	92.94	92.60	9	2,632	0.34%
2023/11/14	3	94.09	2	92.80	92.80	1	2,617	0.04%
2023/11/13	6	92.62	6	93.35	93.50	0	2,600	0.00%
2023/11/10	4	93.05	8	93.21	92.60	-4	2,582	-0.15%
2023/11/09	19	95.79	13.1	94.95	93.50	5.9	2,520	0.24%
2023/11/08	2	91.55	1	91.90	90.90	1	2,279	0.04%
2023/11/07	4	91.13	2	91.00	91.00	2	2,275	0.09%
2023/11/06	2	90.30	3	91.07	90.80	-1	2,260	-0.04%
2023/11/03	3	92.13	3	90.60	90.60	0	2,269	0.00%
2023/11/02	1	94.00	3	93.70	92.80	-2	2,260	-0.09%
2023/11/01	5	90.82	8	91.24	91.30	-3	2,207	-0.14%
2023/10/31	7	91.37	6	92.03	90.40	1	2,161	0.05%
2023/10/30	4.1	88.36	3	88.87	87.50	1.1	2,088	0.05%
2023/10/27	5	90.26	4	91.03	90.40	1	2,074	0.05%
2023/10/26	14	94.39	37	93.02	92.70	-23	2,032	-1.13%
2023/10/25	28	93.00	0	0.00	91.30	28	1,891	1.48%
2023/10/24	5	93.36	7	91.80	90.70	-2	1,803	-0.11%
2023/10/23	2	82.80	5	87.08	89.60	-3	1,561	-0.19%
2023/10/20	4	83.35	6	82.33	81.50	-2	1,552	-0.13%
2023/10/19	5	84.76	3	83.00	83.00	2	1,562	0.13%
2023/10/18	5	86.46	5	84.68	84.90	0	1,728	0.00%
2023/10/17	2	87.55	10	87.01	88.30	-8	2,042	-0.39%
2023/10/16	14	84.86	9	84.38	84.20	5	2,088	0.24%
2023/10/13	7	88.96	0	0.00	87.10	7	2,280	0.31%
2023/10/12	3	89.70	2	90.90	90.60	1	2,289	0.04%
2023/10/11	10	87.45	13	89.45	89.20	-3	2,333	-0.13%
2023/10/06	7	85.43	4	86.28	84.80	3	2,265	0.13%
2023/10/05	0	0.00	1	84.00	84.00	-1	2,240	-0.04%
2023/10/04	0	0.00	1	80.70	80.20	-1	2,216	-0.05%
2023/10/02	0	0.00	1	81.30	81.30	-1	2,210	-0.05%
2023/09/28	2	81.00	2	80.70	80.70	0	2,206	0.00%
2023/09/27	2	83.30	0	0.00	81.80	2	2,203	0.09%
2023/09/25	3	82.97	2	81.90	81.90	1	2,209	0.05%
2023/09/22	3	84.83	1	86.20	83.30	2	2,194	0.09%
2023/09/21	26	83.85	25	83.95	85.00	1	2,166	0.05%
2023/09/20	22	84.30	22	85.36	82.30	0	2,102	0.00%
2023/09/19	34	85.84	32	84.98	86.00	2	2,080	0.10%
2023/09/18	7	85.03	1	84.50	86.10	6	1,968	0.30%
2023/09/14	2	77.60	2	78.20	78.20	0	1,897	0.00%
2023/09/05	0	0.00	1	77.40	77.40	-1	2,161	-0.05%
2023/08/29	1	72.80	2	72.25	72.90	-1	2,290	-0.04%
2023/08/24	0	0.00	14	76.03	74.20	-14	2,558	-0.55%
2023/08/23	1	73.70	2	74.40	74.00	-1	2,576	-0.04%
2023/08/22	8	75.06	8	75.96	74.40	0	2,609	0.00%
2023/08/21	15	76.20	1	76.00	74.80	14	2,620	0.53%
2023/08/15	0	0.00	1	74.00	73.70	-1	2,575	-0.04%
2023/08/14	0	0.00	12	72.10	72.40	-12	2,583	-0.46%
2023/08/11	14	74.80	2	73.60	73.60	12	2,571	0.47%
2023/08/10	4	77.20	8	75.66	75.40	-4	2,558	-0.16%
2023/08/09	12	79.20	7	79.57	78.60	5	2,537	0.20%
2023/08/08	2	80.25	2	80.15	78.80	0	2,505	0.00%
2023/08/07	1	80.50	11	79.85	82.10	-10	2,486	-0.40%
2023/08/04	1	80.30	2	81.60	81.40	-1	2,476	-0.04%
2023/08/02	5	81.78	4	82.05	79.80	1	2,470	0.04%
2023/08/01	5	89.12	1	89.09	88.50	4	2,435	0.16%
2023/07/31	11	90.59	15	93.65	91.40	-4	2,426	-0.16%
2023/07/28	8	99.21	0	0.00	97.00	8	2,406	0.33%
2023/07/27	2	97.50	0	0.00	98.80	2	2,395	0.08%
2023/07/26	6	100.20	0	0.00	99.00	6	2,384	0.25%
2023/07/25	2	103.23	15	105.47	101.50	-13	2,374	-0.55%
2023/07/24	1	108.50	0	0.00	109.50	1	2,343	0.04%
2023/07/21	10	111.45	10.3	111.48	113.50	-0.3	2,319	-0.01%
2023/07/20	5	107.60	4	106.00	109.00	1	2,142	0.05%
2023/07/19	0	0.00	3	104.00	104.00	-3	1,792	-0.17%
2023/07/18	21.3	101.68	2.3	102.19	94.70	19	1,715	1.11%
2023/07/14	2	85.15	2	88.60	88.60	0	1,466	0.00%
2023/07/06	0	0.00	2	79.00	78.90	-2	1,332	-0.15%
2023/07/03	1	80.50	0	0.00	80.10	1	1,321	0.08%
2023/06/29	0	0.00	5	77.70	77.80	-5	1,305	-0.38%
2023/06/28	0	0.00	12	77.73	76.60	-12	1,304	-0.92%
2023/06/27	17	77.47	0	0.00	76.50	17	1,313	1.29%
2023/06/26	6	79.93	7	79.59	79.50	-1	1,305	-0.08%
2023/06/20	0	0.00	25	79.00	79.00	-25	1,283	-1.95%
2023/06/19	7	78.81	7	79.27	79.10	0	1,283	0.00%
2023/06/16	7	79.57	7	80.26	79.30	0	1,288	0.00%
2023/06/15	4	80.35	2	81.70	79.20	2	1,288	0.16%
2023/06/14	12	81.89	6	83.40	80.50	6	1,269	0.47%
2023/06/13	19	83.21	2	85.50	83.50	17	1,248	1.36%
2023/06/12	25	82.20	25	82.39	82.20	0	1,203	0.00%
2023/06/09	7	81.43	9	80.20	82.50	-2	1,141	-0.18%
2023/06/08	10	78.64	2	79.70	78.60	8	1,040	0.77%
2023/06/07	1	83.10	6	81.38	80.00	-5	1,044	-0.48%
2023/06/06	0	0.00	0	79.00	80.10	0	1,003	0.00%
2023/06/02	4	80.75	4	81.10	83.00	0	966	0.00%
2023/06/01	1	79.60	1	79.10	79.10	0	908	0.00%
2023/05/31	4	80.43	4	80.83	81.50	0	897	0.00%
2023/05/30	10	79.94	12	81.58	80.00	-2	812	-0.25%
2023/05/29	2	74.85	3	76.50	76.00	-1	656	-0.15%
2023/05/26	3	75.63	2	74.80	73.60	1	697	0.14%
2023/05/25	1	74.20	1	72.30	71.60	0	733	0.00%
2023/05/24	2	72.00	2	71.70	71.70	0	734	0.00%
2023/05/23	3	71.50	2	71.80	71.80	1	743	0.13%
2023/05/18	1	71.50	0	0.00	71.50	1	834	0.12%
2023/05/12	1	66.80	1	67.90	68.40	0	872	0.00%
2023/05/04	0	0.00	1	71.70	71.10	-1	1,007	-0.10%
2023/05/02	1	72.60	0	0.00	72.80	1	1,113	0.09%
2023/04/28	0	0.00	1	72.80	73.80	-1	1,253	-0.08%
2023/04/26	0	0.00	13	70.72	71.40	-13	1,356	-0.96%
2023/04/25	13	70.14	0	0.00	69.30	13	1,469	0.88%
2023/04/24	1	71.10	3	71.83	71.80	-2	1,482	-0.13%
2023/04/21	3	71.33	1	73.00	70.50	2	1,535	0.13%
2023/04/18	1	77.40	0	0.00	76.70	1	1,566	0.06%
2023/04/17	10	77.00	10	77.30	77.40	0	1,618	0.00%
2023/04/13	0	0.00	0	77.00	76.50	0	1,814	0.00%
2023/04/12	2	80.60	2	78.70	78.70	0	1,831	0.00%
2023/04/11	0	78.25	0	0.00	78.00	0	1,839	0.00%
2023/04/10	0	77.90	1	78.50	77.50	-1	1,859	-0.05%
2023/04/07	0	78.15	0	0.00	78.20	0	1,870	0.00%
2023/04/06	0	77.15	0	0.00	78.30	0	1,891	0.00%
2023/03/31	0	76.30	0	0.00	76.90	0	1,899	0.00%
2023/03/30	0	75.80	0	0.00	76.00	0	1,920	0.00%
2023/03/29	4	75.45	4	74.80	74.80	0	1,964	0.00%
2023/03/27	0	77.80	0	0.00	77.90	0	2,197	0.00%
2023/03/24	0	77.10	0	0.00	77.00	0	2,350	0.00%
2023/03/15	0	76.00	0	0.00	75.50	0	3,026	0.00%
2023/03/14	0	0.00	2	78.50	75.10	-2	3,078	-0.06%
2023/03/10	12	75.73	21	73.50	73.80	-9	3,162	-0.28%
2023/03/08	5	78.10	14	78.04	77.90	-9	3,213	-0.28%
2023/03/07	0	0.00	1	79.10	79.10	-1	3,214	-0.03%
2023/03/06	1	78.10	1	78.80	78.60	0	3,234	0.00%
2023/03/03	1	78.70	1	79.30	78.70	0	3,301	0.00%
2023/03/02	2	78.60	2	79.15	78.70	0	3,313	0.00%
2023/03/01	1	78.50	0	0.00	79.00	1	3,355	0.03%
2023/02/24	13.3	81.50	11	83.22	80.40	2.3	3,355	0.07%
2023/02/23	17	81.23	7	80.41	81.40	10	3,310	0.30%
2023/02/22	8	78.73	1	78.80	78.20	7	3,313	0.21%
2023/02/20	0	80.80	0	0.00	81.00	0	3,467	0.00%
2023/02/17	0	0.00	6	80.15	81.00	-6	3,483	-0.17%
2023/02/16	6	81.23	0	0.00	80.40	6	3,496	0.17%
