美時 (1795)-第一金-新興券商分點個股進出

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
329.0
漲跌
▲14.5
漲幅
+4.61%
成交量
5,405張
產業
上市生技醫療類股
606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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	317.00	6	327.58	329.00	-5	6,734	-0.07%
2024/04/26	0	0.00	4	309.50	314.50	-4	6,767	-0.06%
2024/04/24	3.1	317.02	2	319.75	320.50	1.1	6,811	0.02%
2024/04/23	4	319.50	4.3	317.26	320.50	-0.3	6,878	0.00%
2024/04/22	8	314.01	2	318.50	313.00	6	7,002	0.09%
2024/04/19	2	312.01	0	0.00	311.50	2	7,220	0.03%
2024/04/18	1	326.95	4	321.50	321.00	-3	7,168	-0.04%
2024/04/17	17	339.14	17.1	333.01	333.50	-0.1	7,175	0.00%
2024/04/16	7.1	333.31	4	336.13	334.00	3.1	7,140	0.04%
2024/04/15	7	335.43	0.5	334.00	332.50	6.5	7,006	0.09%
2024/04/12	3.2	340.32	13	337.23	342.00	-9.9	7,026	-0.14%
2024/04/11	1.1	325.91	0	0.00	325.00	1.1	6,982	0.02%
2024/04/10	5	322.40	3	329.50	326.50	2	6,910	0.03%
2024/04/09	9	326.72	5	324.50	323.00	4	6,861	0.06%
2024/04/08	0	0.00	15.1	331.25	325.00	-15.1	6,869	-0.22%
2024/04/03	5.1	312.02	10.1	318.20	317.50	-5	6,735	-0.07%
2024/04/02	8	308.44	3	309.67	310.50	5	6,597	0.08%
2024/04/01	9	310.78	10	308.50	308.00	-1	6,573	-0.02%
2024/03/29	8	303.75	6	305.00	304.00	2	6,465	0.03%
2024/03/28	5	309.10	0.8	310.61	306.00	4.2	6,436	0.06%
2024/03/27	7	305.21	10	305.75	310.00	-3	6,315	-0.05%
2024/03/26	9	294.44	3	295.50	293.00	6	5,985	0.10%
2024/03/25	7.4	298.61	3.1	294.71	294.50	4.3	5,987	0.07%
2024/03/22	7.2	287.90	0.1	287.00	288.50	7.2	5,788	0.12%
2024/03/21	0.1	276.00	0	0.00	274.50	0.1	5,766	0.00%
2024/03/20	1.5	276.17	1	276.50	276.50	0.5	5,825	0.01%
2024/03/19	2	275.48	1	275.50	275.50	1	5,811	0.02%
2024/03/13	0	271.50	1.1	269.45	266.50	-1.1	5,939	-0.02%
2024/03/12	1	275.00	0	0.00	274.00	1	6,023	0.02%
2024/03/11	0	273.50	0.1	274.25	273.50	-0.1	6,070	0.00%
2024/03/08	0	277.00	0	277.50	275.00	0	6,246	0.00%
2024/03/07	0	0.00	2	286.40	284.00	-2	6,386	-0.03%
2024/03/06	0.1	290.50	1	292.50	289.00	-0.9	6,581	-0.01%
2024/03/05	17	296.44	15.1	295.14	294.50	1.9	6,582	0.03%
2024/03/04	0	0.00	4	293.49	291.50	-4	6,550	-0.06%
2024/03/01	2	290.00	0	0.00	289.50	2	6,606	0.03%
2024/02/29	1.1	289.59	0	0.00	289.50	1.1	6,850	0.02%
2024/02/27	8.2	296.80	12.4	295.52	296.00	-4.2	6,802	-0.06%
2024/02/26	4.1	288.20	5.1	285.40	293.50	-1	6,616	-0.02%
2024/02/23	1	273.01	0	0.00	272.00	1	6,475	0.02%
2024/02/22	2	276.73	1	274.00	273.00	1	6,523	0.02%
2024/02/21	1	279.50	1	281.00	276.50	0	6,639	0.00%
2024/02/19	1	276.04	2	278.75	275.00	-1	6,836	-0.01%
2024/02/16	4	276.12	3	275.17	277.00	1	6,991	0.01%
2024/02/15	5	273.30	5	271.90	273.00	0	7,030	0.00%
2024/02/02	2	274.00	0	0.00	274.50	2	7,221	0.03%
2024/02/01	4	282.50	4.3	284.23	282.00	-0.3	7,231	0.00%
2024/01/31	3.9	278.81	6	278.58	279.50	-2.2	7,211	-0.03%
2024/01/30	1	274.54	1	277.50	271.00	0	7,270	0.00%
2024/01/29	3	274.17	0	0.00	277.00	3	7,243	0.04%
2024/01/24	0	0.00	1	279.00	278.00	-1	7,471	-0.01%
2024/01/23	3	274.82	2.2	273.68	276.50	0.8	7,556	0.01%
2024/01/22	6.1	283.71	6	282.33	282.50	0.1	7,586	0.00%
2024/01/19	3	288.67	1	290.50	288.50	2	7,813	0.03%
2024/01/18	4	288.13	7	289.71	288.50	-3	7,923	-0.04%
2024/01/17	1	292.51	9	298.89	288.50	-8	8,052	-0.10%
2024/01/16	9.3	298.53	16	299.50	303.00	-6.7	8,078	-0.08%
2024/01/15	20	294.58	15.2	294.16	296.50	4.8	7,934	0.06%
2024/01/12	11	286.23	5	282.90	282.50	6	7,715	0.08%
2024/01/11	5	286.90	8	283.50	281.50	-3	7,746	-0.04%
2024/01/10	5	288.00	7	288.57	290.00	-2	7,653	-0.03%
2024/01/09	1	280.50	8	283.38	288.00	-7	7,613	-0.09%
2024/01/08	4	283.50	2	283.75	284.50	2	7,572	0.03%
2024/01/05	17	277.79	12	281.88	285.00	5	7,456	0.07%
2024/01/04	0	0.00	5	273.60	272.00	-5	7,277	-0.07%
2024/01/03	15	276.57	17	273.26	270.50	-2	7,252	-0.03%
2024/01/02	1	275.50	1	276.50	275.50	0	7,146	0.00%
2023/12/29	2	267.50	5	271.40	272.00	-3	7,086	-0.04%
2023/12/28	1	270.50	0	0.00	264.00	1	7,011	0.01%
2023/12/27	3	267.17	1	268.50	269.50	2	6,981	0.03%
2023/12/26	2	260.75	0	0.00	264.00	2	6,955	0.03%
2023/12/25	3	265.00	0	0.00	260.00	3	6,955	0.04%
2023/12/22	0	0.00	2	266.01	267.00	-2	6,893	-0.03%
2023/12/21	3	268.50	3	269.00	268.50	0	6,890	0.00%
2023/12/20	12	276.88	8	276.19	273.50	4	6,861	0.06%
2023/12/19	2	274.50	2	273.50	273.50	0	6,779	0.00%
2023/12/18	3.1	276.10	2.1	276.26	272.50	1.1	6,815	0.02%
2023/12/15	4	273.25	4	274.25	274.00	0	6,831	0.00%
2023/12/14	0	0.00	1.2	268.96	268.50	-1.2	6,792	-0.02%
2023/12/13	7.2	267.92	2	267.50	264.50	5.2	6,764	0.08%
2023/12/12	13	277.92	7	274.71	274.00	6	6,707	0.09%
2023/12/11	1	274.00	8	273.13	274.50	-7	6,653	-0.11%
2023/12/08	4	272.25	2	272.25	272.00	2	6,615	0.03%
2023/12/07	9	276.44	12	277.38	274.00	-3	6,627	-0.05%
2023/12/06	4.1	271.99	7	271.64	270.00	-3	6,521	-0.05%
2023/12/05	13	274.35	15	275.40	272.00	-2	6,487	-0.03%
2023/12/04	11	271.68	13	275.69	277.00	-2	6,286	-0.03%
2023/12/01	11	264.91	18.1	268.06	267.50	-7.1	6,085	-0.12%
2023/11/30	1	261.00	2.1	260.07	258.50	-1.1	5,839	-0.02%
2023/11/29	2	258.50	2.1	261.21	261.00	-0.1	5,805	0.00%
2023/11/28	3	256.67	3.3	256.44	258.00	-0.3	5,753	0.00%
2023/11/27	37	259.28	36	258.00	257.00	1	5,706	0.02%
2023/11/24	8	250.25	13	248.81	250.00	-5	5,466	-0.09%
2023/11/22	1.1	247.05	5	246.50	245.50	-3.9	5,363	-0.07%
2023/11/21	2	248.75	0	0.00	248.00	2	5,328	0.04%
2023/11/20	6.2	255.90	3	260.00	251.50	3.2	5,321	0.06%
2023/11/17	4.1	253.16	6.2	254.63	254.00	-2.1	5,218	-0.04%
2023/11/16	6	256.42	9	254.56	253.00	-3	5,168	-0.06%
2023/11/15	15.2	246.67	8.6	248.78	252.00	6.6	5,061	0.13%
2023/11/14	0	230.00	0	0.00	238.50	0	4,929	0.00%
2023/11/13	1.3	236.50	0	236.50	233.00	1.3	4,992	0.03%
2023/11/10	9.2	240.67	12	242.17	240.50	-2.8	5,229	-0.05%
2023/11/09	6.2	241.68	4	242.13	236.00	2.2	5,220	0.04%
2023/11/08	4	243.00	1	241.50	242.00	3	5,433	0.06%
2023/11/07	14.1	249.05	16	246.47	243.50	-1.9	5,584	-0.03%
2023/11/06	0	243.50	0	0.00	247.00	0	5,726	0.00%
2023/11/03	6	248.82	3	249.50	244.50	3	5,828	0.05%
2023/11/02	4	246.00	1	247.00	248.50	3	5,801	0.05%
2023/11/01	18.1	253.08	10.2	256.59	251.00	7.9	5,757	0.14%
2023/10/31	7	251.57	9	252.00	252.00	-2	5,689	-0.04%
2023/10/30	13.4	254.70	20	254.98	252.00	-6.6	5,730	-0.12%
2023/10/27	23	251.09	42.2	250.55	254.00	-19.2	5,619	-0.34%
2023/10/26	20	239.95	5	241.60	236.00	15	5,359	0.28%
2023/10/25	20.1	241.20	27	241.46	240.00	-6.9	5,272	-0.13%
2023/10/24	10.1	224.30	7	226.29	230.00	3.1	5,133	0.06%
2023/10/23	1	215.00	7	213.36	215.00	-6	5,129	-0.12%
2023/10/20	5	210.30	0	0.00	208.50	5	5,254	0.10%
2023/10/19	2	211.50	4	213.00	218.00	-2	5,417	-0.04%
2023/10/18	2	212.75	2	215.00	210.50	0	5,566	0.00%
2023/10/17	2	219.50	1	223.50	217.00	1	5,735	0.02%
2023/10/16	1	221.50	0	0.00	220.50	1	5,918	0.02%
2023/10/13	2	232.00	1	236.00	227.50	1	5,982	0.02%
2023/10/11	0	0.00	4	233.50	232.00	-4	6,183	-0.06%
2023/10/06	0	0.00	1	239.50	238.00	-1	6,303	-0.02%
2023/10/05	3	237.17	2	237.50	235.00	1	6,449	0.02%
2023/10/04	2	232.25	1	233.00	232.50	1	6,534	0.02%
2023/10/03	3	235.50	0	0.00	234.00	3	6,640	0.05%
2023/10/02	1	239.00	0	0.00	238.00	1	6,719	0.01%
2023/09/28	0.1	240.00	0	0.00	238.50	0.1	6,825	0.00%
2023/09/21	1	229.50	0	0.00	233.50	1	7,937	0.01%
2023/09/20	5	241.60	2	239.52	237.50	3	8,128	0.04%
2023/09/19	6	249.08	7	251.50	249.50	-1	8,256	-0.01%
2023/09/18	2	246.25	8.6	247.36	246.50	-6.6	8,281	-0.08%
2023/09/15	2	243.50	0	0.00	246.50	2	8,385	0.02%
2023/09/14	0	246.00	0	0.00	246.50	0	8,414	0.00%
2023/09/13	1.1	241.50	1	242.00	242.50	0.1	8,469	0.00%
2023/09/12	6	239.00	2	240.75	240.00	4	8,595	0.05%
2023/09/11	2	247.49	3	250.17	246.00	-1	8,647	-0.01%
2023/09/08	1	244.50	0	0.00	246.00	1	8,758	0.01%
2023/09/07	1.1	247.60	0.1	249.00	247.50	1.1	8,766	0.01%
2023/09/06	1.2	249.44	0	0.00	250.00	1.2	8,820	0.01%
2023/09/05	1.2	250.58	2	253.50	250.00	-0.8	8,860	-0.01%
2023/09/04	3	257.67	1	255.50	256.00	2	8,916	0.02%
2023/09/01	3	259.99	1	258.50	258.50	2	8,964	0.02%
2023/08/31	5	259.70	5	254.40	253.50	0	9,023	0.00%
2023/08/30	5	256.90	3	257.00	257.00	2	9,202	0.02%
2023/08/29	0	0.00	3	251.33	252.00	-3	9,210	-0.03%
2023/08/28	0	0.00	2	248.50	247.50	-2	9,262	-0.02%
2023/08/24	1	250.50	1	254.00	249.50	0	9,305	0.00%
2023/08/23	4	251.00	0	0.00	249.50	4	9,304	0.04%
2023/08/22	2	257.50	0	0.00	255.00	2	9,425	0.02%
2023/08/21	5	260.10	7	259.21	260.00	-2	9,482	-0.02%
2023/08/18	10	258.15	5	261.58	254.00	5	9,590	0.05%
2023/08/17	12	260.13	6	260.02	259.50	6	9,709	0.06%
2023/08/16	16	273.53	7	272.07	268.00	9	9,745	0.09%
2023/08/15	5	260.10	12	258.50	263.50	-7	10,042	-0.07%
2023/08/14	12	245.54	25.6	260.33	250.00	-13.6	10,398	-0.13%
2023/08/11	15	277.93	9.1	274.20	269.00	5.9	10,493	0.06%
2023/08/10	4	283.63	2.2	290.57	286.00	1.8	10,356	0.02%
2023/08/09	1	291.50	4.1	289.44	292.00	-3.1	10,287	-0.03%
2023/08/08	1	279.00	0.1	281.00	280.50	0.9	10,417	0.01%
2023/08/07	0	0.00	1	286.00	285.50	-1	10,717	-0.01%
2023/08/04	1.1	287.63	4.4	284.82	289.50	-3.3	10,779	-0.03%
2023/08/02	16.5	294.71	10	287.40	285.50	6.5	10,840	0.06%
2023/08/01	2	291.00	6	292.50	293.00	-4	10,808	-0.04%
2023/07/31	2	289.75	1	290.00	286.50	1	10,838	0.01%
2023/07/28	2	290.25	1	290.00	286.00	1	11,103	0.01%
2023/07/27	1	295.50	2	296.50	291.50	-1	11,155	-0.01%
2023/07/26	17	297.85	12	289.58	291.00	5	11,327	0.04%
2023/07/25	8	299.13	7	301.36	301.00	1	11,201	0.01%
2023/07/24	23	300.80	8	301.19	302.00	15	11,079	0.14%
2023/07/21	10	294.70	18	293.44	291.00	-8	10,941	-0.07%
2023/07/20	20	289.65	4	286.00	287.00	16	10,868	0.15%
2023/07/19	14	291.43	30	291.62	292.00	-16	10,780	-0.15%
2023/07/18	1	288.50	1	292.00	283.00	0	10,718	0.00%
2023/07/17	0	0.00	9.2	284.02	288.50	-9.2	10,907	-0.08%
2023/07/14	5	276.40	3	278.00	277.50	2	10,937	0.02%
2023/07/13	8	283.63	1	282.50	280.00	7	10,846	0.06%
2023/07/12	9	289.89	6	291.50	290.00	3	10,748	0.03%
2023/07/11	1	282.00	0	0.00	283.00	1	10,628	0.01%
2023/07/10	5	282.50	1	281.00	285.00	4	10,638	0.04%
2023/07/06	2.1	297.33	1	292.50	290.00	1.1	10,550	0.01%
2023/07/05	4.1	302.15	6.2	303.63	294.50	-2.1	10,508	-0.02%
2023/07/04	5.1	301.39	1.1	302.32	297.00	4	10,684	0.04%
2023/07/03	9.1	300.22	3	301.50	299.00	6.1	10,815	0.06%
2023/06/30	5	338.65	3	332.50	325.50	2	10,553	0.02%
2023/06/29	4	342.25	3	338.33	338.50	1	10,581	0.01%
2023/06/28	5.1	333.72	7	330.86	333.50	-1.9	10,466	-0.02%
2023/06/27	5	322.60	6	326.42	329.00	-1	10,336	-0.01%
2023/06/26	1	315.00	0	0.00	311.50	1	10,210	0.01%
2023/06/16	1	333.00	1	328.50	323.00	0	10,180	0.00%
2023/06/15	1	319.50	2	326.25	330.00	-1	10,090	-0.01%
2023/06/12	0	0.00	2	322.00	314.00	-2	10,106	-0.02%
2023/06/09	1	314.00	1	319.50	319.00	0	10,155	0.00%
2023/06/08	1	324.50	1	320.00	311.00	0	10,193	0.00%
2023/06/07	1	321.00	2	320.00	322.00	-1	10,291	-0.01%
2023/06/06	3	320.00	2	313.00	315.50	1	10,290	0.01%
2023/06/05	8	325.81	7	328.00	315.50	1	10,443	0.01%
2023/06/02	3	322.17	2	321.75	320.50	1	10,354	0.01%
2023/06/01	3	323.00	1	323.50	320.00	2	10,395	0.02%
2023/05/31	3	332.50	2	331.50	327.00	1	10,410	0.01%
2023/05/30	0	0.00	1	329.00	328.50	-1	10,438	-0.01%
2023/05/29	1	332.50	0	0.00	330.50	1	10,451	0.01%
2023/05/26	15	334.33	15	327.10	327.00	0	10,501	0.00%
2023/05/24	2	335.25	3	332.33	334.50	-1	10,597	-0.01%
2023/05/23	9	337.83	9	339.72	342.00	0	10,554	0.00%
2023/05/22	4	340.25	2	335.00	332.00	2	10,623	0.02%
2023/05/19	18	341.03	22	338.77	343.50	-4	10,942	-0.04%
2023/05/18	10	326.35	10	331.75	339.00	0	10,548	0.00%
2023/05/17	13	295.04	14	304.36	308.50	-1	10,167	-0.01%
2023/05/15	1	290.00	2	284.00	275.50	-1	10,505	-0.01%
2023/05/12	6	293.33	8	289.75	289.00	-2	10,560	-0.02%
2023/05/11	6	293.33	8	289.75	283.50	-2	10,608	-0.02%
2023/05/10	1	279.00	1	279.00	285.00	0	10,557	0.00%
2023/05/09	1	287.00	1	282.00	279.00	0	11,202	0.00%
2023/05/08	8	283.81	7	284.14	287.00	1	11,495	0.01%
2023/05/05	6	281.67	6	280.42	281.50	0	11,577	0.00%
2023/05/04	4	281.50	4	281.75	279.00	0	11,585	0.00%
2023/05/03	0	273.00	0	0.00	272.50	0	11,322	0.00%
2023/05/02	11	270.45	12	272.25	278.00	-1	11,293	-0.01%
2023/04/27	2	253.25	2	254.75	257.00	0	11,317	0.00%
2023/04/25	4	255.38	5	260.10	254.50	-1	11,533	-0.01%
2023/04/24	3	254.17	4	254.75	260.50	-1	11,571	-0.01%
2023/04/21	1	251.00	1	253.00	250.00	0	11,703	0.00%
2023/04/20	5	273.90	12	266.38	265.00	-7	11,657	-0.06%
2023/04/19	2	269.00	1	262.00	269.00	1	11,532	0.01%
2023/04/18	4	266.50	5	266.20	265.50	-1	11,483	-0.01%
2023/04/17	3	263.67	1	266.00	262.00	2	11,531	0.02%
2023/04/14	1	269.50	1	267.50	265.00	0	11,654	0.00%
2023/04/13	12	272.21	4	269.50	267.00	8	11,820	0.07%
2023/04/12	3	270.67	3	270.67	267.50	0	12,000	0.00%
2023/04/11	6	270.83	1.4	267.72	265.50	4.7	12,263	0.04%
2023/04/10	12	275.88	2	271.25	265.50	10	12,365	0.08%
2023/04/07	7	275.93	9	274.39	273.00	-2	12,493	-0.02%
2023/04/06	8	264.38	8.1	266.72	269.50	-0.1	12,364	0.00%
2023/03/31	2	253.25	31	253.76	251.00	-29	12,223	-0.24%
2023/03/30	3	258.50	3	259.00	257.50	0	12,342	0.00%
2023/03/29	2	255.00	4	254.00	258.00	-2	12,279	-0.02%
2023/03/28	15	246.53	4	256.00	246.00	11	12,297	0.09%
2023/03/27	2	253.25	5	254.40	252.00	-3	12,263	-0.02%
2023/03/24	0	251.50	0	0.00	252.50	0	12,406	0.00%
2023/03/22	10	248.00	10	243.50	243.50	0	12,526	0.00%
2023/03/21	1	245.50	0	0.00	243.50	1	12,477	0.01%
2023/03/17	5	249.00	0	0.00	247.50	5	12,389	0.04%
2023/03/16	2	244.50	4	245.75	245.50	-2	12,333	-0.02%
2023/03/15	0	0.00	44	250.84	254.50	-44	12,230	-0.36%
2023/03/14	3	252.67	2	249.00	248.00	1	12,164	0.01%
2023/03/13	1	254.00	4	251.75	250.00	-3	12,117	-0.02%
2023/03/10	13	258.80	8.4	261.20	255.00	4.6	12,041	0.04%
2023/03/09	0	272.00	1	273.50	270.00	-1	11,896	-0.01%
2023/03/08	2	272.25	0	0.00	271.50	2	11,878	0.02%
2023/03/07	7	281.57	3	280.17	277.50	4	11,702	0.03%
2023/03/06	3	277.33	5.2	281.85	285.00	-2.2	12,145	-0.02%
2023/03/03	0	0.00	0.2	280.50	278.50	-0.2	13,111	0.00%
2023/03/02	3	284.33	4	285.00	283.50	-1	13,927	-0.01%
2023/03/01	7	282.64	5.4	280.84	278.50	1.6	14,737	0.01%
2023/02/24	2	285.00	7	278.36	281.00	-5	15,311	-0.03%
2023/02/23	0.2	283.00	11	283.45	285.00	-10.9	15,679	-0.07%
2023/02/22	7	288.86	5	278.50	276.50	2	16,351	0.01%
2023/02/21	3.8	284.07	2	286.00	287.00	1.8	16,517	0.01%
2023/02/20	7.1	292.46	8	288.31	284.50	-0.9	16,869	-0.01%
2023/02/17	53	293.09	26.1	293.34	294.50	26.9	16,801	0.16%
2023/02/16	9	276.28	31	279.01	284.00	-22	16,713	-0.13%
2023/02/15	10	270.25	7	272.29	272.50	3	17,036	0.02%
2023/02/14	12.1	273.12	12	270.63	267.50	0.1	17,159	0.00%
2023/02/13	41	287.21	26	286.48	277.50	15	16,933	0.09%
2023/02/10	23	280.33	31	280.35	277.50	-8	16,509	-0.05%
2023/02/09	24.6	283.40	39	281.40	276.00	-14.4	16,298	-0.09%
2023/02/08	29	282.45	19	282.66	284.00	10	16,106	0.06%
2023/02/07	42	279.38	22	279.77	281.00	20	15,899	0.13%
2023/02/06	2	260.50	2	262.50	273.50	0	15,267	0.00%
2023/02/03	12	250.92	2	251.75	249.00	10	14,987	0.07%
2023/02/02	1	241.00	4	247.00	247.00	-3	14,905	-0.02%
2023/02/01	1	242.00	2	240.50	237.50	-1	14,915	-0.01%
2023/01/31	3	238.00	5	238.60	238.00	-2	15,027	-0.01%
2023/01/30	4	242.00	2.5	240.00	237.50	1.5	15,090	0.01%