2023/02/10	6	78.57	28	77.69	77.10	-22	3,883	-0.57%
2023/02/09	5	79.26	2	79.30	79.30	3	3,947	0.08%
2023/02/08	7	80.33	5	81.30	80.00	2	3,962	0.05%
2023/02/07	9	79.18	17	80.26	80.40	-8	3,971	-0.20%
2023/02/06	4	78.45	4	79.15	79.20	0	3,990	0.00%
2023/02/03	32	79.79	14	80.71	79.00	18	4,031	0.45%
2023/02/02	5	80.90	36	81.63	81.60	-31	4,143	-0.75%
2023/02/01	25	80.47	3	79.87	80.10	22	4,192	0.52%
2023/01/31	25	79.20	25	80.02	81.10	0	4,627	0.00%
2023/01/30	11	81.89	14	79.61	80.80	-3	4,860	-0.06%
2023/01/17	5	74.94	0	0.00	75.00	5	4,821	0.10%
2023/01/16	15	74.43	21	75.33	75.70	-6	4,832	-0.12%
2023/01/13	21	74.96	1	74.70	73.30	20	4,796	0.42%
2023/01/12	0	0.00	6	74.83	73.90	-6	4,905	-0.12%
2023/01/11	6	74.83	11	75.63	74.30	-5	4,947	-0.10%
2023/01/10	6	73.70	0	0.00	73.10	6	4,914	0.12%
2023/01/09	1	75.20	11	74.62	74.70	-10	4,901	-0.20%
2023/01/06	5	73.08	2	73.30	73.80	3	4,884	0.06%
2023/01/05	6	73.50	0	0.00	73.10	6	4,880	0.12%
2023/01/04	1	73.40	4	72.45	74.20	-3	4,830	-0.06%
2023/01/03	0	0.00	18	73.43	72.50	-18	4,789	-0.38%
2022/12/30	27	70.89	14	69.20	69.20	13	4,642	0.28%
2022/12/29	19	69.51	32	69.61	70.40	-13	4,615	-0.28%
2022/12/28	9	70.01	10	68.80	68.30	-1	4,572	-0.02%
2022/12/27	2	72.90	0	0.00	72.80	2	4,549	0.04%
2022/12/26	2	74.10	2	72.80	72.30	0	4,543	0.00%
2022/12/23	8	70.76	10	71.66	73.10	-2	4,525	-0.04%
2022/12/22	20	72.80	3	72.47	73.00	17	4,515	0.38%
2022/12/21	26	73.06	56	72.59	72.00	-30	4,502	-0.67%
2022/12/20	48	77.37	55	77.13	72.40	-7	4,463	-0.16%
2022/12/19	35	76.91	13	77.37	77.40	22	4,277	0.51%
2022/12/16	46	79.07	32	79.42	78.90	14	4,234	0.33%
2022/12/15	67	76.63	62	80.09	81.00	5	4,075	0.12%
2022/12/14	2	70.55	21	71.40	74.20	-19	3,547	-0.54%
2022/12/13	0	0.00	15	67.63	67.50	-15	3,440	-0.44%
2022/12/12	7	66.01	2	66.90	65.80	5	3,426	0.15%
2022/12/09	7	66.56	8	67.55	66.60	-1	3,421	-0.03%
2022/12/07	13	65.65	2	65.60	64.90	11	3,412	0.32%
2022/12/06	10	68.27	4	70.08	67.20	6	3,419	0.18%
2022/12/05	35	70.19	47	70.50	69.10	-12	3,379	-0.36%
2022/12/02	24	67.18	4	66.60	66.60	20	3,274	0.61%
2022/12/01	10	66.17	20	66.99	68.40	-10	3,249	-0.31%
2022/11/30	6	65.30	14	65.69	65.30	-8	3,210	-0.25%
2022/11/29	13	64.57	0	0.00	64.50	13	3,205	0.41%
2022/11/28	4	65.20	5	65.94	65.60	-1	3,197	-0.03%
2022/11/25	7	66.03	13	66.15	64.70	-6	3,179	-0.19%
2022/11/24	2	63.30	2	64.50	64.60	0	3,112	0.00%
2022/11/23	9	64.91	7	64.79	63.80	2	3,103	0.06%
2022/11/22	7	62.79	7	62.89	62.80	0	3,068	0.00%
2022/11/21	10	64.69	1	64.10	64.10	9	3,060	0.29%
2022/11/18	2	66.70	13	66.64	66.00	-11	3,048	-0.36%
2022/11/17	14	65.29	3	65.53	65.40	11	2,984	0.37%
2022/11/16	7	67.00	1	67.00	65.80	6	2,963	0.20%
2022/11/15	7	61.66	6	62.30	62.70	1	2,832	0.04%
2022/11/14	1	60.80	21	61.90	62.90	-20	2,819	-0.71%
2022/11/11	6	61.67	18	61.46	61.40	-12	2,801	-0.43%
2022/11/10	6	61.07	2	61.50	60.90	4	2,766	0.14%
2022/11/09	16	62.96	11	63.52	63.50	5	2,727	0.18%
2022/11/08	35	69.15	20	70.33	63.60	15	2,648	0.57%
2022/11/07	0	0.00	1	62.50	67.30	-1	2,379	-0.04%
2022/11/04	2	60.90	1	61.20	61.20	1	2,313	0.04%
2022/11/03	1	62.00	0	0.00	62.20	1	2,294	0.04%
2022/11/02	2	62.00	0	0.00	61.60	2	2,293	0.09%
2022/10/31	15	60.27	10	61.26	62.20	5	2,230	0.22%
2022/10/28	1	61.30	0	0.00	60.80	1	2,109	0.05%
2022/10/27	30	62.86	30	61.68	64.00	0	2,019	0.00%
2022/10/26	10	58.73	10	59.44	61.10	0	1,559	0.00%
2022/10/25	0	0.00	1	56.10	55.80	-1	1,306	-0.08%
2022/10/21	1	52.10	2	52.10	53.80	-1	1,320	-0.08%
2022/10/20	6	55.23	3	56.10	54.00	3	1,310	0.23%
2022/10/19	0	0.00	2	52.65	53.30	-2	1,143	-0.17%
2022/10/13	1	48.40	2	46.05	44.25	-1	1,316	-0.08%
2022/10/07	2	50.90	1	52.10	50.90	1	1,406	0.07%
2022/10/04	0	0.00	2	52.30	52.80	-2	1,458	-0.14%
2022/10/03	1	52.30	0	0.00	51.20	1	1,461	0.07%
2022/09/30	1	49.20	1	49.70	51.80	0	1,465	0.00%
2022/09/29	2	51.90	13	50.85	50.50	-11	1,468	-0.75%
2022/09/28	4	50.40	5	51.28	49.55	-1	1,469	-0.07%
2022/09/27	2	53.50	0	0.00	54.00	2	1,468	0.14%
2022/09/26	9	54.18	2	53.60	52.80	7	1,469	0.48%
2022/09/23	3	57.60	0	0.00	57.00	3	1,477	0.20%
2022/09/22	0	0.00	14	56.75	57.50	-14	1,480	-0.95%
2022/09/21	5	56.90	0	0.00	56.60	5	1,480	0.34%
2022/09/20	3	57.93	0	0.00	57.70	3	1,485	0.20%
2022/09/19	7	59.23	0	0.00	58.10	7	1,494	0.47%
2022/09/15	1	60.70	13	61.58	60.70	-12	1,506	-0.80%
2022/09/14	12	60.70	3	60.57	61.30	9	1,512	0.60%
2022/09/13	6	60.33	7	60.90	62.70	-1	1,509	-0.06%
2022/09/12	0	0.00	2	60.25	59.70	-2	1,502	-0.13%
2022/09/08	2	56.30	2	56.80	56.80	0	1,507	0.00%
2022/09/07	2	56.50	1	55.70	55.70	1	1,520	0.07%
2022/09/06	3	56.10	0	0.00	55.20	3	1,519	0.20%
2022/09/05	1	60.10	2	59.10	58.50	-1	1,535	-0.07%
2022/09/02	2	62.00	0	0.00	61.10	2	1,537	0.13%
2022/08/31	0	0.00	2	62.10	62.00	-2	1,536	-0.13%
2022/08/30	2	61.50	1	61.40	61.60	1	1,535	0.07%
2022/08/29	1	60.10	0	0.00	60.80	1	1,531	0.07%
2022/08/26	0	0.00	3	64.13	63.30	-3	1,523	-0.20%
2022/08/25	2	62.45	2	63.30	63.50	0	1,523	0.00%
2022/08/24	1	62.70	0	0.00	61.70	1	1,520	0.07%
2022/08/23	3	62.33	2	62.45	62.80	1	1,526	0.07%
2022/08/22	1	65.00	0	0.00	64.60	1	1,531	0.07%
2022/08/19	1	67.40	0	0.00	66.30	1	1,548	0.06%
2022/08/17	0	0.00	3	65.70	66.20	-3	1,572	-0.19%
2022/08/12	0	0.00	3	64.67	65.30	-3	1,560	-0.19%
2022/08/10	1	61.80	0	0.00	61.80	1	1,538	0.06%
2022/08/04	3	63.30	1	61.00	61.40	2	1,537	0.13%
2022/08/02	2	62.15	1	62.80	62.00	1	1,556	0.06%
2022/08/01	1	64.70	0	0.00	64.50	1	1,549	0.06%
2022/07/29	4	68.85	2	70.30	67.50	2	1,534	0.13%
2022/07/28	0	0.00	1	66.10	66.00	-1	1,440	-0.07%
2022/07/27	7	60.27	14	60.76	64.70	-7	1,412	-0.50%
2022/07/26	6	62.57	2	62.60	61.70	4	1,385	0.29%
2022/07/25	6	68.95	3	68.33	68.40	3	1,347	0.22%
2022/07/22	5	71.82	3	72.90	71.80	2	1,323	0.15%
2022/07/21	2	73.15	1	72.70	72.70	1	1,313	0.08%
2022/07/19	0	0.00	6	68.00	69.60	-6	1,172	-0.51%
2022/07/11	1	73.00	1	73.10	73.20	0	1,095	0.00%
2022/07/08	1	72.80	0	0.00	73.80	1	1,110	0.09%
2022/07/07	2	70.55	2	71.45	71.40	0	1,115	0.00%
2022/07/06	1	71.80	0	0.00	70.00	1	1,134	0.09%
2022/07/05	0	0.00	2	71.10	71.60	-2	1,160	-0.17%
2022/07/04	1	69.20	1	71.20	69.80	0	1,182	0.00%
2022/07/01	3	70.57	0	0.00	69.00	3	1,242	0.24%
2022/06/30	0	0.00	1	77.60	75.10	-1	1,224	-0.08%
2022/06/29	1	78.10	0	0.00	77.90	1	1,220	0.08%
2022/06/28	1	79.60	0	0.00	79.70	1	1,218	0.08%
2022/06/27	1	82.30	0	0.00	82.20	1	1,224	0.08%
2022/06/20	2	83.30	8	81.33	77.50	-6	1,255	-0.48%
2022/06/17	4	80.43	5	81.12	83.30	-1	1,289	-0.08%
2022/06/16	5	82.92	20	86.70	82.00	-15	1,278	-1.17%
2022/06/15	1	87.00	0	0.00	85.90	1	1,312	0.08%
2022/06/14	1	84.80	1	85.50	87.70	0	1,329	0.00%
2022/05/31	1	97.01	1	98.50	99.00	0	1,463	0.00%
2022/05/30	0	0.00	1	97.00	97.90	-1	1,476	-0.07%
2022/05/27	1	92.90	0	0.00	92.90	1	1,481	0.07%
2022/05/26	1	96.60	2	93.35	90.20	-1	1,528	-0.07%
2022/05/23	2	100.25	0	0.00	99.50	2	1,500	0.13%
2022/05/18	1	105.00	0	0.00	105.50	1	1,509	0.07%
2022/05/11	1	102.50	1	102.50	101.00	0	1,531	0.00%
2022/05/10	0	106.50	0	0.00	108.50	0	1,524	0.00%
2022/05/09	10	111.50	10	107.00	105.50	0	1,597	0.00%
2022/05/04	0	112.50	1	113.00	114.00	-1	1,602	-0.06%
2022/05/03	1	113.50	0	0.00	112.00	1	1,603	0.06%
2022/04/28	1	111.00	1	111.00	109.00	0	1,614	0.00%
2022/04/27	1	109.50	0	0.00	109.50	1	1,616	0.06%
2022/04/26	1	110.00	0	0.00	111.00	1	1,597	0.06%
2022/04/25	2	113.50	1	117.00	110.50	1	1,578	0.06%
2022/04/22	10	123.50	10	122.50	122.50	0	1,556	0.00%
2022/04/19	4	124.00	0	0.00	123.00	4	1,572	0.25%
2022/04/18	2	122.50	2	119.50	122.00	0	1,584	0.00%
2022/04/14	7	125.50	7	125.64	125.00	0	1,619	0.00%
2022/04/11	0	124.50	0	0.00	120.00	0	1,643	0.00%
2022/04/08	11	133.18	10	130.50	130.00	1	1,632	0.06%
2022/04/07	1	139.00	1	134.00	133.00	0	1,619	0.00%
2022/04/06	0	148.67	0	0.00	147.00	0	1,578	0.00%
2022/03/31	8	149.50	8	149.50	149.00	0	1,661	0.00%
2022/03/29	0	155.00	0	0.00	151.50	0	1,800	0.00%
2022/03/28	10	152.00	10.1	154.00	153.50	-0.1	1,943	0.00%
2022/03/22	10	147.00	11	149.32	151.00	-1	2,090	-0.05%
2022/03/21	0	155.17	0	0.00	155.00	0	2,082	0.00%
2022/03/18	0	0.00	0.4	157.00	154.50	-0.4	2,141	-0.02%
2022/03/15	0.5	150.00	0	0.00	149.00	0.5	2,562	0.02%
2022/03/10	1	155.00	0	0.00	154.00	1	2,902	0.03%
2022/03/09	1	146.00	2	144.75	147.00	-1	3,099	-0.03%
2022/03/08	0	0.00	1	144.00	143.50	-1	3,354	-0.03%
2022/03/03	0	0.00	2	162.00	161.00	-2	3,668	-0.05%
2022/03/02	10	162.50	10	163.75	165.50	0	3,729	0.00%
2022/03/01	1	162.00	0	0.00	163.00	1	3,795	0.03%
2022/02/24	0	0.00	1	149.00	145.00	-1	3,774	-0.03%
2022/02/23	2	152.50	1	153.00	152.00	1	3,782	0.03%
2022/02/22	0	0.00	1	152.50	149.00	-1	3,817	-0.03%
2022/02/21	1	155.50	0	0.00	156.00	1	3,844	0.03%
2022/02/18	0	0.00	1	156.00	158.50	-1	3,905	-0.03%
2022/02/17	1	158.50	2	159.25	158.50	-1	3,959	-0.03%
2022/02/16	2	159.25	0	0.00	160.00	2	4,008	0.05%
2022/02/14	0	0.00	1	157.00	154.00	-1	4,174	-0.02%
2022/02/11	1	160.00	0	0.00	160.00	1	4,267	0.02%
2022/02/09	1	167.50	1	161.50	166.00	0	4,773	0.00%
2022/02/07	0	153.00	0	0.00	148.50	0	4,879	0.00%
2022/01/26	0	0.00	1	150.50	148.00	-1	4,906	-0.02%
2022/01/14	12	158.21	10	158.00	160.50	2	5,632	0.04%
2022/01/11	1	165.50	2	166.50	165.00	-1	6,226	-0.02%
2022/01/10	2	167.00	3	167.33	172.00	-1	6,410	-0.02%
2022/01/07	8	167.69	5	166.30	171.00	3	6,516	0.05%
2022/01/06	4	170.25	0	0.00	168.50	4	6,568	0.06%
2022/01/03	10	180.00	11	179.45	179.00	-1	6,602	-0.02%
2021/12/30	1	176.00	2	176.00	178.50	-1	6,679	-0.01%
2021/12/29	7	175.93	5	176.50	177.00	2	6,686	0.03%
2021/12/28	13	180.92	10	179.00	179.00	3	6,666	0.05%
2021/12/27	3	182.50	4	181.64	181.00	-1	6,647	-0.02%
2021/12/24	0	0.00	4	189.50	187.50	-4	6,613	-0.06%
2021/12/23	7	189.57	12	189.58	187.00	-5	6,564	-0.08%
2021/12/22	14	187.72	3	188.83	186.50	11	6,489	0.17%
2021/12/21	0	0.00	1	180.50	184.00	-1	6,350	-0.02%
2021/12/20	29	181.38	24	182.42	179.00	5	6,333	0.08%
2021/12/17	1	181.50	2	183.25	183.00	-1	6,255	-0.02%
2021/12/16	9	185.39	8	182.06	181.00	1	6,204	0.02%
2021/12/15	6	179.58	5	181.50	183.50	1	6,175	0.02%
2021/12/14	6	177.83	7	179.36	180.50	-1	6,129	-0.02%
2021/12/13	9	187.22	9	184.33	182.00	0	6,059	0.00%
2021/12/10	30	192.87	15	186.30	182.00	15	5,943	0.25%
2021/12/09	2	194.50	2	195.00	195.00	0	5,640	0.00%
2021/12/08	11	191.41	10	192.00	190.00	1	5,559	0.02%
2021/12/07	6	189.42	11	187.36	190.00	-5	5,406	-0.09%
2021/12/06	28	187.41	26	188.83	193.00	2	5,344	0.04%
2021/12/03	1	187.00	2	188.50	191.50	-1	5,293	-0.02%
2021/12/02	90	187.03	92.1	186.38	183.50	-2.1	5,077	-0.04%
2021/12/01	1	173.00	1	174.50	177.00	0	4,987	0.00%
2021/11/30	2	164.75	31	176.15	175.50	-29	4,867	-0.60%
2021/11/29	1	157.50	2	159.50	161.00	-1	4,674	-0.02%
2021/11/26	2	165.00	3	163.83	160.50	-1	4,658	-0.02%
2021/11/25	1	166.00	2	162.50	161.50	-1	4,575	-0.02%
2021/11/24	5	160.50	7	161.50	162.00	-2	4,486	-0.04%
2021/11/23	5	155.50	0	0.00	155.00	5	4,444	0.11%
2021/11/17	1	151.50	2	151.50	157.00	-1	4,440	-0.02%
2021/11/16	3.1	161.13	4	162.00	157.50	-0.9	4,387	-0.02%
2021/11/15	3	166.17	3	165.00	163.50	0	4,333	0.00%
2021/11/12	5	168.70	2	168.00	164.50	3	4,295	0.07%
2021/11/11	3	163.67	3	167.83	163.00	0	4,223	0.00%
2021/11/10	2	166.00	1	169.00	163.00	1	4,140	0.02%
2021/11/09	3	171.17	3	169.83	166.50	0	4,040	0.00%
2021/11/08	3	164.50	3	166.67	163.50	0	3,798	0.00%
2021/11/05	268	159.99	268	157.01	160.00	0	3,556	0.00%	大買/大賣/
2021/11/03	1	148.00	0	0.00	148.00	1	3,460	0.03%
2021/11/02	1	156.50	0	0.00	146.00	1	3,572	0.03%
2021/11/01	1	153.50	2	155.00	154.00	-1	3,541	-0.03%
2021/10/29	2	153.25	2	152.00	150.00	0	3,527	0.00%
2021/10/28	2	151.25	0	0.00	150.00	2	3,518	0.06%
2021/10/27	2	153.50	2	155.00	155.50	0	3,532	0.00%
2021/10/26	3	162.17	2	166.75	157.50	1	3,489	0.03%
2021/10/25	0	0.00	5	173.80	175.00	-5	3,305	-0.15%
2021/10/22	2	167.00	4	164.13	171.50	-2	3,268	-0.06%
2021/10/21	17	177.94	19	173.42	166.50	-2	3,297	-0.06%
2021/10/20	2	171.50	12	171.21	168.50	-10	3,144	-0.32%
2021/10/19	12	168.75	140	168.00	168.50	-128	3,000	-4.27%	大賣/鉅額交易
2021/10/18	233	168.37	126.1	168.70	168.50	106.9	2,794	3.82%	大買/大賣/鉅額交易
2021/10/15	0	0.00	1	148.00	154.00	-1	2,589	-0.04%
2021/10/14	3	145.50	1	145.50	145.00	2	2,484	0.08%
2021/10/13	0	0.00	1	137.00	137.00	-1	2,409	-0.04%
2021/10/07	2	132.25	0	0.00	136.50	2	2,337	0.09%
2021/10/06	1	127.00	0	0.00	128.00	1	2,259	0.04%
2021/09/29	1	118.00	1	119.50	116.00	0	2,283	0.00%
2021/09/28	1	122.00	0	0.00	121.00	1	2,314	0.04%
2021/09/08	1	136.00	1	134.00	134.50	0	2,680	0.00%
2021/09/06	1	151.00	0.1	158.50	144.00	0.9	2,650	0.03%
2021/09/01	2	146.50	2	146.00	145.00	0	2,756	0.00%
2021/08/25	1	148.00	0	0.00	147.50	1	2,939	0.03%
2021/08/24	1	152.00	1	149.50	147.00	0	2,934	0.00%