2023/01/17	6	245.08	5	244.70	243.50	1	15,139	0.01%
2023/01/16	10	234.55	10	238.50	244.00	0	15,033	0.00%
2023/01/13	6	229.92	4	229.38	230.00	2	14,972	0.01%
2023/01/12	6	237.83	11	234.73	230.50	-5	15,079	-0.03%
2023/01/11	21	247.88	14	244.82	240.50	7	15,022	0.05%
2023/01/10	7	246.21	7	245.79	244.00	0	15,027	0.00%
2023/01/09	8	246.44	11	249.68	249.00	-3	15,190	-0.02%
2023/01/06	3	242.50	3	241.33	240.50	0	15,412	0.00%
2023/01/05	3	248.00	3	245.50	239.50	0	15,764	0.00%
2023/01/04	2	249.25	2	247.00	243.50	0	16,017	0.00%
2023/01/03	4	251.38	5	251.10	250.50	-1	16,305	-0.01%
2022/12/30	9	248.67	8	249.94	246.00	1	16,433	0.01%
2022/12/29	6	244.00	13	245.81	250.00	-7	16,415	-0.04%
2022/12/28	3	239.67	3	236.00	238.50	0	16,430	0.00%
2022/12/27	14.5	235.91	11	233.45	237.50	3.5	16,705	0.02%
2022/12/26	4	237.50	3	239.67	240.50	1	16,719	0.01%
2022/12/23	6	231.92	7	233.36	232.00	-1	16,719	-0.01%
2022/12/22	5	229.60	4	228.38	231.50	1	16,890	0.01%
2022/12/21	5	233.00	6	229.50	228.50	-1	16,922	-0.01%
2022/12/20	12	232.08	10.1	231.28	225.50	1.9	17,186	0.01%
2022/12/19	5.1	237.55	4	236.63	237.00	1.1	17,308	0.01%
2022/12/16	11	242.27	10.5	241.32	234.50	0.5	17,539	0.00%
2022/12/15	13.5	244.62	8.4	244.76	241.00	5.1	17,789	0.03%
2022/12/14	5.4	248.26	3	253.33	255.00	2.4	17,895	0.01%
2022/12/13	1	258.00	2	255.50	251.50	-1	18,254	-0.01%
2022/12/12	10	255.00	2.1	252.23	252.00	7.9	18,508	0.04%
2022/12/09	1	248.00	3	246.83	254.00	-2	18,682	-0.01%
2022/12/08	0.1	245.00	2	241.00	240.50	-1.9	19,002	-0.01%
2022/12/07	1	254.00	1.2	245.50	244.00	-0.2	19,374	0.00%
2022/12/06	1	254.58	1	258.00	249.50	0	19,596	0.00%
2022/12/05	12	254.92	5	252.90	269.50	7	19,919	0.04%
2022/12/02	3	242.00	3	247.00	245.50	0	20,045	0.00%
2022/12/01	10	245.85	7	243.00	246.50	3	20,315	0.01%
2022/11/30	3	239.83	8	233.19	244.00	-5	20,795	-0.02%
2022/11/29	6.1	240.19	5	237.90	233.50	1.1	21,046	0.01%
2022/11/28	16.1	241.01	14.3	244.12	246.50	1.8	21,276	0.01%
2022/11/25	20.3	246.41	22.6	248.10	245.50	-2.3	20,880	-0.01%
2022/11/24	27.5	225.39	60	222.48	239.00	-32.6	20,189	-0.16%
2022/11/23	29.2	207.15	39.2	206.25	217.50	-10	19,465	-0.05%
2022/11/22	34	193.46	49	195.56	198.00	-15	18,795	-0.08%
2022/11/21	20	190.75	27	190.91	192.00	-7	18,766	-0.04%
2022/11/18	41.1	182.48	50.1	186.28	187.00	-9	18,572	-0.05%
2022/11/17	19.2	173.88	24	175.65	174.00	-4.8	18,131	-0.03%
2022/11/16	40	175.44	65	172.90	170.00	-25	18,063	-0.14%
2022/11/15	20	170.78	11	171.55	169.00	9	18,102	0.05%
2022/11/14	68	171.57	30	169.13	171.00	38	18,652	0.20%
2022/11/11	17	167.09	72	164.59	171.50	-55	18,760	-0.29%
2022/11/10	12	160.63	9	160.78	156.00	3	19,133	0.02%
2022/11/09	2	162.00	1	161.50	162.50	1	19,230	0.01%
2022/11/08	1	162.02	3	163.50	159.50	-2	19,261	-0.01%
2022/11/07	3	161.50	3	159.50	159.50	0	19,203	0.00%
2022/11/04	3	162.17	3	159.33	159.00	0	19,278	0.00%
2022/11/03	5	161.50	7	161.64	163.00	-2	19,264	-0.01%
2022/11/02	6	160.00	4.1	159.51	160.00	1.9	19,215	0.01%
2022/11/01	3	157.00	5.2	157.90	158.50	-2.2	19,181	-0.01%
2022/10/31	6	154.42	6	154.92	154.50	0	19,107	0.00%
2022/10/28	8	150.81	7	150.79	151.00	1	19,040	0.01%
2022/10/27	14	145.04	11	145.86	149.50	3	18,960	0.02%
2022/10/26	2	143.75	2	143.50	143.00	0	18,882	0.00%
2022/10/25	3	146.00	0	0.00	143.00	3	18,760	0.02%
2022/10/24	4	151.25	4	148.38	147.50	0	18,673	0.00%
2022/10/21	5	150.90	4	147.25	146.50	1	18,672	0.01%
2022/10/20	12	150.17	15	152.10	155.00	-3	18,703	-0.02%
2022/10/19	8	152.69	12	153.50	153.00	-4	18,786	-0.02%
2022/10/18	12	153.08	23	152.87	153.00	-11	19,182	-0.06%
2022/10/17	6.2	144.93	4	144.88	148.50	2.2	19,289	0.01%
2022/10/14	8	155.56	6.1	152.66	153.00	1.9	19,110	0.01%
2022/10/13	6.1	149.14	10.3	151.93	148.50	-4.2	18,790	-0.02%
2022/10/12	17	163.18	11	161.64	161.50	6	18,489	0.03%
2022/10/11	15	166.30	11	160.59	159.50	4	18,286	0.02%
2022/10/07	8	169.19	8	172.38	168.00	0	18,030	0.00%
2022/10/06	5	170.20	4	171.50	172.00	1	17,876	0.01%
2022/10/05	3	169.50	12	169.04	170.50	-9	17,793	-0.05%
2022/10/04	11	166.14	22	166.98	167.00	-11	17,617	-0.06%
2022/10/03	3	160.17	1	159.00	157.50	2	17,590	0.01%
2022/09/30	4	158.13	4	160.13	162.50	0	17,688	0.00%
2022/09/29	6	159.58	8	158.94	158.00	-2	17,667	-0.01%
2022/09/28	8	160.69	7	157.64	154.00	1	17,494	0.01%
2022/09/27	8	159.63	9	160.78	166.00	-1	17,482	-0.01%
2022/09/26	14.5	164.57	12	165.67	162.00	2.5	17,307	0.01%
2022/09/23	22	168.61	10	168.70	166.00	12	17,314	0.07%
2022/09/22	16	172.59	15	173.70	174.00	1	17,473	0.01%
2022/09/21	9	171.28	9	170.06	169.00	0	17,566	0.00%
2022/09/20	9	170.28	37	170.62	173.50	-28	17,686	-0.16%
2022/09/19	23	166.65	19	167.34	163.00	4	17,583	0.02%
2022/09/16	14	168.04	14	170.00	171.00	0	17,573	0.00%
2022/09/15	30	169.77	32	171.72	168.00	-2	17,621	-0.01%
2022/09/14	59	166.50	25	166.50	170.00	34	17,559	0.19%
2022/09/13	8	164.50	7	164.50	165.00	1	17,429	0.01%
2022/09/12	18	161.78	25	160.90	164.00	-7	17,644	-0.04%
2022/09/08	7	152.00	6	152.75	154.00	1	17,765	0.01%
2022/09/07	12	154.21	11	151.86	151.50	1	17,825	0.01%
2022/09/06	6	162.17	7	155.21	154.00	-1	17,954	-0.01%
2022/09/05	2	175.00	6	169.17	166.50	-4	17,691	-0.02%
2022/09/02	9	174.33	14	173.00	170.00	-5	17,738	-0.03%
2022/08/31	5	179.00	1	177.50	173.50	4	18,090	0.02%
2022/08/30	6	172.08	6	172.25	174.00	0	18,361	0.00%
2022/08/29	3	174.00	15	170.73	169.50	-12	18,399	-0.07%
2022/08/26	32	183.08	21	182.52	176.00	11	18,189	0.06%
2022/08/25	19	176.05	19	175.26	175.50	0	17,591	0.00%
2022/08/24	19	178.39	19	175.00	174.00	0	17,325	0.00%
2022/08/23	11	177.95	14	176.18	176.00	-3	16,999	-0.02%
2022/08/22	19	186.16	9.1	184.47	180.00	9.9	16,681	0.06%
2022/08/19	49.1	186.80	38	185.62	184.50	11.1	16,210	0.07%
2022/08/18	26	173.23	19.1	179.56	184.50	6.9	15,635	0.04%
2022/08/17	35.1	164.65	24	167.08	168.00	11.1	15,227	0.07%
2022/08/16	24	155.58	13	159.08	161.50	11	14,415	0.08%
2022/08/15	15	145.67	10	144.90	147.00	5	14,136	0.04%
2022/08/12	4	142.50	3	142.00	145.00	1	14,246	0.01%
2022/08/11	13	145.19	7	143.86	143.00	6	14,631	0.04%
2022/08/10	18	144.47	20	145.93	148.00	-2	14,709	-0.01%
2022/08/09	12	143.04	6	141.67	141.50	6	14,685	0.04%
2022/08/08	3	144.00	5	143.20	143.00	-2	14,700	-0.01%
2022/08/05	3	140.50	11.1	139.59	142.00	-8.1	14,683	-0.06%
2022/08/04	2	132.00	11	134.27	135.00	-9	14,680	-0.06%
2022/08/03	10	134.50	10	133.50	133.50	0	14,638	0.00%
2022/08/02	1	133.00	1.3	138.74	133.00	-0.3	14,641	0.00%
2022/08/01	2	138.00	1	140.00	138.00	1	14,564	0.01%
2022/07/29	11	143.41	2	141.00	141.50	9	14,575	0.06%
2022/07/28	2	143.25	3.1	142.35	141.50	-1.1	14,550	-0.01%
2022/07/27	9.2	142.37	8	141.13	141.50	1.2	14,504	0.01%
2022/07/26	18	149.17	9	147.83	142.00	9	14,371	0.06%
2022/07/25	40	147.55	29	148.74	149.50	11	14,073	0.08%
2022/07/22	26	141.56	14	142.71	144.50	12	13,539	0.09%
2022/07/21	9	132.28	37	131.99	135.00	-28	13,243	-0.21%
2022/07/20	16	131.03	39	130.90	130.00	-23	13,233	-0.17%
2022/07/19	40	133.56	16	132.06	130.00	24	13,290	0.18%
2022/07/18	10	128.95	17	131.35	130.00	-7	13,242	-0.05%
2022/07/15	7	132.50	4	133.75	131.00	3	13,165	0.02%
2022/07/14	8	137.38	9	137.78	137.00	-1	13,057	-0.01%
2022/07/13	6	140.17	7	139.86	139.50	-1	13,098	-0.01%
2022/07/12	2	134.50	7	134.86	135.00	-5	13,102	-0.04%
2022/07/11	35	134.80	17	135.53	139.00	18	13,132	0.14%
2022/07/08	1	135.00	0	0.00	135.00	1	12,878	0.01%
2022/07/07	7	143.14	17	141.88	146.00	-10	12,717	-0.08%
2022/07/06	4	146.50	1	146.00	143.50	3	12,598	0.02%