2021/08/23	0	0.00	1	143.50	146.50	-1	2,878	-0.03%
2021/08/20	1	138.00	0	0.00	137.00	1	2,863	0.03%
2021/08/19	0	0.00	1	137.00	135.00	-1	2,853	-0.04%
2021/08/18	0	0.00	40	136.31	141.00	-40	2,847	-1.40%
2021/08/17	5	136.00	5	139.00	134.50	0	2,838	0.00%
2021/08/13	0	0.00	10	137.50	137.50	-10	2,822	-0.35%
2021/08/12	0	0.00	1	141.00	140.00	-1	2,819	-0.04%
2021/08/11	17	141.47	7	140.93	140.50	10	2,988	0.33%
2021/08/10	1	150.50	0	0.00	150.50	1	3,127	0.03%
2021/08/09	0	0.00	2	163.75	157.50	-2	3,156	-0.06%
2021/08/06	67	167.73	11	167.55	157.00	56	3,277	1.71%
2021/08/05	0	0.00	4	161.38	161.50	-4	3,235	-0.12%
2021/08/03	0	0.00	1	159.00	163.00	-1	3,431	-0.03%
2021/07/30	1	146.00	1	141.50	153.00	0	3,514	0.00%
2021/07/29	3	144.50	1	147.00	146.00	2	3,574	0.06%
2021/07/28	1	140.50	3	140.50	141.00	-2	3,635	-0.06%
2021/07/27	2	142.50	16	165.59	140.50	-14	3,679	-0.38%
2021/07/26	0	0.00	1	156.00	156.00	-1	3,560	-0.03%
2021/07/23	1	142.00	0	0.00	142.00	1	3,613	0.03%
2021/07/22	0	0.00	1	141.00	139.00	-1	3,726	-0.03%
2021/07/21	2	140.50	2	138.00	137.50	0	3,798	0.00%
2021/07/20	2	147.00	1	143.50	143.50	1	3,875	0.03%
2021/07/19	1	147.00	1	147.00	144.50	0	3,955	0.00%
2021/07/16	1	139.00	0	0.00	139.00	1	3,939	0.03%
2021/07/15	1	135.50	1	140.00	141.00	0	3,939	0.00%
2021/07/14	2	137.50	1	135.50	135.50	1	3,935	0.03%
2021/07/13	2	144.25	3	144.50	140.00	-1	3,923	-0.03%
2021/07/12	3	146.33	0	0.00	145.00	3	3,909	0.08%
2021/07/09	1	146.00	2	147.00	147.00	-1	3,898	-0.03%
2021/07/08	1	152.50	1	151.50	149.00	0	3,900	0.00%
2021/07/07	0	0.00	2	149.75	150.50	-2	3,900	-0.05%
2021/07/05	1	151.50	0	0.00	152.50	1	3,868	0.03%
2021/07/01	5	145.50	6	143.67	140.50	-1	4,044	-0.02%
2021/06/30	1	145.50	0	0.00	143.00	1	4,033	0.02%
2021/06/29	3	150.00	0	0.00	142.50	3	4,150	0.07%
2021/06/28	1	146.00	1	145.50	148.00	0	4,156	0.00%
2021/06/25	4	156.00	1	155.50	151.50	3	4,127	0.07%
2021/06/24	3	152.33	1	147.50	154.50	2	4,081	0.05%
2021/06/23	4	146.13	3	145.00	143.00	1	4,030	0.02%
2021/06/22	3	148.67	0	0.00	143.50	3	3,985	0.08%
2021/06/21	3	154.67	2	159.00	153.50	1	3,922	0.03%
2021/06/18	105	170.59	102	172.53	166.50	3	3,849	0.08%	大買/大賣/
2021/06/16	0	0.00	9	168.78	165.50	-9	3,819	-0.24%
2021/06/15	6	172.67	0	0.00	174.00	6	3,782	0.16%
2021/06/11	2	171.74	5	169.90	166.50	-3	3,760	-0.08%
2021/06/10	118	184.71	115	186.08	181.00	3	3,775	0.08%	大買/大賣/
2021/06/09	87	174.17	87	177.34	178.00	0	3,777	0.00%
2021/06/08	7	173.79	6.2	172.07	176.50	0.8	3,731	0.02%
2021/06/07	5	159.00	8	152.00	160.50	-3	3,699	-0.08%
2021/06/04	1	171.00	5	169.60	161.50	-4	3,678	-0.11%
2021/06/03	9	176.94	11	174.55	173.50	-2	3,655	-0.05%
2021/06/02	0	0.00	1	173.50	174.00	-1	3,599	-0.03%
2021/06/01	0	0.00	0	174.00	174.00	0	3,600	0.00%
2021/05/28	0	0.00	2	158.00	153.50	-2	3,629	-0.06%
2021/05/25	1	152.50	0	0.00	151.00	1	3,792	0.03%
2021/05/24	1	133.00	1	142.50	142.00	0	3,930	0.00%
2021/05/21	2	137.00	0	0.00	143.00	2	4,091	0.05%
2021/05/20	2	133.00	0	0.00	133.00	2	4,122	0.05%
2021/05/19	142	139.48	131	142.74	138.00	11	4,252	0.26%	大買/大賣/
2021/05/18	5	144.80	18	145.58	145.00	-13	4,083	-0.32%
2021/05/17	3	144.33	5	142.40	139.00	-2	3,894	-0.05%
2021/05/14	9	172.13	7	157.93	154.00	2	3,862	0.05%
2021/05/13	19.2	179.28	20	171.00	171.00	-0.8	3,723	-0.02%
2021/05/12	3	197.14	2	204.00	190.00	1	3,718	0.03%
2021/05/11	0	0.00	7	211.50	211.00	-7	3,819	-0.18%
2021/05/10	15	228.20	3	231.00	234.00	12	3,787	0.32%
2021/05/07	1	205.50	7	201.36	213.00	-6	3,813	-0.16%
2021/05/06	7	200.86	0	0.00	194.00	7	3,752	0.19%
2021/05/05	15	198.60	24	194.58	197.50	-9	3,695	-0.24%
2021/05/04	6	192.58	6	197.83	188.50	0	3,727	0.00%
2021/05/03	6	216.00	5	212.70	207.00	1	3,692	0.03%
2021/04/29	27	217.74	9	221.56	211.00	18	3,725	0.48%
2021/04/28	14	224.93	14	231.71	222.00	0	3,678	0.00%
2021/04/27	12	226.63	10	223.65	217.00	2	3,643	0.05%
2021/04/26	3	210.67	23	215.15	220.00	-20	3,606	-0.55%
2021/04/23	175	199.80	175.2	196.94	200.00	-0.2	3,581	-0.01%	大買/大賣/
2021/04/22	1	196.00	0	0.00	182.00	1	3,495	0.03%
2021/04/21	0	0.00	1	202.00	202.00	-1	3,492	-0.03%
2021/04/20	3	214.00	0	0.00	210.00	3	3,494	0.09%
2021/04/15	0	0.00	5	223.50	225.00	-5	3,499	-0.14%
2021/04/13	0	0.00	0.1	241.25	214.00	-0.1	3,544	0.00%
2021/04/12	0	0.00	1.1	220.00	220.00	-1.1	3,560	-0.03%
2021/04/08	13	200.73	7	199.00	197.00	6	3,714	0.16%
2021/04/07	4	200.88	1.2	200.73	202.00	2.8	3,660	0.08%
2021/04/06	0	0.00	1	184.00	184.00	-1	3,768	-0.03%
2021/04/01	2	160.00	4.1	164.10	167.50	-2.1	3,979	-0.05%
2021/03/30	0	0.00	1	138.50	139.00	-1	4,108	-0.02%
2021/03/29	0	0.00	3.2	133.94	136.00	-3.2	4,121	-0.08%
2021/03/26	0	0.00	4	129.75	131.00	-4	4,117	-0.10%
2021/03/23	0	0.00	1	125.50	126.00	-1	4,172	-0.02%
2021/03/17	1.2	126.79	0	0.00	122.00	1.2	4,207	0.03%
2021/03/16	1	125.00	0	0.00	124.50	1	4,558	0.02%
2021/03/15	141	135.23	141	139.40	133.50	0	4,822	0.00%	大買/大賣/
2021/03/12	18	135.00	20	131.55	134.00	-2	4,812	-0.04%
2021/03/11	0	0.00	3.2	126.75	129.50	-3.2	4,858	-0.07%
2021/03/10	0	121.00	0	0.00	122.00	0	5,010	0.00%
2021/03/08	0	0.00	1	120.00	117.00	-1	4,999	-0.02%
2021/03/05	1	118.00	1	119.00	117.00	0	4,994	0.00%
2021/03/04	1	120.00	1	123.00	120.50	0	4,996	0.00%
2021/03/03	0	0.00	2	118.25	118.50	-2	4,981	-0.04%
2021/03/02	2	119.00	0	0.00	114.50	2	4,986	0.04%
2021/02/26	6	116.75	5	118.50	116.50	1	5,001	0.02%
2021/02/25	3	122.33	18.1	123.89	121.00	-15.1	5,001	-0.30%
2021/02/24	7	113.00	4.8	110.74	115.00	2.2	4,884	0.05%
2021/02/23	24.1	116.31	100	117.87	112.50	-76	4,811	-1.58%
2021/02/22	1	124.50	3	124.50	124.50	-2	4,793	-0.04%
2021/02/19	100	112.76	17	112.74	113.50	83	4,858	1.71%
2021/02/18	1	103.50	0	0.00	103.50	1	4,837	0.02%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	27.5	83.97	22	85.52	85.70	5.5	5,089	0.11%
2021/02/04	118	85.24	130	86.45	85.60	-12	5,255	-0.23%	大買/大賣/
2021/02/03	81	85.67	67	87.24	84.40	14	5,638	0.25%
2021/02/02	33	84.20	11	85.09	82.40	22	5,957	0.37%
2021/02/01	19	92.78	0	0.00	91.40	19	5,780	0.33%
2021/01/29	0	0.00	17	99.82	101.50	-17	5,736	-0.30%
2021/01/28	6	93.70	0	0.00	92.60	6	5,621	0.11%
2021/01/27	23	97.70	20	97.18	96.50	3	5,619	0.05%
2021/01/26	2	100.75	1	95.00	97.80	1	5,605	0.02%
2021/01/25	141	97.83	140	91.86	98.20	1	5,504	0.02%	大買/大賣/
2021/01/22	10	89.10	20	90.15	89.30	-10	5,502	-0.18%