2022/07/05	15	140.67	0	0.00	148.00	15	12,548	0.12%
2022/07/04	7	140.07	2	135.75	141.50	5	12,505	0.04%
2022/07/01	12	146.08	2	145.00	142.50	10	12,654	0.08%
2022/06/30	28	155.02	18	152.44	153.50	10	12,449	0.08%
2022/06/29	47.3	155.56	103	155.26	157.50	-55.7	12,114	-0.46%	大賣/
2022/06/28	70	152.00	63	151.87	148.50	7	11,846	0.06%
2022/06/27	16	147.84	19	149.24	151.50	-3	11,681	-0.03%
2022/06/24	4	145.13	2	141.25	145.00	2	12,069	0.02%
2022/06/23	3	141.50	10	141.60	143.50	-7	12,214	-0.06%
2022/06/22	6	141.17	6	141.08	138.00	0	12,641	0.00%
2022/06/21	9	143.67	8	144.63	146.00	1	12,601	0.01%
2022/06/20	19	146.11	11	140.50	139.00	8	12,569	0.06%
2022/06/17	40	144.73	46	146.76	146.50	-6	12,181	-0.05%
2022/06/16	7	140.86	7	137.64	137.00	0	11,966	0.00%
2022/06/15	19	140.16	21	140.48	140.00	-2	12,054	-0.02%
2022/06/14	12	137.92	16	137.09	136.50	-4	11,769	-0.03%
2022/06/13	0	0.00	5	147.80	143.00	-5	11,547	-0.04%
2022/06/10	17	148.88	16	149.00	152.00	1	11,272	0.01%
2022/06/09	23	145.11	25	145.60	145.50	-2	11,067	-0.02%
2022/06/08	42	141.54	16	142.03	145.50	26	10,603	0.25%
2022/06/07	6	130.25	4	131.88	139.50	2	10,082	0.02%
2022/06/06	3	127.00	0	0.00	127.00	3	9,962	0.03%
2022/06/02	1	126.00	2	125.25	124.50	-1	10,094	-0.01%
2022/05/26	6	131.42	0	0.00	129.00	6	11,280	0.05%
2022/05/25	3	130.67	22	131.25	131.50	-19	11,444	-0.17%
2022/05/24	15	129.33	1	128.00	127.50	14	11,693	0.12%
2022/05/23	5	129.80	0	130.00	130.50	5	11,677	0.04%
2022/05/20	26	132.06	15	131.50	129.50	11	11,628	0.09%
2022/05/19	8	126.69	10	129.10	131.50	-2	11,430	-0.02%
2022/05/18	3	125.50	33	125.06	129.00	-30	10,988	-0.27%
2022/05/17	6	121.08	9	118.50	117.50	-3	10,808	-0.03%
2022/05/16	3	120.17	5	120.00	119.00	-2	10,699	-0.02%
2022/05/13	3	116.00	6	115.33	117.50	-3	10,620	-0.03%
2022/05/12	4	114.38	3	116.50	111.00	1	10,550	0.01%
2022/05/09	1	118.50	1	117.00	117.00	0	10,415	0.00%
2022/05/06	2	113.50	3	115.33	118.00	-1	10,399	-0.01%
2022/05/05	2	119.75	4	119.25	119.00	-2	10,353	-0.02%
2022/05/04	5	117.20	2	116.25	115.50	3	10,322	0.03%
2022/05/03	4	120.00	15	120.87	119.00	-11	10,284	-0.11%
2022/04/29	0	0.00	2	117.25	116.50	-2	10,221	-0.02%
2022/04/28	0	0.00	1	115.00	115.00	-1	10,223	-0.01%
2022/04/27	6	117.25	2	116.50	116.50	4	10,192	0.04%
2022/04/26	0	0.00	1	117.50	115.50	-1	10,112	-0.01%
2022/04/25	1	118.50	0	0.00	118.00	1	10,021	0.01%
2022/04/22	9	132.61	6	132.58	131.00	3	9,896	0.03%
2022/04/21	1	131.50	1	132.00	134.50	0	9,825	0.00%
2022/04/20	4	132.75	4	131.38	130.00	0	9,747	0.00%
2022/04/19	11	132.77	13	132.62	133.50	-2	9,682	-0.02%
2022/04/18	7	129.57	7	131.07	132.50	0	9,489	0.00%
2022/04/15	8	132.00	15	130.50	126.50	-7	9,301	-0.08%
2022/04/14	15	130.87	14	129.89	130.00	1	9,135	0.01%
2022/04/13	17	127.85	17	128.47	129.50	0	9,004	0.00%
2022/04/12	9	124.56	9	124.61	123.50	0	8,848	0.00%
2022/04/11	2	125.25	5	124.30	124.50	-3	8,762	-0.03%
2022/04/08	2	130.00	4	127.25	129.00	-2	8,652	-0.02%
2022/04/07	28	135.38	14	136.25	128.50	14	8,453	0.17%
2022/04/06	2	130.25	2	131.50	132.00	0	8,085	0.00%
2022/04/01	21	133.24	14	133.43	130.50	7	7,998	0.09%
2022/03/31	16	134.66	10	132.80	135.50	6	7,825	0.08%
2022/03/30	10	134.95	10	134.85	133.50	0	7,527	0.00%
2022/03/29	45	133.19	25	132.40	133.00	20	7,236	0.28%
2022/03/28	31	127.00	15	125.67	125.00	16	6,597	0.24%
2022/03/25	30	125.77	43	125.88	124.50	-13	6,204	-0.21%
2022/03/24	15	116.17	12	115.71	121.00	3	5,562	0.05%
2022/03/23	14	111.79	20	112.20	112.00	-6	5,364	-0.11%
2022/03/22	6	116.50	4	114.63	117.50	2	5,208	0.04%
2022/03/21	15	117.13	19	116.55	117.00	-4	5,168	-0.08%
2022/03/18	25	111.42	33	110.26	114.00	-8	4,936	-0.16%
2022/03/17	38	104.62	2	108.50	108.50	36	4,691	0.77%
2022/03/16	1	100.50	1	101.50	99.00	0	4,574	0.00%
2022/03/15	5	102.20	6	101.42	99.70	-1	4,567	-0.02%
2022/03/14	7	98.60	6	100.52	101.50	1	4,544	0.02%
2022/03/11	6	102.67	4	102.50	102.50	2	4,585	0.04%
2022/03/10	4	108.00	2	107.00	107.00	2	4,523	0.04%
2022/03/09	2	105.50	18	103.50	103.00	-16	4,414	-0.36%
2022/03/08	2	107.75	2	104.75	101.50	0	4,505	0.00%
2022/03/07	8	108.75	11	107.86	106.00	-3	4,375	-0.07%
2022/03/04	4	116.38	9	115.94	112.50	-5	4,228	-0.12%
2022/03/03	6	116.83	12	116.21	115.50	-6	4,109	-0.15%
2022/03/02	26	115.87	15	116.50	118.00	11	3,932	0.28%
2022/03/01	12	112.25	16	110.81	114.00	-4	3,615	-0.11%
2022/02/25	16	109.44	16	112.31	111.50	0	3,327	0.00%
2022/02/24	11	102.95	16	103.16	103.00	-5	3,034	-0.16%
2022/02/23	1	101.00	0	0.00	102.50	1	2,740	0.04%
2022/02/21	0	0.00	2	92.50	92.50	-2	2,948	-0.07%
2022/02/18	0	0.00	2	90.70	90.90	-2	3,022	-0.07%
2022/02/17	2	91.40	0	0.00	90.70	2	3,021	0.07%
2022/02/16	1	88.50	0	0.00	89.50	1	3,013	0.03%
2022/02/15	0	0.00	2	86.50	85.80	-2	3,012	-0.07%
2022/02/14	4	86.50	3	86.30	86.10	1	3,016	0.03%
2022/02/10	1	90.30	0	0.00	89.50	1	2,996	0.03%
2022/01/26	0	0.00	2	88.20	85.70	-2	2,948	-0.07%
2022/01/25	2	85.75	0	0.00	84.40	2	2,928	0.07%
2022/01/20	1	88.00	0	0.00	87.70	1	2,906	0.03%
2022/01/18	5	88.50	0	0.00	88.20	5	2,934	0.17%
2022/01/12	0	0.00	1	88.40	89.40	-1	3,017	-0.03%
2022/01/07	1	92.20	1	91.90	91.50	0	2,983	0.00%
2022/01/04	1	96.50	0	0.00	96.30	1	2,958	0.03%
2022/01/03	1	96.30	4	98.40	96.50	-3	2,981	-0.10%
2021/12/30	0	0.00	1	97.80	97.50	-1	2,987	-0.03%
2021/12/29	1	98.50	0	0.00	98.00	1	3,020	0.03%
2021/12/28	0	0.00	5	96.60	96.30	-5	3,025	-0.17%
2021/12/24	4	97.30	0	0.00	96.20	4	3,148	0.13%
2021/12/20	5	95.30	0	0.00	95.50	5	3,288	0.15%
2021/12/17	5	96.00	0	0.00	95.30	5	3,275	0.15%
2021/12/16	13	97.57	0	0.00	97.20	13	3,236	0.40%
2021/12/14	0	0.00	6	101.22	101.50	-6	3,130	-0.19%
2021/12/13	1	100.50	4	101.75	100.50	-3	3,079	-0.10%
2021/12/10	5	97.20	0	0.00	97.60	5	2,984	0.17%
2021/12/09	2	96.60	0	0.00	97.20	2	2,976	0.07%
2021/12/08	5	96.50	1.1	96.40	96.00	3.9	2,953	0.13%
2021/12/07	2.1	97.17	0	0.00	96.30	2.1	2,905	0.07%
2021/12/06	0	0.00	0.1	101.00	100.50	-0.1	2,763	0.00%
2021/12/02	1	101.50	11	107.50	102.00	-10	2,729	-0.37%
2021/12/01	0	0.00	0.1	110.50	112.50	-0.1	2,550	0.00%
2021/11/30	0	0.00	5	111.50	111.50	-5	2,549	-0.20%
2021/11/29	20	110.75	0	0.00	109.00	20	2,547	0.79%
2021/11/26	0	0.00	2	111.50	109.50	-2	2,501	-0.08%
2021/11/25	7	113.43	11	116.09	112.50	-4	2,472	-0.16%
2021/11/24	11	113.77	1	108.50	114.50	10	2,376	0.42%
2021/11/23	6	113.08	23.1	113.95	108.00	-17.1	2,315	-0.74%
2021/11/22	21	110.69	1	109.50	111.50	20	2,259	0.89%
2021/11/19	0	0.00	10	120.10	114.50	-10	2,241	-0.45%
2021/11/18	5	116.50	53	113.54	117.00	-48	2,086	-2.30%
2021/11/17	72	99.90	20	104.88	106.50	52	1,977	2.63%
2021/11/16	0.3	98.00	3	95.53	97.10	-2.7	2,005	-0.13%
2021/11/15	1	95.90	0	0.00	96.30	1	2,070	0.05%
2021/11/04	1	95.50	0	0.00	94.30	1	2,395	0.04%
2021/10/25	2	92.15	0.3	95.40	91.30	1.7	2,832	0.06%
2021/10/19	0.1	100.00	0	0.00	99.90	0.1	3,049	0.00%
2021/10/18	0	0.00	5	99.08	98.40	-5	3,231	-0.15%
2021/10/12	5	101.00	0	0.00	100.00	5	3,961	0.13%
2021/10/08	1.1	100.14	5	98.46	100.50	-3.9	4,075	-0.10%
2021/10/06	1	96.70	5	97.00	92.70	-4	4,310	-0.09%
2021/10/05	5	96.96	0	0.00	96.40	5	4,551	0.11%
2021/10/04	11.1	100.14	4	99.73	96.00	7.1	4,591	0.15%
2021/10/01	6	104.75	2	105.25	104.00	4	4,549	0.09%
2021/09/30	5	100.50	25	104.80	108.00	-20	4,537	-0.44%
2021/09/29	12	102.33	4	101.25	100.50	8	4,512	0.18%
2021/09/28	4	104.50	30	105.00	104.00	-26	4,539	-0.57%
2021/09/27	42	102.90	0	0.00	102.00	42	4,536	0.93%
2021/09/22	0	0.00	1	98.50	97.50	-1	4,887	-0.02%
2021/09/08	1	105.50	0	0.00	100.00	1	4,873	0.02%
2021/09/02	0	0.00	2	106.00	102.50	-2	4,990	-0.04%
2021/09/01	2	107.00	0	0.00	106.50	2	4,978	0.04%
2021/08/31	0	0.00	1	107.00	107.50	-1	4,979	-0.02%
2021/08/30	7	107.57	0	0.00	105.00	7	5,009	0.14%
2021/08/20	3	100.10	3	100.17	100.50	0	5,061	0.00%
2021/08/19	2	107.75	0	0.00	101.50	2	5,045	0.04%
2021/08/16	0	0.00	0	116.00	116.50	0	5,107	0.00%
2021/08/13	1	123.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	1	135.50	0	0.00	135.50	1	5,304	0.02%
2021/08/11	0	0.00	1	135.50	135.00	-1	5,447	-0.02%
2021/08/10	1	138.50	0	0.00	137.00	1	5,518	0.02%
2021/08/09	0	0.00	8	136.50	135.00	-8	5,615	-0.14%
2021/08/05	0	0.00	1	137.03	138.00	-1	5,609	-0.02%
2021/08/04	0	0.00	1	150.00	141.00	-1	5,536	-0.02%
2021/08/02	4	142.50	14	145.46	147.50	-10	5,320	-0.19%
2021/07/30	14	147.61	0	0.00	146.50	14	5,268	0.27%
2021/07/29	0	0.00	8	149.00	150.50	-8	5,211	-0.15%
2021/07/28	12	144.25	9.3	146.33	144.00	2.7	5,142	0.05%
2021/07/27	4	148.38	3.2	148.66	148.50	0.8	5,059	0.02%
2021/07/26	0	0.00	1	150.50	153.00	-1	5,012	-0.02%
2021/07/23	10	150.00	8	148.50	146.00	2	4,936	0.04%
2021/07/22	6	149.42	4	146.75	152.00	2	4,841	0.04%
2021/07/21	1.3	143.08	8	153.75	154.50	-6.7	4,671	-0.14%
2021/07/20	14	147.18	16	146.31	140.50	-2	4,495	-0.04%
2021/07/19	4.2	138.93	14	143.50	147.50	-9.8	4,184	-0.23%
2021/07/15	10	127.20	6	130.17	127.50	4	3,925	0.10%
2021/07/14	9	128.44	8	127.06	128.50	1	3,801	0.03%
2021/07/13	9	128.00	11	126.27	127.00	-2	3,717	-0.05%
2021/07/12	5	122.30	6	122.08	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	26	109.58	114.00	-26	3,243	-0.80%
2021/07/08	1	105.50	5.1	108.47	104.00	-4.1	3,183	-0.13%
2021/07/07	25	106.60	0	0.00	107.50	25	3,171	0.79%
2021/07/06	0	0.00	6	108.00	107.00	-6	3,134	-0.19%
2021/07/05	6	106.50	12	104.75	105.00	-6	3,089	-0.19%
2021/07/02	14	102.86	11	106.45	102.50	3	3,047	0.10%
2021/07/01	20	101.63	40	103.69	105.00	-20	2,988	-0.67%
2021/06/30	30	101.50	1	99.80	101.50	29	2,878	1.01%
2021/06/29	26	94.53	2	94.45	96.90	24	2,721	0.88%
2021/06/18	0	0.00	5	84.50	84.90	-5	2,547	-0.20%
2021/06/16	0	0.00	25	86.74	85.30	-25	2,536	-0.99%
2021/06/11	3	89.43	0	0.00	87.40	3	2,501	0.12%
2021/06/10	0	0.00	1	92.60	94.20	-1	2,403	-0.04%
2021/06/09	1	89.80	0	0.00	90.20	1	2,353	0.04%
2021/06/03	3	89.83	0	0.00	88.80	3	2,299	0.13%
2021/06/02	3	91.07	0	0.00	90.40	3	2,264	0.13%
2021/06/01	2	90.70	3	92.63	92.30	-1	2,232	-0.04%
2021/05/31	3	91.33	8	93.05	93.00	-5	2,198	-0.23%
2021/05/28	0	0.00	2	94.80	94.90	-2	2,136	-0.09%
2021/05/27	3	95.97	4	96.08	96.40	-1	2,081	-0.05%
2021/05/26	6	94.90	5	93.10	92.20	1	1,979	0.05%
2021/05/25	1	91.00	2	91.35	93.20	-1	1,939	-0.05%
2021/05/24	2	92.15	8	93.94	92.10	-6	1,865	-0.32%
2021/05/21	3	91.20	0	0.00	91.00	3	1,751	0.17%
2021/05/20	2	94.65	3	91.63	86.00	-1	1,631	-0.06%
2021/05/19	0.2	88.00	5	86.02	88.00	-4.8	1,454	-0.33%
2021/05/18	3	82.97	8	82.84	83.90	-5	1,327	-0.38%
2021/05/17	10	81.72	5	79.72	82.50	5	1,212	0.41%
2021/05/14	1	75.10	3	75.10	75.10	-2	1,085	-0.18%
2021/05/13	3	67.80	0	0.00	68.30	3	1,069	0.28%
2021/05/12	1	69.90	0	0.00	70.00	1	1,053	0.09%
2021/05/11	0	0.00	1	76.00	74.20	-1	1,034	-0.10%
2021/05/05	0	0.00	0.2	74.30	74.10	-0.2	1,032	-0.02%
2021/05/04	2	74.00	4	74.40	74.10	-2	1,035	-0.19%
2021/04/29	0	0.00	1	81.30	79.90	-1	1,019	-0.10%
2021/04/28	1	83.40	0	0.00	81.30	1	1,027	0.10%
2021/04/22	5	80.88	1	81.50	79.70	4	1,019	0.39%
2021/04/19	0	0.00	1	83.00	83.70	-1	1,000	-0.10%
2021/04/16	5	82.56	0	0.00	82.20	5	981	0.51%
2021/04/14	0.2	82.50	0	0.00	81.80	0.2	967	0.02%
2021/04/13	2	81.40	0	0.00	81.40	2	955	0.21%
2021/04/09	9	81.00	0	0.00	81.00	9	909	0.99%
2021/04/08	12	80.08	0	0.00	81.40	12	901	1.33%
2021/04/01	1	77.60	0	0.00	77.80	1	865	0.12%
2021/03/31	3	77.90	0	0.00	77.70	3	855	0.35%
2021/03/29	1	75.30	0	0.00	76.00	1	823	0.12%
2021/03/25	2	75.95	0	0.00	75.10	2	823	0.24%
2021/03/19	1	73.40	0	0.00	73.20	1	796	0.13%
2021/03/18	2	74.20	0	0.00	74.00	2	793	0.25%
2021/03/11	3	77.30	0	0.00	75.00	3	806	0.37%
2021/02/19	0	0.00	1	74.40	74.20	-1	861	-0.12%
2021/02/18	2	75.00	1	75.50	74.90	1	863	0.12%
2021/02/03	1	66.60	0	0.00	66.60	1	909	0.11%
2021/01/19	0	0.00	1	74.20	73.60	-1	919	-0.11%
2021/01/15	0	0.00	1	75.00	74.20	-1	932	-0.11%
2021/01/13	1	77.80	0	0.00	77.60	1	918	0.11%
2021/01/11	2	78.20	0	0.00	78.80	2	911	0.22%
2021/01/08	0	0.00	5	78.68	79.20	-5	907	-0.55%
2021/01/07	0	0.00	2	78.90	79.20	-2	906	-0.22%
2020/12/29	0	0.00	12	79.75	79.20	-12	924	-1.30%
2020/12/24	2	81.05	0	0.00	81.10	2	940	0.21%
2020/12/18	0	0.00	1	83.40	83.70	-1	1,189	-0.08%
2020/12/15	0	0.00	2	82.05	82.10	-2	1,303	-0.15%
2020/12/03	0	0.00	5	84.34	83.80	-5	1,489	-0.34%
2020/12/02	2	84.30	0	0.00	84.20	2	1,487	0.13%
2020/11/30	0	0.00	2	86.40	84.70	-2	1,468	-0.14%
2020/11/26	0	0.00	1	85.90	86.10	-1	1,468	-0.07%
2020/11/25	1	85.60	0.2	85.90	85.90	0.8	1,472	0.06%
2020/11/24	5	85.30	0	0.00	85.30	5	1,476	0.34%
2020/11/20	5	86.50	6	87.48	86.50	-1	1,460	-0.07%
2020/11/17	10	85.55	0	0.00	85.80	10	1,418	0.71%
2020/11/13	6	85.03	0	0.00	84.60	6	1,460	0.41%
2020/11/12	0	0.00	1	85.80	85.40	-1	1,455	-0.07%
2020/11/10	11	84.19	0	0.00	84.20	11	1,462	0.75%
2020/11/06	0.2	83.00	0	0.00	83.00	0.2	1,453	0.01%
2020/11/05	0	0.00	1	83.20	82.80	-1	1,481	-0.07%
2020/11/04	0	0.00	1	83.80	82.50	-1	1,473	-0.07%
2020/10/19	0	0.00	4	80.45	80.50	-4	1,505	-0.27%
2020/10/15	0	0.00	30	80.56	80.30	-30	1,546	-1.94%
2020/10/07	0	0.00	1	80.80	80.50	-1	1,671	-0.06%
2020/09/28	2	81.25	2	84.10	81.10	0	1,913	0.00%
2020/09/24	0	0.00	2	83.35	84.40	-2	1,748	-0.11%
2020/09/21	1	84.30	0	0.00	84.30	1	1,720	0.06%
2020/09/18	1	85.00	4	84.93	85.00	-3	1,740	-0.17%
2020/09/16	2	82.55	0	0.00	82.40	2	1,873	0.11%
2020/09/09	4	82.88	1	83.50	82.70	3	1,931	0.16%
2020/09/01	0	0.00	2	81.10	81.70	-2	2,038	-0.10%
2020/08/28	0	0.00	5	80.92	80.80	-5	2,112	-0.24%
2020/08/26	7	80.49	3	80.43	81.10	4	2,137	0.19%
2020/08/20	1	76.60	0	0.00	76.60	1	2,159	0.05%
2020/08/18	1	82.70	0	0.00	82.50	1	2,226	0.04%
2020/08/17	1	80.00	0	0.00	82.00	1	2,250	0.04%
2020/08/13	0	0.00	2	78.20	77.70	-2	2,250	-0.09%
2020/08/12	2	78.50	0	0.00	78.20	2	2,277	0.09%
2020/08/11	12	80.04	0	0.00	78.30	12	2,303	0.52%
2020/08/06	5	79.30	0	0.00	78.70	5	2,326	0.21%
2020/08/04	0	0.00	6	78.70	79.10	-6	2,364	-0.25%
2020/07/31	10	78.17	0	0.00	78.00	10	2,472	0.40%
2020/07/28	0	0.00	16	76.53	76.40	-16	2,733	-0.59%
2020/07/27	6	79.50	0	0.00	78.20	6	2,807	0.21%
2020/07/23	0	0.00	81	82.30	82.20	-81	2,817	-2.88%
2020/07/22	1	83.70	0	0.00	83.90	1	2,837	0.04%
2020/07/14	76	84.88	0	0.00	84.80	76	2,912	2.61%
2020/07/13	1	86.00	0	0.00	85.40	1	2,912	0.03%
2020/07/10	4	87.00	2	87.15	84.40	2	2,898	0.07%
2020/07/09	6	86.47	2	88.60	87.50	4	2,857	0.14%
2020/07/06	0	0.00	0.1	82.30	82.30	-0.1	2,903	0.00%
2020/07/03	0	0.00	4	82.65	82.00	-4	2,912	-0.14%
2020/06/29	4	84.20	1	84.40	83.20	3	2,962	0.10%
2020/06/24	4	88.18	5	88.50	85.10	-1	2,946	-0.03%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	1	82.60	2	81.80	81.40	-1	2,821	-0.04%
2020/06/19	0	0.00	1	81.90	81.50	-1	2,810	-0.04%
2020/06/17	0	0.00	1	84.00	84.10	-1	2,787	-0.04%
2020/06/16	0	0.00	4	83.00	83.00	-4	2,815	-0.14%
2020/06/15	3	80.90	2	81.40	81.60	1	2,819	0.04%
2020/06/12	3	77.20	4	77.90	78.40	-1	2,875	-0.03%
2020/06/11	2	83.50	2	83.60	79.00	0	2,899	0.00%
2020/06/09	0	0.00	3	82.63	83.10	-3	2,949	-0.10%
2020/05/28	1	78.50	0	0.00	78.10	1	3,098	0.03%
2020/05/27	4	80.43	0	0.00	79.70	4	3,096	0.13%
2020/05/26	6.1	81.97	12	81.81	80.10	-5.9	3,083	-0.19%
2020/05/22	8	80.25	1	77.90	77.80	7	2,962	0.24%
2020/05/21	1	79.20	6	78.85	79.10	-5	2,908	-0.17%