2021/01/21	22	97.74	20	100.50	98.00	2	5,498	0.04%
2021/01/20	58	103.08	51	107.78	97.20	7	5,535	0.13%
2021/01/19	1	114.00	0	0.00	108.00	1	5,462	0.02%
2021/01/18	13	120.15	3	114.67	112.50	10	5,457	0.18%
2021/01/13	3	108.50	10	105.50	108.50	-7	5,682	-0.12%
2021/01/12	5	108.50	5	108.00	108.00	0	5,678	0.00%
2021/01/11	5	120.00	0	0.00	116.50	5	5,670	0.09%
2021/01/08	0	0.00	0	120.50	121.00	0	5,670	0.00%
2021/01/05	2	134.00	0	0.00	123.50	2	5,659	0.04%
2020/12/31	140	137.88	131	144.26	135.00	9	5,629	0.16%	大買/大賣/
2020/12/30	135	142.34	132	143.27	142.00	3	5,459	0.05%	大買/大賣/
2020/12/29	137	141.11	132	145.53	142.50	5	5,358	0.09%	大買/大賣/
2020/12/28	126	143.73	138	138.64	144.00	-12	5,167	-0.23%	大買/大賣/
2020/12/25	166	133.95	137	143.94	131.00	29	4,941	0.59%	大買/大賣/
2020/12/24	0	0.00	3	130.00	135.50	-3	4,656	-0.06%
2020/12/23	0	0.00	4	129.00	132.00	-4	4,643	-0.09%
2020/12/21	2	120.00	0	0.00	120.50	2	4,633	0.04%
2020/12/18	8	136.56	0	0.00	125.00	8	4,630	0.17%
2020/12/17	0	0.00	4	127.50	127.50	-4	4,610	-0.09%
2020/12/11	3	110.00	0	0.00	109.00	3	4,587	0.07%
2020/12/10	136	116.79	130.4	123.75	116.50	5.6	4,571	0.12%	大買/大賣/
2020/12/09	14	134.10	23	132.96	121.50	-9	4,192	-0.21%
2020/12/08	9	130.00	2	128.75	134.50	7	3,903	0.18%
2020/12/07	3	121.17	6	121.75	122.50	-3	3,833	-0.08%
2020/12/04	4	110.00	25.3	111.48	111.50	-21.3	3,828	-0.56%
2020/12/03	0	0.00	2	101.00	101.50	-2	3,775	-0.05%
2020/12/02	0	0.00	1	97.10	97.10	-1	3,860	-0.03%
2020/11/25	10	97.00	0	0.00	96.50	10	4,204	0.24%
2020/11/24	0	0.00	1	94.90	95.50	-1	4,190	-0.02%
2020/11/23	5	95.50	1	95.50	98.50	4	4,180	0.10%
2020/11/19	5	103.20	12.1	107.00	104.00	-7.1	4,109	-0.17%
2020/11/18	9	95.10	16.1	94.01	97.50	-7.1	3,982	-0.18%
2020/11/17	28.1	89.32	5	92.18	88.70	23.1	3,889	0.59%
2020/11/16	23	83.91	52.1	85.81	89.90	-29.1	3,808	-0.76%
2020/11/13	5	81.50	15	81.17	82.00	-10	3,754	-0.27%
2020/11/12	20	75.47	5	75.40	74.60	15	3,670	0.41%
2020/11/11	54	74.09	43.1	73.62	75.70	11	3,475	0.32%
2020/11/10	15	70.67	45	72.02	73.30	-30	3,045	-0.99%
2020/11/06	1	58.50	5	59.52	60.70	-4	2,612	-0.15%
2020/11/04	5	54.74	4	55.35	54.30	1	2,553	0.04%
2020/11/03	2	54.70	1	55.00	54.30	1	2,553	0.04%
2020/11/02	1	55.00	0	0.00	54.70	1	2,564	0.04%
2020/10/30	8	56.28	0	0.00	56.20	8	2,562	0.31%
2020/10/29	10	56.00	4	56.28	57.20	6	2,556	0.23%
2020/10/28	5	55.82	4	55.35	55.00	1	2,477	0.04%
2020/10/27	1	54.10	1	54.90	53.80	0	2,394	0.00%
2020/10/26	1	53.80	1	55.80	53.70	0	2,431	0.00%
2020/10/23	3.1	54.59	3	54.33	55.40	0.1	2,610	0.00%
2020/10/22	7	54.14	9	54.63	54.50	-2	2,666	-0.07%
2020/10/21	3	51.87	12	52.71	51.90	-9	2,497	-0.36%
2020/10/19	10	49.35	0	0.00	49.35	10	2,434	0.41%
2020/10/13	3	51.90	1	53.20	51.20	2	2,422	0.08%
2020/09/30	0.1	49.60	0	0.00	49.75	0.1	2,391	0.00%
2020/09/21	0.1	50.80	0	0.00	50.90	0.1	2,444	0.00%
2020/09/17	1	52.50	0	0.00	52.30	1	2,433	0.04%
2020/09/15	0	0.00	1	52.40	52.20	-1	2,428	-0.04%
2020/09/14	0	0.00	1	52.20	52.60	-1	2,426	-0.04%
2020/09/11	4.1	52.52	2	53.70	52.10	2.1	2,415	0.08%
2020/09/10	1	57.80	1	57.10	57.10	0	2,340	0.00%
2020/09/09	3	57.97	1	58.00	57.00	2	2,314	0.09%
2020/09/08	1	56.30	4	57.28	58.60	-3	2,237	-0.13%
2020/09/07	4	56.13	1	57.20	55.00	3	2,111	0.14%
2020/09/04	1	51.20	0	0.00	52.10	1	2,083	0.05%
2020/09/03	2.1	55.39	0	0.00	54.20	2.1	2,030	0.10%
2020/09/02	1	54.70	14	52.72	55.30	-13	1,891	-0.69%
2020/09/01	0	0.00	1	51.00	50.30	-1	1,757	-0.06%
2020/08/31	0	0.00	11	50.51	50.00	-11	1,775	-0.62%
2020/08/28	0	0.00	3	49.90	49.15	-3	1,766	-0.17%
2020/08/27	2	48.90	4	49.70	49.20	-2	1,775	-0.11%
2020/08/26	4	48.60	0	0.00	48.75	4	1,880	0.21%
2020/08/24	0	0.00	2	47.58	48.50	-2	1,950	-0.10%
2020/08/20	12	45.58	7	45.03	46.20	5	1,922	0.26%
2020/08/19	13	50.85	1	51.20	49.60	12	1,892	0.63%
2020/08/18	0	0.00	2	49.58	49.20	-2	1,813	-0.11%
2020/08/14	1	46.80	1	47.25	47.00	0	1,758	0.00%
2020/08/13	1	46.50	1	46.30	46.15	0	1,741	0.00%
2020/08/12	1	45.70	1	45.55	45.70	0	1,734	0.00%
2020/08/07	0	0.00	2	48.00	47.90	-2	1,763	-0.11%
2020/08/06	3	49.68	0	0.00	49.10	3	1,800	0.17%
2020/08/05	4	49.63	4	49.33	48.80	0	1,785	0.00%
2020/08/04	4	49.86	0	0.00	48.85	4	1,804	0.22%
2020/08/03	1	54.40	4	54.85	53.00	-3	1,802	-0.17%
2020/07/31	0	0.00	1	54.10	54.10	-1	1,787	-0.06%
2020/07/29	15	54.81	25	54.79	53.80	-10	1,784	-0.56%
2020/07/28	42	50.62	42	51.13	51.80	0	1,620	0.00%
2020/07/27	1	46.80	5	46.35	47.15	-4	1,537	-0.26%
2020/07/17	0	0.00	2	47.08	45.30	-2	1,562	-0.13%
2020/07/14	0	0.00	1	48.20	48.05	-1	1,583	-0.06%
2020/07/13	1	50.00	2	48.98	48.75	-1	1,587	-0.06%
2020/07/10	1	47.75	1	48.15	48.60	0	1,592	0.00%
2020/07/09	0	0.00	9	50.42	49.60	-9	1,584	-0.57%
2020/07/08	0.1	50.70	0	0.00	50.70	0.1	1,600	0.00%
2020/07/07	2	51.20	0	0.00	51.60	2	1,581	0.13%
2020/07/01	7	49.42	0	0.00	49.35	7	1,510	0.46%
2020/06/30	1	48.35	0	0.00	48.45	1	1,500	0.07%
2020/06/18	0	0.00	1	50.60	50.40	-1	1,456	-0.07%
2020/06/16	2	51.80	0	0.00	51.70	2	1,442	0.14%
2020/06/15	15	50.37	2	50.70	50.40	13	1,424	0.91%
2020/06/12	2	49.80	1	50.20	50.30	1	1,424	0.07%
2020/06/11	3	51.93	0	0.00	51.40	3	1,420	0.21%
2020/06/09	1	52.10	5	51.84	51.30	-4	1,347	-0.30%
2020/06/04	1	52.80	1	51.90	51.70	0	1,300	0.00%
2020/06/03	6	50.98	3	51.23	51.90	3	1,291	0.23%
2020/06/02	14	53.02	8	53.30	52.00	6	1,268	0.47%
2020/06/01	3	49.67	2	49.95	50.00	1	1,152	0.09%
2020/05/29	2	51.10	17	50.56	50.70	-15	1,145	-1.31%
2020/05/28	0	0.00	4	48.75	48.30	-4	1,065	-0.38%
2020/05/26	0	48.00	0	0.00	48.00	0	1,071	0.00%
2020/05/25	1	47.85	0	0.00	47.35	1	1,099	0.09%
2020/05/22	10	48.00	0	0.00	48.05	10	1,097	0.91%
2020/05/21	0	0.00	2	51.40	50.20	-2	1,093	-0.18%
2020/05/20	2	49.20	6	49.03	49.55	-4	1,092	-0.37%
2020/05/19	1	49.00	0	0.00	48.95	1	1,093	0.09%
2020/05/18	2	51.00	0	0.00	50.60	2	1,091	0.18%
2020/05/15	2	49.63	6	51.70	50.90	-4	1,106	-0.36%
2020/05/14	5	53.50	10	53.13	53.70	-5	1,094	-0.46%
2020/05/13	10	53.90	12	52.35	51.20	-2	1,090	-0.18%
2020/05/12	2	51.25	0	0.00	50.30	2	1,045	0.19%
2020/05/11	0	0.00	7	52.00	52.60	-7	1,067	-0.66%
2020/05/08	8	49.00	11	50.85	52.80	-3	1,125	-0.27%
2020/05/07	10	50.10	0	0.00	48.00	10	1,066	0.94%
2020/05/06	1	48.85	0	0.00	48.90	1	1,042	0.10%
2020/05/05	14	50.58	31	52.15	49.25	-17	1,027	-1.65%
2020/05/04	155	49.98	158	49.99	50.00	-3	955	-0.31%	大買/大賣/