2020/05/11	2	77.50	0	0.00	78.20	2	2,866	0.07%
2020/05/08	5	79.78	3	80.60	77.40	2	2,874	0.07%
2020/05/07	3	83.57	0	0.00	81.20	3	2,834	0.11%
2020/05/06	2	80.60	5	82.68	81.40	-3	2,806	-0.11%
2020/05/05	3	77.53	6	77.70	78.10	-3	2,672	-0.11%
2020/04/30	1	76.00	0	0.00	74.90	1	2,640	0.04%
2020/04/29	2	73.00	1	72.70	72.80	1	2,596	0.04%
2020/04/28	1	71.80	0	0.00	72.00	1	2,618	0.04%
2020/04/23	8	70.36	0	0.00	70.80	8	2,670	0.30%
2020/04/22	7	64.81	16	68.13	68.60	-9	2,669	-0.34%
2020/04/21	10	69.60	5	67.30	67.30	5	2,693	0.19%
2020/04/17	2	70.70	0	0.00	70.30	2	2,932	0.07%
2020/04/15	0	0.00	1	70.30	70.30	-1	2,951	-0.03%
2020/04/14	0	0.00	2	69.25	69.70	-2	2,954	-0.07%
2020/04/13	2	70.40	1	68.40	68.30	1	2,981	0.03%
2020/04/10	1	70.00	1	68.70	68.70	0	2,951	0.00%
2020/04/09	2	66.50	2	69.20	69.10	0	3,002	0.00%
2020/04/08	1	63.70	1	64.20	64.10	0	2,955	0.00%
2020/04/07	1	63.90	0	0.00	63.80	1	3,115	0.03%
2020/04/06	0	0.00	1	61.00	62.30	-1	3,142	-0.03%
2020/04/01	2	61.40	1	61.20	60.90	1	3,158	0.03%
2020/03/31	2	61.25	1	61.10	60.20	1	3,164	0.03%
2020/03/30	1	57.00	3	56.70	58.00	-2	3,164	-0.06%
2020/03/27	5	57.40	2	57.90	57.50	3	3,239	0.09%
2020/03/26	2	53.00	0	0.00	53.40	2	3,183	0.06%
2020/03/25	1	51.20	2	52.50	52.90	-1	3,148	-0.03%
2020/03/24	4	47.60	0	0.00	48.10	4	3,151	0.13%
2020/03/23	2	44.55	0	0.00	44.55	2	3,155	0.06%
2020/03/20	5	48.75	1	50.00	49.50	4	3,134	0.13%
2020/03/17	9	59.96	0	0.00	58.80	9	3,033	0.30%
2020/03/16	9	66.46	2	65.40	65.30	7	3,006	0.23%
2020/03/13	3	72.00	0.4	73.20	72.50	2.6	2,948	0.09%
2020/03/12	1	87.80	1	85.30	79.90	0	2,936	0.00%
2020/03/11	1	90.00	1	90.10	88.70	0	2,899	0.00%
2020/03/10	1	93.20	1	94.80	93.00	0	2,887	0.00%
2020/03/09	1	97.20	2	97.00	94.70	-1	2,888	-0.03%
2020/03/05	0.4	96.00	3	96.50	95.30	-2.6	2,917	-0.09%
2020/03/04	1	95.40	13	94.16	94.40	-12	3,053	-0.39%
2020/03/03	13	92.68	3	93.77	94.60	10	3,094	0.32%
2020/03/02	0	0.00	2	88.30	88.30	-2	3,082	-0.06%
2020/02/27	4	89.85	3	89.53	87.00	1	3,119	0.03%
2020/02/26	2	90.80	4	91.00	89.90	-2	3,135	-0.06%
2020/02/25	4	89.73	5	89.42	91.30	-1	3,183	-0.03%
2020/02/21	0	0.00	72	93.11	93.20	-72	3,371	-2.14%
2020/02/18	0	0.00	8	93.23	93.00	-8	3,487	-0.23%
2020/02/14	0	0.00	1	92.30	92.80	-1	3,581	-0.03%
2020/02/13	0	0.00	4	93.03	91.80	-4	3,608	-0.11%
2020/02/12	1	92.80	0	0.00	92.70	1	3,676	0.03%
2020/02/11	10	91.20	8	91.54	91.40	2	3,771	0.05%
2020/02/07	7	89.89	0	0.00	88.70	7	3,856	0.18%
2020/02/06	3	90.30	3	91.13	90.20	0	3,854	0.00%
2020/02/05	7	91.37	0	0.00	90.80	7	3,968	0.18%
2020/02/04	3	90.60	1	89.80	90.10	2	3,969	0.05%
2020/02/03	2	86.80	2	88.30	88.00	0	3,941	0.00%
2020/01/20	10	104.50	0	0.00	104.00	10	3,952	0.25%
2020/01/17	3	106.67	0	0.00	105.00	3	3,934	0.08%
2020/01/16	21	105.48	0	0.00	105.00	21	3,896	0.54%
2020/01/15	3	108.17	3	107.50	105.50	0	3,873	0.00%
2020/01/14	2	107.00	1	107.50	107.00	1	3,844	0.03%
2020/01/13	12	113.38	5.2	111.71	109.00	6.8	3,798	0.18%
2020/01/09	0	0.00	3	111.50	112.50	-3	3,525	-0.09%
2020/01/08	2	109.25	1	109.50	109.50	1	3,538	0.03%
2020/01/06	1	116.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	2	119.50	4	118.63	116.50	-2	3,450	-0.06%
2020/01/02	6	117.42	0	0.00	117.50	6	3,391	0.18%
2019/12/31	31.2	116.00	14	115.21	115.00	17.2	3,371	0.51%
2019/12/30	14	112.75	1	115.00	115.00	13	3,205	0.41%
2019/12/27	0	0.00	1	112.00	110.50	-1	3,201	-0.03%
2019/12/26	0	0.00	2	112.75	114.00	-2	3,302	-0.06%
2019/12/24	0	0.00	14	113.00	111.00	-14	3,346	-0.42%
2019/12/23	22	109.09	4	109.75	113.00	18	3,320	0.54%
2019/12/20	1	104.50	0	0.00	106.50	1	3,228	0.03%
2019/12/17	1	105.00	1	105.50	105.00	0	3,222	0.00%
2019/12/12	0	0.00	0.4	108.00	107.50	-0.4	3,211	-0.01%
2019/12/11	1	108.00	1	110.00	109.00	0	3,208	0.00%
2019/12/06	0	0.00	3	112.00	111.50	-3	3,252	-0.09%
2019/12/05	0	0.00	4	110.63	112.00	-4	3,255	-0.12%
2019/12/03	1	108.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	1	108.00	2	109.25	109.50	-1	3,336	-0.03%
2019/11/29	1	112.50	0	0.00	111.50	1	3,315	0.03%
2019/11/28	1	114.00	2	114.50	114.00	-1	3,322	-0.03%
2019/11/27	11	115.91	5.2	116.10	115.50	5.8	3,319	0.18%
2019/11/26	2	114.25	5	112.30	115.00	-3	3,305	-0.09%
2019/11/25	1	110.00	1	113.00	109.00	0	3,207	0.00%
2019/11/22	0	0.00	6	109.17	110.00	-6	3,145	-0.19%
2019/11/21	1	109.50	0	0.00	110.00	1	3,133	0.03%
2019/11/19	2	111.00	3	111.83	110.00	-1	3,194	-0.03%
2019/11/18	4	111.50	2	111.50	112.00	2	3,200	0.06%
2019/11/15	3	106.17	3	107.50	108.50	0	3,213	0.00%
2019/11/14	11	102.45	2	101.75	102.50	9	3,154	0.29%
2019/11/12	5	107.40	2	108.00	109.50	3	3,157	0.10%
2019/11/08	0	0.00	7	106.00	105.50	-7	3,212	-0.22%
2019/11/07	0.4	106.00	5	106.90	106.00	-4.6	3,154	-0.15%
2019/11/06	2	107.50	1	106.00	106.50	1	3,147	0.03%
2019/11/05	5	105.10	2	107.00	107.00	3	3,100	0.10%
2019/11/04	0	0.00	3	102.17	102.50	-3	3,060	-0.10%
2019/11/01	0	0.00	6	100.52	101.50	-6	3,113	-0.19%
2019/10/31	1	98.70	1	97.60	97.50	0	3,097	0.00%
2019/10/30	4	99.73	0	0.00	99.00	4	3,173	0.13%
2019/10/28	1	95.40	1	95.70	96.60	0	3,349	0.00%
2019/10/25	0	0.00	1	97.90	96.00	-1	3,348	-0.03%
2019/10/24	0	0.00	2	96.50	96.80	-2	3,349	-0.06%
2019/10/18	0	0.00	5	91.84	92.30	-5	3,399	-0.15%
2019/10/15	2	90.90	0	0.00	91.00	2	3,637	0.05%
2019/10/14	1	92.60	0	0.00	92.60	1	3,794	0.03%
2019/10/09	6	93.22	1	94.20	91.70	5	3,964	0.13%
2019/10/08	1	93.90	4	95.50	94.40	-3	4,032	-0.07%
2019/10/07	0	0.00	2	96.00	95.60	-2	4,068	-0.05%
2019/10/04	0	0.00	1	96.10	95.60	-1	4,107	-0.02%
2019/10/03	2	97.30	1	98.60	96.00	1	4,147	0.02%
2019/10/02	0	0.00	3	97.70	97.00	-3	4,235	-0.07%
2019/10/01	1	99.70	2	99.50	98.10	-1	4,277	-0.02%
2019/09/27	9	100.13	3	99.73	99.10	6	4,321	0.14%
2019/09/26	6	101.75	8	102.31	102.00	-2	4,443	-0.05%
2019/09/25	1	98.30	1	98.20	99.10	0	4,626	0.00%
2019/09/23	0	0.00	14	96.01	96.40	-14	4,675	-0.30%
2019/09/20	0	0.00	6	95.80	95.20	-6	4,734	-0.13%
2019/09/19	1	95.70	20	95.50	95.50	-19	4,801	-0.40%
2019/09/18	0	0.00	3	96.73	95.70	-3	4,887	-0.06%
2019/09/12	0	0.00	1	95.00	94.80	-1	5,214	-0.02%
2019/09/11	2	94.50	3	94.80	95.20	-1	5,336	-0.02%
2019/09/09	0	0.00	3	99.30	99.50	-3	5,725	-0.05%
2019/09/06	4	98.50	0	0.00	98.00	4	5,913	0.07%
2019/09/05	1	99.70	1	99.80	99.40	0	5,986	0.00%
2019/09/04	24	103.00	2	102.50	102.00	22	5,991	0.37%
2019/09/03	1	100.00	1	100.00	100.50	0	5,967	0.00%
2019/08/30	0	0.00	20	99.40	98.90	-20	6,027	-0.33%
2019/08/29	4	99.93	1	98.90	98.80	3	6,064	0.05%
2019/08/28	3	97.97	6	99.20	99.50	-3	6,050	-0.05%
2019/08/27	2	96.75	0	0.00	96.20	2	6,103	0.03%
2019/08/23	1	98.10	10	99.14	98.10	-9	6,163	-0.15%
2019/08/22	1	98.20	1	98.40	97.00	0	6,147	0.00%
2019/08/21	7	98.63	3	97.43	97.70	4	6,203	0.06%
2019/08/20	1	99.10	4	98.03	99.10	-3	6,208	-0.05%
2019/08/16	1	92.00	1	91.50	91.50	0	6,389	0.00%
2019/08/15	7	92.39	5	94.40	92.50	2	6,509	0.03%
2019/08/14	22	100.43	1	98.80	96.40	21	6,532	0.32%
2019/08/13	2	99.65	2	99.35	98.00	0	6,534	0.00%
2019/08/12	4	95.70	3	95.27	95.30	1	6,536	0.02%
2019/08/08	5	94.84	3	94.33	94.40	2	6,801	0.03%
2019/08/07	4	93.53	4.6	93.87	94.20	-0.6	6,967	-0.01%
2019/08/06	3	92.87	1	94.20	94.50	2	6,981	0.03%
2019/08/05	0	0.00	1	97.40	91.80	-1	6,942	-0.01%
2019/08/02	4	98.48	2	97.90	98.40	2	6,904	0.03%
2019/08/01	2	100.35	0	0.00	99.00	2	6,905	0.03%
2019/07/31	5	98.86	5	101.18	98.80	0	6,888	0.00%
2019/07/29	2	121.75	2	122.00	120.50	0	6,669	0.00%
2019/07/26	2	121.00	1	122.00	121.50	1	6,751	0.01%
2019/07/25	4	122.00	3	120.67	120.00	1	6,772	0.01%
2019/07/24	3	124.00	5	124.00	123.00	-2	6,857	-0.03%
2019/07/23	5	121.10	1	121.50	121.00	4	6,929	0.06%
2019/07/22	1	121.00	2	122.00	121.50	-1	7,018	-0.01%
2019/07/19	5	121.90	1	124.00	120.50	4	7,121	0.06%
2019/07/18	5	125.10	4	125.75	122.50	1	7,141	0.01%
2019/07/17	6	124.50	3	124.17	124.00	3	7,199	0.04%
2019/07/16	5	124.30	11	124.45	124.00	-6	7,198	-0.08%
2019/07/15	7	119.79	6	120.42	122.00	1	7,043	0.01%
2019/07/12	3	118.50	9	118.00	117.00	-6	6,933	-0.09%
2019/07/11	9	115.11	11	116.23	114.50	-2	6,962	-0.03%
2019/07/10	1	117.00	22	116.77	117.00	-21	7,052	-0.30%
2019/07/09	3	115.67	2	116.75	115.00	1	7,262	0.01%
2019/07/08	9	116.94	1	117.00	115.00	8	7,385	0.11%
2019/07/05	1	118.50	8	118.94	120.00	-7	7,655	-0.09%
2019/07/04	9	118.50	1	117.50	117.00	8	7,735	0.10%
2019/07/03	34	118.49	9	117.67	118.00	25	7,830	0.32%
2019/07/02	5	116.00	8	116.94	117.00	-3	7,847	-0.04%
2019/07/01	2	112.00	0	0.00	112.00	2	7,776	0.03%
2019/06/28	1	112.00	7	111.50	111.50	-6	7,896	-0.08%
2019/06/27	3	112.17	1	112.50	113.00	2	7,985	0.03%
2019/06/26	11	110.59	3	111.17	111.00	8	8,050	0.10%
2019/06/25	1	112.50	1	113.00	112.00	0	8,132	0.00%
2019/06/24	2	114.50	1	115.50	113.50	1	8,241	0.01%
2019/06/21	13	117.85	12	116.71	116.00	1	8,307	0.01%
2019/06/20	4	114.00	7	114.36	117.00	-3	8,286	-0.04%
2019/06/19	5	113.20	9	112.83	113.00	-4	8,261	-0.05%
2019/06/18	12	111.67	2	112.25	110.50	10	8,390	0.12%
2019/06/17	9	111.83	6	111.25	112.50	3	8,383	0.04%
2019/06/14	5	106.40	6	106.08	107.00	-1	8,255	-0.01%
2019/06/13	1	104.00	1	104.00	102.50	0	8,148	0.00%
2019/06/12	1	102.50	2	102.75	104.00	-1	8,351	-0.01%
2019/06/11	3	103.67	2	102.25	101.00	1	8,488	0.01%
2019/06/10	1	102.00	1	103.00	103.00	0	8,928	0.00%
2019/06/06	2	99.80	1	98.10	98.80	1	9,213	0.01%
2019/06/05	0	0.00	1	102.00	98.50	-1	9,261	-0.01%
2019/06/03	3	103.83	1	103.00	100.50	2	9,497	0.02%
2019/05/31	2	104.50	2	104.25	103.50	0	9,559	0.00%
2019/05/30	1	105.50	1	105.00	104.00	0	9,631	0.00%
2019/05/29	6	107.42	5	106.80	105.00	1	9,784	0.01%
2019/05/28	5	105.50	8	106.19	108.50	-3	9,943	-0.03%
2019/05/27	3	104.00	2	104.00	104.00	1	9,925	0.01%
2019/05/24	2	107.25	6	107.17	104.50	-4	10,059	-0.04%
2019/05/23	4	102.63	4	103.50	105.00	0	9,946	0.00%
2019/05/22	2	103.50	3	103.17	101.50	-1	9,930	-0.01%
2019/05/21	2	99.50	0	0.00	100.00	2	9,909	0.02%
2019/05/17	3	100.83	1	99.30	99.80	2	10,302	0.02%
2019/05/16	11.6	103.56	14	103.36	100.00	-2.4	10,309	-0.02%
2019/05/15	11	97.69	5	100.04	102.00	6	10,145	0.06%
2019/05/13	0	0.00	0.2	92.00	91.50	-0.2	10,344	0.00%
2019/05/08	6	99.53	4	99.25	97.80	2	10,650	0.02%
2019/05/07	2	98.95	4	98.80	98.80	-2	10,661	-0.02%
2019/05/06	3.2	98.86	3	97.83	96.60	0.2	10,796	0.00%
2019/05/03	8	97.58	4	97.50	98.70	4	10,910	0.04%
2019/05/02	5	94.50	5	93.89	94.80	0	10,931	0.00%
2019/04/30	8	93.90	3	94.23	94.00	5	10,897	0.05%
2019/04/29	10	91.72	42.2	91.77	89.80	-32.2	10,771	-0.30%
2019/04/26	4	97.83	7	97.81	95.00	-3	10,651	-0.03%
2019/04/25	2	99.30	11	103.59	98.00	-9	10,556	-0.09%
2019/04/24	0	0.00	4	107.13	104.00	-4	10,417	-0.04%
2019/04/23	6	110.33	3	108.83	110.00	3	10,323	0.03%
2019/04/22	2	106.00	1	102.00	105.50	1	10,162	0.01%
2019/04/19	1	106.00	1	106.00	101.50	0	10,128	0.00%
2019/04/18	6	105.50	4	105.00	104.00	2	10,111	0.02%
2019/04/17	7	108.64	7	108.64	106.50	0	10,075	0.00%
2019/04/16	3	105.17	0	0.00	105.50	3	10,023	0.03%
2019/04/15	7	113.00	5	113.60	105.50	2	9,913	0.02%
2019/04/12	10	113.05	11	113.41	112.50	-1	9,713	-0.01%
2019/04/11	12	110.92	12	110.83	110.50	0	9,613	0.00%
2019/04/10	10	114.60	4	115.50	117.00	6	9,301	0.06%
2019/04/09	8	116.50	8	114.38	113.00	0	9,170	0.00%
2019/04/08	10	118.90	8	115.69	113.00	2	9,023	0.02%
2019/04/03	7	119.71	5	121.70	120.00	2	8,840	0.02%
2019/04/02	3	115.83	2	117.00	115.50	1	8,605	0.01%
2019/04/01	3	121.67	2	119.75	117.50	1	8,423	0.01%
2019/03/29	1	121.50	0	0.00	121.50	1	8,290	0.01%
2019/03/28	6	125.75	6	124.08	125.00	0	8,214	0.00%
2019/03/27	4	127.63	4	127.25	125.00	0	8,173	0.00%
2019/03/26	20	134.65	3	134.33	131.00	17	8,153	0.21%
2019/03/25	13	131.88	10	134.05	135.50	3	8,054	0.04%
2019/03/22	8	132.06	10	133.10	134.50	-2	7,981	-0.03%
2019/03/21	10	133.95	13	134.04	135.00	-3	7,915	-0.04%
2019/03/20	7	128.57	8	128.06	131.00	-1	7,718	-0.01%
2019/03/19	9	127.50	17	128.91	126.00	-8	7,683	-0.10%
2019/03/18	7	125.00	5	124.40	124.50	2	7,562	0.03%
2019/03/15	15	126.20	9	124.72	125.00	6	7,641	0.08%
2019/03/14	4	124.50	2	124.75	127.00	2	7,503	0.03%
2019/03/13	23	123.46	12	122.00	123.00	11	7,558	0.15%
2019/03/12	7	114.71	15	115.33	118.50	-8	7,103	-0.11%
2019/03/11	9	109.11	1	109.00	108.00	8	6,854	0.12%
2019/03/08	2	107.50	2	108.00	111.50	0	6,836	0.00%
2019/03/07	8	111.00	18	109.11	108.00	-10	6,888	-0.15%
2019/03/06	1	111.00	6	108.50	111.00	-5	6,788	-0.07%
2019/03/05	14	106.14	11	106.73	105.50	3	6,726	0.04%
2019/03/04	14	107.18	3	106.50	103.50	11	6,741	0.16%
2019/02/27	8	100.29	15	102.09	106.00	-7	6,653	-0.11%
2019/02/26	6	97.97	5	97.96	96.50	1	6,614	0.02%
2019/02/25	8	99.04	5	97.20	96.20	3	6,869	0.04%
2019/02/22	12	105.33	7	105.00	106.00	5	6,893	0.07%
2019/02/21	10	109.90	3	107.33	106.50	7	6,847	0.10%
2019/02/20	9	109.61	3	110.50	111.00	6	6,946	0.09%
2019/02/19	8	108.56	10	108.15	109.00	-2	6,887	-0.03%
2019/02/18	6	105.83	7	102.07	107.00	-1	6,640	-0.02%
2019/02/15	3	97.23	4	99.20	97.30	-1	6,388	-0.02%
2019/02/14	18	98.66	5	99.08	97.40	13	6,291	0.21%
2019/02/13	2	98.85	2	97.85	99.10	0	6,187	0.00%
2019/02/12	6	95.52	10	94.92	95.80	-4	6,032	-0.07%
2019/02/11	5	89.66	5	90.22	91.00	0	5,808	0.00%
2019/01/30	2	84.75	3	83.63	82.80	-1	5,644	-0.02%
2019/01/29	11	83.22	14	82.83	83.80	-3	5,605	-0.05%
2019/01/28	4	81.23	98	82.04	81.10	-94	5,443	-1.73%
2019/01/25	23	80.80	23	81.93	80.80	0	5,397	0.00%
2019/01/24	94	79.08	33	78.75	79.90	61	5,292	1.15%
2019/01/23	1	76.40	11	75.43	76.20	-10	5,181	-0.19%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/18	1.2	73.08	1	73.50	72.50	0.2	5,389	0.00%
2019/01/17	3	70.73	0	0.00	70.00	3	5,515	0.05%
2019/01/16	5	72.20	0	0.00	72.00	5	5,672	0.09%
2019/01/15	5	73.00	0	0.00	73.10	5	5,906	0.08%
2019/01/11	11	73.69	1	73.60	72.20	10	6,089	0.16%
2019/01/10	6	76.20	0	0.00	76.30	6	6,209	0.10%
2019/01/08	4	78.43	8	77.55	77.50	-4	6,583	-0.06%
2019/01/07	6	76.65	0	0.00	76.20	6	6,834	0.09%
2019/01/04	8	76.84	7	77.53	75.70	1	6,930	0.01%
2019/01/03	7	77.27	8	77.89	77.20	-1	7,041	-0.01%
2019/01/02	23	77.70	15	78.06	77.30	8	7,151	0.11%
2018/12/28	0	0.00	11	74.13	74.10	-11	7,466	-0.15%
2018/12/27	5	72.80	5	73.50	72.80	0	7,653	0.00%
2018/12/26	5	72.00	0	0.00	71.60	5	7,653	0.07%
2018/12/25	5	72.30	6	73.27	73.10	-1	7,647	-0.01%
2018/12/24	1	73.90	1	74.30	74.20	0	7,653	0.00%
2018/12/22	0	0.00	0.4	73.00	72.50	-0.4	7,636	-0.01%
2018/12/21	8	72.98	11	72.72	73.50	-3	7,630	-0.04%
2018/12/20	8	70.78	13	71.97	73.40	-5	7,589	-0.07%
2018/12/19	17	76.21	15	76.58	71.30	2	7,486	0.03%
2018/12/18	6	80.53	1	80.70	79.00	5	7,334	0.07%
2018/12/17	4	80.18	5	80.44	80.90	-1	7,298	-0.01%
2018/12/14	11	80.53	5	81.32	79.20	6	7,283	0.08%
2018/12/13	12	80.43	11	81.42	80.70	1	7,234	0.01%
2018/12/12	11	82.58	10	82.97	81.60	1	7,186	0.01%
2018/12/11	16	81.13	4	80.20	80.00	12	7,080	0.17%
2018/12/10	3	78.67	6	80.80	79.20	-3	7,022	-0.04%
2018/12/07	3	76.83	2	78.30	80.20	1	6,862	0.01%
2018/12/06	8	78.04	8	77.56	74.10	0	6,722	0.00%
2018/12/05	8	76.20	9	77.37	77.70	-1	6,497	-0.02%
2018/12/04	5	79.50	10	78.79	77.10	-5	6,469	-0.08%
2018/12/03	3	79.13	5	78.58	78.80	-2	6,434	-0.03%
2018/11/30	6	79.13	5	79.50	78.00	1	6,371	0.02%
2018/11/29	10	78.78	35	77.89	77.90	-25	6,209	-0.40%