2020/04/30	14	45.38	21	45.80	45.50	-7	879	-0.80%
2020/04/29	2	43.50	1	43.20	43.80	1	853	0.12%
2020/04/27	2	42.00	0	0.00	41.90	2	834	0.24%
2020/04/22	9	39.10	0	0.00	40.00	9	811	1.11%
2020/04/20	15	40.73	0	0.00	40.25	15	810	1.85%
2020/04/17	1	42.00	0	0.00	41.55	1	797	0.13%
2020/04/15	4	45.16	3	45.17	43.85	1	811	0.12%
2020/04/13	5	44.02	1	42.55	44.00	4	900	0.44%
2020/04/08	0	0.00	1	34.90	35.20	-1	919	-0.11%
2020/04/06	1	33.45	0	0.00	33.30	1	920	0.11%
2020/03/25	0	0.00	11	29.00	29.95	-11	941	-1.17%
2020/03/18	12	34.52	8	35.26	34.20	4	943	0.42%
2020/03/17	15	35.10	8	36.20	34.85	7	938	0.75%
2020/03/16	0	0.00	36	39.76	38.70	-36	925	-3.89%
2020/03/13	4	42.60	4	43.00	43.00	0	913	0.00%
2020/03/12	44	48.65	10	47.90	47.30	34	912	3.72%
2020/03/11	9	53.89	3	54.20	52.50	6	900	0.67%
2020/03/10	22	52.64	12	52.93	53.80	10	898	1.11%
2020/03/09	1	53.50	0	0.00	54.00	1	894	0.11%
2020/02/21	2	62.30	10	62.29	61.80	-8	816	-0.98%
2020/02/20	1	63.10	0	0.00	62.70	1	813	0.12%
2020/02/19	2	63.10	2	63.50	63.50	0	820	0.00%
2020/02/18	9	65.06	2	64.60	63.50	7	817	0.86%
2020/02/17	1	64.00	1	64.00	64.60	0	805	0.00%
2020/02/14	2	65.60	21	65.13	64.60	-19	799	-2.38%
2020/02/13	28	62.88	9	62.77	63.40	19	747	2.54%
2020/02/12	3	64.57	1	63.40	63.70	2	754	0.26%
2020/02/11	1	62.70	0	0.00	63.00	1	710	0.14%
2020/02/07	1	53.50	0	0.00	54.10	1	592	0.17%
2020/02/04	0	0.00	7	51.76	51.90	-7	598	-1.17%
2020/02/03	7	50.10	1	50.20	50.30	6	615	0.98%
2020/01/30	0	0.00	1	59.20	56.80	-1	798	-0.13%
2020/01/20	1	63.40	0	0.00	63.10	1	871	0.11%
2020/01/16	0	63.60	0	0.00	63.50	0	876	0.00%
2020/01/15	3	64.27	3	65.17	64.00	0	879	0.00%
2020/01/13	1	62.70	0	0.00	63.10	1	879	0.11%
2020/01/09	5	65.28	0.2	64.80	65.40	4.8	861	0.56%
2020/01/08	1	67.80	1	70.00	66.60	0	858	0.00%
2020/01/07	0	0.00	1	68.30	67.00	-1	834	-0.12%
2020/01/03	0	0.00	2	65.45	65.40	-2	826	-0.24%
2020/01/02	0	0.00	4	68.00	66.80	-4	843	-0.47%
2019/12/23	1	65.80	0	0.00	65.20	1	953	0.10%
2019/12/13	0	0.00	1	62.90	62.10	-1	960	-0.10%
2019/12/12	1	63.30	0	0.00	62.80	1	959	0.10%
2019/12/11	0	0.00	1	63.50	63.50	-1	958	-0.10%
2019/12/09	1	65.00	2	64.40	64.70	-1	966	-0.10%
2019/12/03	3	63.53	0	0.00	63.40	3	970	0.31%
2019/11/25	5	63.76	5	64.30	63.70	0	1,012	0.00%
2019/11/14	0	0.00	2	66.30	65.30	-2	1,071	-0.19%
2019/11/11	4	67.90	2	68.00	66.90	2	1,137	0.18%
2019/11/07	4	66.40	1	66.30	66.30	3	1,160	0.26%
2019/11/05	1	67.70	0	0.00	67.80	1	1,178	0.08%
2019/11/04	0	0.00	2	68.20	68.20	-2	1,225	-0.16%
2019/10/30	5	68.98	3	69.40	69.10	2	1,300	0.15%
2019/10/29	4	74.13	2	73.15	70.00	2	1,285	0.16%
2019/10/28	0	0.00	4	70.60	72.20	-4	1,133	-0.35%
2019/10/23	0	0.00	2	67.50	66.60	-2	1,085	-0.18%
2019/10/22	0	0.00	12	66.86	67.50	-12	1,083	-1.11%
2019/10/21	3	66.00	10	66.20	66.00	-7	1,074	-0.65%
2019/10/18	6	66.10	6	66.73	66.00	0	1,074	0.00%
2019/10/16	1	66.00	0	0.00	65.90	1	1,067	0.09%
2019/10/15	18	66.42	0	0.00	65.50	18	1,062	1.69%
2019/10/14	11	67.73	5	67.30	67.20	6	1,047	0.57%
2019/09/27	0	0.00	2	60.80	60.60	-2	1,441	-0.14%
2019/09/26	0	0.00	2	63.60	63.50	-2	1,411	-0.14%
2019/09/12	1	67.80	0	0.00	67.60	1	1,701	0.06%
2019/09/10	0	0.00	2	67.60	68.40	-2	1,956	-0.10%
2019/09/05	0	0.00	1	69.50	69.10	-1	2,031	-0.05%
2019/09/03	1	69.80	1	70.00	69.20	0	2,036	0.00%
2019/08/29	1	67.50	0	0.00	67.60	1	2,039	0.05%
2019/08/22	1	70.40	0	0.00	68.10	1	2,051	0.05%
2019/08/16	1	68.50	3	68.53	68.20	-2	2,081	-0.10%
2019/08/15	3	67.70	5	67.80	67.30	-2	2,073	-0.10%
2019/08/14	2	72.45	0	0.00	71.40	2	2,048	0.10%
2019/08/13	2	77.10	1	78.10	76.10	1	2,052	0.05%
2019/08/12	1	78.30	4	75.80	77.60	-3	2,085	-0.14%
2019/08/08	0	0.00	1	77.10	76.30	-1	2,124	-0.05%
2019/08/06	5	77.96	3	76.90	76.90	2	2,353	0.08%
2019/08/05	0	0.00	1	78.10	78.10	-1	2,387	-0.04%
2019/08/01	2	78.80	2	79.35	78.10	0	2,371	0.00%
2019/07/30	1	75.80	1	78.80	76.80	0	2,352	0.00%
2019/07/29	0	0.00	2	80.70	79.70	-2	2,370	-0.08%
2019/07/22	0	0.00	2	78.00	78.00	-2	2,385	-0.08%
2019/07/17	3	74.80	0	0.00	75.00	3	2,483	0.12%
2019/07/15	1	76.00	2	76.35	75.70	-1	2,519	-0.04%
2019/07/12	10	80.85	6	83.12	80.20	4	2,520	0.16%
2019/07/11	6	86.52	26	87.67	85.00	-20	2,417	-0.83%
2019/07/10	56	86.57	36	86.63	87.40	20	2,238	0.89%
2019/07/09	3	80.53	7	80.93	79.50	-4	2,132	-0.19%
2019/07/08	1	82.00	1	83.50	81.70	0	2,117	0.00%
2019/07/01	2	77.80	1	76.40	76.90	1	2,645	0.04%
2019/06/27	1	81.10	2	81.10	80.00	-1	2,754	-0.04%
2019/06/21	16	81.59	14	82.43	79.50	2	2,915	0.07%
2019/06/20	6	77.87	4	78.63	78.00	2	2,763	0.07%
2019/06/19	3	75.73	8	76.06	76.00	-5	2,715	-0.18%
2019/06/18	5	76.14	12	77.97	76.00	-7	2,719	-0.26%
2019/06/17	1	73.30	7	72.70	72.90	-6	2,678	-0.22%
2019/06/14	0	0.00	4	70.35	69.70	-4	2,680	-0.15%
2019/06/13	2	70.95	1	71.30	70.40	1	2,680	0.04%
2019/06/11	2	69.30	2	68.85	68.60	0	2,663	0.00%
2019/06/10	1	66.50	1	67.20	68.50	0	2,661	0.00%
2019/06/05	1	69.20	2	68.60	69.30	-1	2,673	-0.04%
2019/06/04	11	70.12	0	0.00	69.10	11	2,677	0.41%
2019/06/03	0	0.00	1	73.00	72.10	-1	2,669	-0.04%
2019/05/29	0	0.00	4	71.00	71.60	-4	2,705	-0.15%
2019/05/28	3	73.33	8	74.04	75.00	-5	2,701	-0.19%
2019/05/27	0	0.00	1	69.90	69.90	-1	2,683	-0.04%
2019/05/23	0	0.00	1	67.60	67.90	-1	2,724	-0.04%
2019/05/22	0	0.00	2	69.30	68.70	-2	2,770	-0.07%
2019/05/21	2	67.85	1	68.10	68.20	1	2,819	0.04%
2019/05/20	1	70.00	2	69.95	69.90	-1	2,976	-0.03%
2019/05/17	8	68.85	2	70.80	67.80	6	3,038	0.20%
2019/05/16	1	76.70	2	75.00	73.20	-1	3,008	-0.03%
2019/05/15	4	76.28	9	75.11	73.80	-5	3,107	-0.16%
2019/05/14	21	75.21	11	74.94	75.80	10	3,044	0.33%
2019/05/13	5	71.12	9	70.87	70.00	-4	2,900	-0.14%
2019/05/10	2	65.50	2	65.75	66.10	0	2,822	0.00%
2019/05/09	1	69.80	0	0.00	68.00	1	2,808	0.04%
2019/05/07	2	68.60	2	69.25	68.60	0	2,790	0.00%
2019/05/06	1	69.10	1	70.00	68.00	0	2,815	0.00%
2019/05/03	1	67.70	3	67.87	67.80	-2	2,821	-0.07%
2019/05/02	1	66.50	1	66.70	66.30	0	2,810	0.00%
2019/04/30	1	65.60	3	65.60	65.60	-2	2,821	-0.07%
2019/04/29	1	66.50	2	67.45	65.20	-1	2,844	-0.04%
2019/04/26	1	67.70	0	0.00	67.90	1	2,934	0.03%
2019/04/25	1	69.40	0	0.00	69.70	1	2,990	0.03%
2019/04/24	0	0.00	2	72.20	70.90	-2	3,009	-0.07%
2019/04/23	2	69.75	1	69.20	70.10	1	2,980	0.03%
2019/04/22	1	68.50	1	69.50	67.70	0	2,949	0.00%
2019/04/19	5	69.52	4	69.53	69.00	1	2,978	0.03%
2019/04/18	1	73.20	4	71.90	71.00	-3	2,966	-0.10%
2019/04/17	1	73.80	1	73.50	73.20	0	3,017	0.00%
2019/04/16	0	0.00	1	73.20	73.20	-1	3,023	-0.03%
2019/04/15	2	74.05	5	73.96	74.50	-3	3,037	-0.10%
2019/04/12	23	70.63	22	71.29	71.90	1	3,034	0.03%
2019/04/11	9	73.71	5	74.00	73.50	4	3,027	0.13%
2019/04/10	14	74.73	7	75.01	72.90	7	3,024	0.23%
2019/04/09	6	83.05	3	81.87	81.00	3	2,995	0.10%
2019/04/08	10	84.31	9.1	83.69	83.40	0.9	3,035	0.03%
2019/04/03	22	78.16	25	78.64	79.30	-3	2,943	-0.10%
2019/04/02	8	70.76	6	70.70	72.10	2	3,016	0.07%
2019/04/01	2	69.75	3	70.00	68.70	-1	3,087	-0.03%
2019/03/29	4	68.63	0	0.00	69.60	4	3,202	0.12%
2019/03/28	10	71.01	7	70.73	68.20	3	3,261	0.09%
2019/03/27	2	68.00	1	68.40	67.90	1	3,153	0.03%
2019/03/26	1	70.40	2	70.30	69.00	-1	3,159	-0.03%
2019/03/22	2.1	67.81	1	70.00	68.50	1.1	3,151	0.03%
2019/03/21	6	70.67	6	70.22	69.40	0	3,124	0.00%
2019/03/20	6	71.28	10	71.09	68.70	-4	3,073	-0.13%
2019/03/19	3	66.53	2	69.00	69.80	1	2,923	0.03%
2019/03/18	0	0.00	5	63.70	63.50	-5	2,876	-0.17%
2019/03/15	3	64.37	3	63.97	63.40	0	2,877	0.00%
2019/03/12	2	66.40	0	0.00	65.20	2	2,893	0.07%
2019/03/11	1	65.90	5	66.34	65.90	-4	2,903	-0.14%
2019/03/08	2	62.00	2	63.75	65.30	0	2,926	0.00%
2019/03/07	1	63.70	0	0.00	63.50	1	2,924	0.03%
2019/03/05	1	67.00	0	0.00	66.10	1	3,018	0.03%
2019/03/04	0	0.00	2	65.65	66.90	-2	2,989	-0.07%
2019/02/27	2	64.00	3	64.23	64.50	-1	2,984	-0.03%
2019/02/26	11	68.18	8	67.21	65.80	3	2,978	0.10%
2019/02/25	6	68.88	5	69.70	68.80	1	3,000	0.03%
2019/02/22	5	68.04	0	0.00	67.90	5	2,984	0.17%
2019/02/20	0	0.00	1	70.10	68.70	-1	2,922	-0.03%
2019/02/19	21	70.78	3	70.93	68.40	18	2,892	0.62%
2019/02/18	1	66.20	11	67.04	67.80	-10	2,736	-0.37%
2019/02/15	4	63.03	7	62.34	61.70	-3	2,665	-0.11%
2019/02/14	12	66.70	6	66.73	64.10	6	2,651	0.23%
2019/02/13	3	61.00	4	62.78	63.20	-1	2,495	-0.04%
2019/02/12	1	56.80	0	0.00	57.50	1	2,481	0.04%
2019/02/11	1	58.20	7	57.70	56.40	-6	2,528	-0.24%
2019/01/29	1	58.20	1	57.50	57.00	0	2,570	0.00%
2019/01/28	3	58.83	4	58.23	57.60	-1	2,600	-0.04%
2019/01/25	1	59.40	0	0.00	58.50	1	2,728	0.04%
2019/01/24	2	58.50	0	0.00	59.50	2	2,718	0.07%
2019/01/22	0	0.00	1	58.00	57.10	-1	2,681	-0.04%
2019/01/21	3	58.53	0	0.00	57.40	3	2,675	0.11%
2019/01/18	7	59.67	3	58.90	59.00	4	2,658	0.15%
2019/01/16	0	0.00	2	55.20	55.00	-2	2,512	-0.08%
2019/01/15	1	53.20	1	53.80	54.20	0	2,492	0.00%
2019/01/14	2	54.10	4	54.20	53.10	-2	2,490	-0.08%
2019/01/11	10	52.06	8	52.99	53.50	2	2,484	0.08%
2019/01/09	6	55.80	10	55.30	54.10	-4	2,461	-0.16%
2019/01/08	2	52.00	0	0.00	52.80	2	2,471	0.08%
2019/01/04	5	51.04	1	51.60	50.80	4	2,465	0.16%
2019/01/02	1	55.50	3	55.80	54.50	-2	2,451	-0.08%
2018/12/28	3	54.70	4	55.60	56.60	-1	2,435	-0.04%
2018/12/27	8	57.31	9	57.00	55.20	-1	2,398	-0.04%
2018/12/26	15	59.03	11	58.55	56.40	4	2,310	0.17%
2018/12/25	15	63.67	12	63.16	62.60	3	2,180	0.14%
2018/12/24	9	58.09	14	58.83	61.10	-5	1,941	-0.26%
2018/12/22	8	55.46	4	56.08	55.60	4	1,804	0.22%
2018/12/21	0	0.00	4	50.40	52.50	-4	1,708	-0.23%
2018/12/20	0	0.00	4	48.09	47.80	-4	1,691	-0.24%
2018/12/19	2	48.65	1	49.20	47.30	1	1,702	0.06%
2018/12/18	1	47.20	12	46.12	47.05	-11	1,706	-0.64%
2018/12/11	0	0.00	5	47.15	47.20	-5	1,763	-0.28%
2018/12/07	1	48.90	0	0.00	48.20	1	1,783	0.06%
2018/12/04	2	53.65	0	0.00	52.50	2	1,816	0.11%
2018/12/03	2	53.60	1	53.60	53.00	1	1,827	0.05%
2018/11/30	1	51.10	0	0.00	51.40	1	1,836	0.05%
2018/11/29	0	0.00	4	53.50	51.00	-4	1,863	-0.21%
2018/11/28	6	51.10	6	51.20	51.20	0	1,826	0.00%
2018/11/27	0	0.00	5	48.20	48.60	-5	1,808	-0.28%
2018/11/26	5	47.85	1	48.80	47.85	4	1,899	0.21%
2018/11/23	2	48.40	0	0.00	47.85	2	1,986	0.10%
2018/11/22	1	51.50	3	49.93	48.20	-2	2,028	-0.10%
2018/11/21	1	47.10	1	47.50	48.20	0	2,004	0.00%
2018/11/19	1	48.95	0	0.00	48.55	1	2,017	0.05%
2018/11/16	0	0.00	2	47.30	47.85	-2	2,028	-0.10%
2018/11/15	1	47.75	0	0.00	47.80	1	2,051	0.05%
2018/11/14	0	0.00	2	49.20	49.10	-2	2,106	-0.09%
2018/11/13	5	47.58	1	47.15	48.40	4	2,123	0.19%
2018/11/09	4	48.80	1	49.45	48.70	3	2,215	0.14%
2018/11/08	3	51.87	3	51.13	51.00	0	2,241	0.00%
2018/11/07	4	47.33	4	48.21	48.95	0	2,226	0.00%
2018/11/06	1	50.00	0	0.00	46.75	1	2,204	0.05%
2018/11/05	7	49.35	9	50.17	48.95	-2	2,190	-0.09%
2018/11/02	18	50.26	13	50.71	51.40	5	2,166	0.23%
2018/11/01	2	46.05	9	46.33	46.75	-7	2,038	-0.34%
2018/10/31	6	42.35	0	0.00	42.50	6	2,044	0.29%
2018/10/30	0	0.00	1	40.60	40.80	-1	2,073	-0.05%
2018/10/26	2	44.63	0	0.00	41.50	2	2,131	0.09%
2018/10/19	0	0.00	0.1	49.50	49.40	-0.1	2,407	0.00%
2018/10/18	1	52.80	0	0.00	50.70	1	2,497	0.04%
2018/10/17	1	52.80	0	0.00	52.00	1	2,557	0.04%
2018/10/16	2	52.90	5	54.08	52.00	-3	2,571	-0.12%
2018/10/15	8	50.83	5	51.26	49.90	3	2,556	0.12%
2018/10/11	0	0.00	0.1	48.25	48.25	-0.1	2,763	0.00%
2018/10/09	1	53.70	4.2	54.34	53.60	-3.2	2,846	-0.11%
2018/10/08	2	55.85	1	57.00	55.30	1	2,836	0.04%
2018/10/05	1	63.10	1	61.80	58.20	0	2,839	0.00%
2018/10/04	1	63.60	0	0.00	64.40	1	2,837	0.04%
2018/10/03	0	0.00	2.1	66.58	65.10	-2.1	2,858	-0.07%
2018/10/02	1	68.90	0	0.00	68.50	1	2,883	0.03%
2018/10/01	4	68.53	3	70.03	68.00	1	2,901	0.03%
2018/09/28	6	71.82	6	73.32	70.10	0	2,966	0.00%
2018/09/27	7	69.29	10	70.05	70.00	-3	3,110	-0.10%
2018/09/26	3	69.37	3	69.03	67.50	0	3,063	0.00%
2018/09/25	4	65.58	3	65.90	66.70	1	3,051	0.03%
2018/09/21	5	65.24	5	65.98	67.80	0	3,045	0.00%
2018/09/20	1	65.80	0	0.00	63.00	1	3,004	0.03%
2018/09/19	12	66.08	11	66.78	65.00	1	3,007	0.03%
2018/09/18	2	66.55	2	67.05	65.50	0	3,015	0.00%
2018/09/17	0	0.00	1	71.90	72.00	-1	3,041	-0.03%
2018/09/14	3	72.37	1	73.00	73.20	2	3,094	0.06%
2018/09/11	3	74.07	3	72.67	74.30	0	3,144	0.00%
2018/09/10	0	0.00	2	73.35	71.50	-2	3,144	-0.06%
2018/09/07	1	79.40	2	77.10	76.60	-1	3,153	-0.03%
2018/09/06	5	82.88	15	82.35	81.00	-10	3,167	-0.32%
2018/09/05	5	89.90	5	90.06	87.60	0	3,161	0.00%
2018/09/04	3	89.07	3	89.87	88.50	0	3,171	0.00%
2018/09/03	3	90.27	3	89.40	88.50	0	3,249	0.00%
2018/08/31	5	90.12	2.1	89.97	88.20	2.9	3,279	0.09%
2018/08/30	4	90.23	17	91.95	87.70	-13	3,228	-0.40%
2018/08/29	46	88.60	25	88.77	89.90	21	3,273	0.64%
2018/08/28	1	81.80	0	0.00	81.80	1	3,330	0.03%
2018/08/24	3	80.10	1	80.60	79.60	2	3,432	0.06%
2018/08/23	1	81.60	4	82.53	81.60	-3	3,532	-0.08%
2018/08/22	8.1	83.13	0	0.00	81.50	8.1	3,609	0.22%
2018/08/21	0	0.00	1	78.30	81.00	-1	3,594	-0.03%
2018/08/20	2	84.90	8	83.39	83.10	-6	3,567	-0.17%
2018/08/17	4	86.13	6.1	86.63	82.80	-2.1	3,577	-0.06%
2018/08/16	5	89.34	6	89.67	90.00	-1	3,620	-0.03%
2018/08/15	7	88.14	4	88.20	88.10	3	3,572	0.08%
2018/08/14	1.4	98.57	13	98.91	97.80	-11.6	3,615	-0.32%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/10	2	136.25	18	136.69	136.00	-16	3,675	-0.44%
2018/08/09	4.1	138.40	3	139.17	137.00	1.1	3,702	0.03%
2018/08/08	4	137.75	0	0.00	136.00	4	3,773	0.11%
2018/08/07	15	135.83	4	135.75	140.00	11	3,857	0.29%
2018/08/06	1	133.00	1	134.50	132.50	0	3,942	0.00%
2018/08/03	1	142.50	1	143.00	142.00	0	4,055	0.00%
2018/08/02	1	143.00	0.1	143.00	143.50	0.9	4,334	0.02%
2018/08/01	0	0.00	3	143.67	146.50	-3	4,300	-0.07%
2018/07/31	0.1	146.00	0	0.00	144.00	0.1	4,278	0.00%
2018/07/30	3	145.50	4	146.00	142.50	-1	4,266	-0.02%
2018/07/27	3	145.83	1	144.00	147.50	2	4,229	0.05%
2018/07/26	5	146.80	6	153.75	144.50	-1	4,175	-0.02%
2018/07/25	39	148.95	39	148.19	151.00	0	4,059	0.00%
2018/07/24	5	137.80	3	138.17	137.50	2	3,983	0.05%
2018/07/23	2	131.50	0	0.00	132.00	2	3,931	0.05%
2018/07/20	4	136.13	3	134.83	130.50	1	3,915	0.03%
2018/07/19	6	139.17	3	140.00	140.00	3	3,891	0.08%
2018/07/18	21	137.12	50	137.60	140.00	-29	3,829	-0.76%
2018/07/17	12	129.92	13	130.38	131.00	-1	3,711	-0.03%
2018/07/16	0	0.00	0.1	119.50	119.50	-0.1	3,613	0.00%
2018/07/13	5	120.50	4	122.38	120.00	1	3,634	0.03%
2018/07/12	4	120.38	0	0.00	121.00	4	3,954	0.10%
2018/07/11	1.1	114.41	1	122.00	122.00	0.1	4,061	0.00%
2018/07/10	5	116.10	1	118.00	117.50	4	4,104	0.10%
2018/07/09	6	123.92	7	120.86	119.50	-1	4,169	-0.02%
2018/07/06	3	125.67	3	124.67	128.00	0	4,224	0.00%
2018/07/05	6	128.83	1	126.00	125.00	5	4,153	0.12%
2018/07/03	10	115.00	0	0.00	112.00	10	3,942	0.25%
2018/06/28	0	0.00	1	117.00	116.50	-1	3,901	-0.03%
2018/06/26	10	123.00	3	113.00	123.00	7	3,858	0.18%
2018/06/25	12	124.96	14	126.21	117.50	-2	3,808	-0.05%
2018/06/22	1	129.00	0	0.00	130.00	1	3,758	0.03%
2018/06/20	5	147.80	0	0.00	144.50	5	3,996	0.13%
2018/06/19	0.1	150.50	0	0.00	149.00	0.1	4,048	0.00%
2018/06/15	1	151.50	2.1	149.29	148.50	-1.1	4,170	-0.03%
2018/06/14	2	144.50	3	145.67	145.00	-1	4,140	-0.02%
2018/06/13	1	157.00	2	154.75	150.50	-1	4,117	-0.02%
2018/06/12	2	159.00	0	0.00	156.50	2	4,086	0.05%
2018/06/11	7	168.14	0	0.00	163.50	7	4,045	0.17%
2018/06/08	1	168.00	5	166.10	165.00	-4	3,959	-0.10%
2018/06/07	4	166.25	1	166.00	162.00	3	3,906	0.08%
2018/06/06	3	170.83	4	165.63	165.00	-1	3,866	-0.03%
2018/06/05	17	167.06	22	166.25	169.00	-5	3,737	-0.13%
2018/06/04	1	158.00	5	156.50	154.00	-4	3,640	-0.11%
2018/06/01	5	145.80	6	150.75	152.00	-1	3,588	-0.03%
2018/05/31	11	153.55	4	146.38	143.00	7	3,520	0.20%
2018/05/30	8	138.31	30	141.58	149.00	-22	3,421	-0.64%
2018/05/29	3	144.50	4	141.88	135.50	-1	3,347	-0.03%
2018/05/28	1	145.50	2	146.75	145.00	-1	3,324	-0.03%
2018/05/25	6	146.08	8	144.94	143.50	-2	3,335	-0.06%
2018/05/24	9	142.72	15	141.07	143.50	-6	3,291	-0.18%
2018/05/23	3	150.50	0	0.00	150.50	3	3,190	0.09%
2018/05/22	6	168.42	8.1	173.14	167.00	-2.1	3,275	-0.06%
2018/05/21	1	164.00	1	166.00	166.00	0	3,266	0.00%
2018/05/18	3.1	161.00	2	160.75	161.00	1.1	3,534	0.03%
2018/05/17	3	161.00	6.1	158.99	157.50	-3.1	3,751	-0.08%
2018/05/16	1	166.50	1	164.00	162.00	0	3,886	0.00%
2018/05/15	1.1	155.83	6	156.75	159.00	-4.9	3,991	-0.12%
2018/05/14	7	159.07	6	151.58	147.50	1	4,003	0.02%
2018/05/11	20	163.25	7	167.64	162.00	13	4,077	0.32%
2018/05/10	26	183.00	12.1	187.81	180.00	13.9	4,111	0.34%
2018/05/02	3	156.50	1	160.50	156.50	2	4,078	0.05%
2018/04/26	2	175.00	0	0.00	175.00	2	4,227	0.05%
2018/04/25	0.1	178.50	2	158.00	178.50	-1.9	4,295	-0.05%
2018/04/23	4	181.00	0	0.00	181.00	4	4,843	0.08%
2018/04/20	2	190.50	0	0.00	190.50	2	4,942	0.04%
2018/04/19	1	250.00	1	244.50	211.50	0	5,128	0.00%
2018/04/18	12.1	234.75	6	241.92	235.00	6.1	5,335	0.11%
2018/04/17	1	264.50	1	261.00	249.50	0	5,068	0.00%
2018/04/16	4	280.75	0	0.00	277.00	4	4,999	0.08%
2018/04/13	6	329.92	1	356.00	307.50	5	4,988	0.10%
2018/04/12	1	345.00	0	0.00	341.50	1	4,988	0.02%
2018/04/03	2	401.25	0	0.00	415.00	2	5,411	0.04%
2018/04/02	0	0.00	1	380.00	380.00	-1	5,440	-0.02%
2018/03/31	0	0.00	1	346.00	357.50	-1	5,453	-0.02%
2018/03/26	13	402.85	12	399.29	369.00	1	5,587	0.02%
2018/03/23	14	364.54	15	367.97	388.50	-1	5,446	-0.02%
2018/03/22	1	345.50	0	0.00	353.50	1	5,351	0.02%
2018/03/21	4	344.38	4	342.63	342.00	0	5,287	0.00%
2018/03/13	0	0.00	1	241.50	272.00	-1	5,285	-0.02%
2018/03/09	10	271.00	1	265.50	275.00	9	5,370	0.17%
2018/03/05	1	320.00	0	0.00	305.00	1	6,048	0.02%
2018/02/26	1	286.00	0	0.00	286.00	1	6,154	0.02%
2018/02/23	0	0.00	0	260.00	260.00	0	6,173	0.00%
2018/02/22	20	230.28	20	230.00	236.50	0	6,229	0.00%
2018/02/12	27	191.02	35.1	191.14	195.50	-8.1	6,108	-0.13%
2018/02/09	20	175.20	18	174.06	178.00	2	5,806	0.03%
2018/02/08	5	156.60	9	156.61	162.00	-4	5,565	-0.07%
2018/02/07	20	164.68	18	165.53	161.50	2	5,401	0.04%
2018/02/06	3	160.17	3	160.00	157.50	0	5,232	0.00%
2018/02/05	9	186.44	6	186.83	175.00	3	5,153	0.06%
2018/02/02	16	181.50	17	182.85	191.00	-1	4,990	-0.02%
2018/02/01	0.1	174.00	1	174.00	174.00	-0.9	4,841	-0.02%
2018/01/31	5	168.60	2.1	170.00	170.50	2.9	4,806	0.06%
2018/01/30	5	176.50	7	175.57	176.50	-2	4,760	-0.04%
2018/01/29	2.1	166.95	5	161.30	174.00	-2.9	4,697	-0.06%
2018/01/26	0	0.00	1	156.00	158.50	-1	4,640	-0.02%
2018/01/25	1	142.50	2	143.50	144.50	-1	4,582	-0.02%
2018/01/23	1	133.00	6	137.84	143.00	-5	4,436	-0.11%
2018/01/22	0	0.00	17	129.76	130.00	-17	4,367	-0.39%
2018/01/19	3	128.50	0	0.00	126.50	3	4,344	0.07%
2018/01/18	9	137.89	6.5	138.39	140.50	2.5	4,263	0.06%
2018/01/17	59	136.99	62	138.38	135.50	-3	4,042	-0.07%
2018/01/16	4	130.38	1	131.03	134.00	3	3,690	0.08%
2018/01/15	33	117.24	34	118.76	122.00	-1	3,563	-0.03%
2018/01/12	44	108.02	45	109.20	111.00	-1	3,374	-0.03%
2018/01/11	20	101.00	26	101.00	101.00	-6	3,179	-0.19%
2018/01/10	1	93.00	1	91.40	92.00	0	3,152	0.00%
2018/01/09	2	93.05	2	93.10	93.20	0	3,088	0.00%
2018/01/08	26	96.27	7	97.09	92.00	19	3,018	0.63%
2018/01/05	20	93.90	20	93.59	94.90	0	2,944	0.00%
2018/01/04	9	90.90	7	91.63	87.70	2	2,848	0.07%
2018/01/03	3	85.27	5	86.31	88.40	-2	2,705	-0.07%
2018/01/02	0	0.00	18	79.25	80.40	-18	2,579	-0.70%