2018/11/28	18	77.29	5	78.06	76.10	13	6,073	0.21%
2018/11/27	12	77.68	15	77.77	78.20	-3	5,967	-0.05%
2018/11/26	18.1	75.49	15	75.72	76.40	3.1	5,845	0.05%
2018/11/23	25	75.16	56	75.66	75.60	-31	5,714	-0.54%
2018/11/22	53.1	74.30	45	74.81	73.80	8.1	5,505	0.15%
2018/11/21	4	70.23	8	70.29	70.50	-4	5,205	-0.08%
2018/11/20	3	64.93	2	64.50	64.10	1	4,983	0.02%
2018/11/19	28	63.59	27	63.57	64.60	1	4,935	0.02%
2018/11/16	4	60.78	12	60.76	62.30	-8	4,731	-0.17%
2018/11/15	2	56.75	2	57.90	56.70	0	4,649	0.00%
2018/11/14	3	58.00	3	57.40	57.20	0	4,642	0.00%
2018/11/13	4	56.40	13	56.82	57.30	-9	4,631	-0.19%
2018/11/12	1	59.10	0	0.00	58.10	1	4,641	0.02%
2018/11/09	11	59.52	0	0.00	59.40	11	4,649	0.24%
2018/11/08	2	59.00	1	59.40	59.00	1	4,641	0.02%
2018/11/07	4	60.00	3	59.90	60.20	1	4,623	0.02%
2018/11/06	3	59.77	4	60.13	59.20	-1	4,648	-0.02%
2018/11/05	9	58.86	6	58.40	58.60	3	4,615	0.06%
2018/11/02	10	61.24	3	61.30	60.10	7	4,580	0.15%
2018/11/01	11.2	61.46	11	62.22	60.80	0.2	4,565	0.00%
2018/10/31	0	0.00	3	59.03	59.70	-3	4,525	-0.07%
2018/10/30	6	59.02	8	59.88	59.00	-2	4,504	-0.04%
2018/10/29	6	60.17	6	60.18	58.70	0	4,479	0.00%
2018/10/26	17	63.25	82	60.87	60.30	-65	4,417	-1.47%
2018/10/25	18	62.75	9	62.86	63.30	9	4,334	0.21%
2018/10/24	77	64.55	9.2	64.37	63.00	67.8	4,179	1.62%
2018/10/23	17	67.98	104	67.77	65.90	-87	4,012	-2.17%	大賣/
2018/10/22	6.2	66.70	7	67.27	66.20	-0.8	3,782	-0.02%
2018/10/19	5	65.94	3	65.63	67.60	2	3,731	0.05%
2018/10/18	90	66.85	90	67.97	66.00	0	3,623	0.00%
2018/10/17	12	67.10	5	66.64	67.20	7	3,478	0.20%
2018/10/16	19	65.24	10	65.14	63.40	9	3,237	0.28%
2018/10/15	80	65.43	11	65.13	65.90	69	3,152	2.19%
2018/10/12	5	61.98	4	61.75	63.80	1	2,834	0.04%
2018/10/11	5	57.18	4	58.05	58.00	1	2,746	0.04%
2018/10/09	4	60.35	41	60.10	61.00	-37	2,633	-1.41%
2018/10/08	5	60.94	8	60.48	62.50	-3	2,566	-0.12%
2018/10/05	10	57.24	15	57.55	58.30	-5	2,235	-0.22%
2018/10/04	1	52.50	0	0.00	53.00	1	2,106	0.05%
2018/10/02	0	0.00	4	53.40	52.80	-4	2,215	-0.18%
2018/10/01	1	52.90	0	0.00	53.20	1	2,299	0.04%
2018/09/21	2	51.65	1	51.30	51.40	1	2,522	0.04%
2018/09/20	2	53.00	2	51.20	51.00	0	2,527	0.00%
2018/09/18	0	0.00	1	50.50	50.60	-1	2,541	-0.04%
2018/09/13	1	52.10	0	0.00	52.10	1	2,646	0.04%
2018/09/12	3	52.80	50	51.36	51.70	-47	2,674	-1.76%
2018/09/10	0	0.00	1	52.80	52.60	-1	2,773	-0.04%
2018/09/07	3	59.43	1	55.60	55.00	2	2,856	0.07%
2018/09/05	30	61.03	1	61.10	61.10	29	3,076	0.94%
2018/08/31	5	63.00	1	63.00	62.40	4	3,463	0.12%
2018/08/30	1	62.50	0	0.00	62.50	1	3,675	0.03%
2018/08/28	65	63.74	5	62.74	62.30	60	4,051	1.48%
2018/08/27	0	0.00	1	61.30	61.30	-1	4,378	-0.02%
2018/08/24	1	60.60	0	0.00	60.40	1	4,642	0.02%
2018/08/22	0	0.00	8	62.84	62.80	-8	4,770	-0.17%
2018/08/20	3	63.10	4	62.73	63.00	-1	4,813	-0.02%
2018/08/17	12	65.47	16	65.93	63.50	-4	4,855	-0.08%
2018/08/16	7	62.16	2	62.65	63.50	5	4,894	0.10%
2018/08/15	5	63.72	0	0.00	62.40	5	5,003	0.10%
2018/08/14	5	63.60	5	64.30	65.00	0	5,035	0.00%
2018/08/13	2	64.90	1	67.90	63.10	1	5,122	0.02%
2018/08/10	1	69.00	0	0.00	68.50	1	5,170	0.02%
2018/08/09	1	68.90	1	68.90	69.00	0	5,233	0.00%
2018/08/07	2	70.80	0	0.00	70.40	2	5,395	0.04%
2018/08/06	4	72.90	2	72.55	72.60	2	5,481	0.04%
2018/08/03	3	70.17	8	71.18	71.80	-5	5,493	-0.09%
2018/08/02	7	70.04	6	70.35	69.00	1	5,629	0.02%
2018/07/30	1	66.50	0	0.00	66.80	1	5,933	0.02%
2018/07/26	0	0.00	70	70.44	69.10	-70	6,384	-1.10%
2018/07/25	2	69.80	3	69.20	69.00	-1	6,470	-0.02%
2018/07/24	4	68.55	5	68.84	69.90	-1	6,670	-0.01%
2018/07/23	10	67.32	1	67.10	67.10	9	6,880	0.13%
2018/07/20	24	70.08	4	69.65	69.20	20	7,331	0.27%
2018/07/18	50	70.44	0	0.00	69.60	50	7,690	0.65%
2018/07/17	1	72.80	0	0.00	71.30	1	7,892	0.01%
2018/07/16	45	75.86	46	74.66	74.70	-1	8,350	-0.01%
2018/07/12	2	70.65	3	70.87	70.90	-1	8,422	-0.01%
2018/07/11	2	69.65	2	68.20	68.00	0	8,458	0.00%
2018/07/10	0	0.00	1.1	66.76	67.30	-1.1	8,500	-0.01%
2018/07/09	1	67.50	0	0.00	67.80	1	8,641	0.01%
2018/07/06	0	0.00	2	62.80	62.80	-2	8,858	-0.02%
2018/07/05	0	0.00	5.1	67.01	65.10	-5.1	8,967	-0.06%
2018/07/04	19	71.21	12	70.14	67.50	7	9,071	0.08%
2018/07/03	5	74.62	3	74.43	73.50	2	9,087	0.02%
2018/07/02	1.3	78.63	0	0.00	77.90	1.3	9,095	0.01%
2018/06/29	1	76.50	0	0.00	76.80	1	9,088	0.01%
2018/06/28	11	76.62	1	77.10	76.80	10	9,137	0.11%
2018/06/27	1	78.20	2	77.60	77.10	-1	9,111	-0.01%
2018/06/26	1	81.20	3	79.67	78.20	-2	9,109	-0.02%
2018/06/25	1	81.80	3	82.13	81.80	-2	9,075	-0.02%
2018/06/22	7	84.23	9	84.38	83.30	-2	9,151	-0.02%
2018/06/21	1	85.30	1	84.70	85.00	0	9,106	0.00%
2018/06/20	2	85.05	2	82.50	82.90	0	9,071	0.00%
2018/06/19	9	84.39	3	83.83	83.30	6	9,004	0.07%
2018/06/15	7	85.09	3	84.53	83.50	4	8,952	0.04%
2018/06/14	7	89.71	13	87.93	87.30	-6	8,842	-0.07%
2018/06/13	18	89.83	12	89.88	88.20	6	8,725	0.07%
2018/06/12	9	86.91	11	88.57	87.30	-2	8,543	-0.02%
2018/06/11	3	86.30	3	85.27	86.00	0	8,383	0.00%
2018/06/08	16	87.66	11	85.03	84.90	5	8,330	0.06%
2018/06/07	15	90.39	22	90.28	89.10	-7	8,154	-0.09%
2018/06/06	20	89.43	14	88.63	88.80	6	7,921	0.08%
2018/06/05	19	90.71	24	89.42	88.90	-5	7,773	-0.06%
2018/06/04	7	90.69	8	90.55	87.10	-1	7,532	-0.01%
2018/06/01	15	84.89	12	84.50	86.30	3	7,180	0.04%
2018/05/31	6	77.88	5	76.66	78.50	1	6,909	0.01%
2018/05/30	0	0.00	1	72.00	72.00	-1	6,813	-0.01%
2018/05/29	0	0.00	5	72.04	72.00	-5	6,763	-0.07%
2018/05/28	1	74.00	0	0.00	73.90	1	6,727	0.01%
2018/05/24	1	77.30	0	0.00	77.00	1	6,643	0.02%
2018/05/23	4	77.08	4	77.50	77.60	0	6,567	0.00%
2018/05/21	2	72.65	3	72.60	73.40	-1	6,376	-0.02%
2018/05/18	4	75.35	3	76.30	74.80	1	6,269	0.02%
2018/05/17	8	78.44	2	78.00	77.80	6	6,178	0.10%
2018/05/16	4	79.75	8	77.89	77.30	-4	6,093	-0.07%
2018/05/15	5	81.24	7	79.14	79.10	-2	5,974	-0.03%
2018/05/14	2	77.90	1	76.90	81.20	1	5,886	0.02%
2018/05/11	5	79.24	0	0.00	78.60	5	5,761	0.09%
2018/05/10	6	81.55	8	81.84	81.90	-2	5,666	-0.04%
2018/05/09	11	78.43	3	77.33	77.00	8	5,455	0.15%
2018/05/08	1	84.80	4	82.20	80.90	-3	5,277	-0.06%
2018/05/07	12	81.96	9	82.53	82.80	3	5,180	0.06%
2018/05/04	7	80.66	26	80.47	80.30	-19	5,026	-0.38%
2018/05/03	17	88.27	13	87.46	86.10	4	4,759	0.08%
2018/05/02	11	90.00	10	89.55	91.20	1	4,545	0.02%
2018/04/30	16	89.84	20	89.56	89.20	-4	4,420	-0.09%
2018/04/27	13	90.20	8	89.73	88.80	5	4,208	0.12%
2018/04/26	20	90.63	25	88.33	91.00	-5	3,949	-0.13%
2018/04/25	40	87.30	33	87.14	88.90	7	3,471	0.20%
2018/04/24	6	83.33	8	82.25	80.90	-2	3,192	-0.06%
2018/04/23	9	84.20	22	84.84	83.00	-13	3,014	-0.43%
2018/04/20	50	83.24	44.1	81.53	81.80	5.9	2,787	0.21%
2018/04/19	22	76.45	19	78.25	78.60	3	2,277	0.13%
2018/04/18	0	0.00	2	69.80	71.50	-2	2,129	-0.09%
2018/04/17	22	68.45	3	68.93	67.30	19	2,016	0.94%
2018/04/16	24	71.73	26	71.65	71.50	-2	1,902	-0.11%
2018/04/13	13	69.78	11	69.22	70.50	2	1,770	0.11%
2018/04/12	43	68.39	54	68.29	70.00	-11	1,579	-0.70%
2018/04/11	14	63.24	9	65.30	65.70	5	1,255	0.40%
2018/04/10	8	62.78	1	62.20	59.80	7	1,088	0.64%
2018/04/09	0	0.00	1	59.00	60.90	-1	926	-0.11%
2018/03/31	0.1	55.00	11	54.98	55.20	-10.9	730	-1.49%
2018/03/29	0	0.00	5	53.90	53.30	-5	650	-0.77%
2018/03/28	1	52.30	1	53.00	53.00	0	623	0.00%
2018/03/27	6	53.78	6	55.40	53.50	0	598	0.00%
2018/03/26	1	53.40	2	53.35	53.70	-1	488	-0.20%
2018/03/23	1	49.60	7	48.77	48.90	-6	449	-1.33%
2018/03/22	0	0.00	3	49.60	47.20	-3	430	-0.70%
2018/03/21	3	48.80	0	0.00	48.90	3	420	0.71%
2018/02/06	6	44.30	0	0.00	44.50	6	496	1.21%
2018/01/05	0	0.00	5	50.00	50.00	-5	643	-0.78%
2018/01/03	0	0.00	6	50.48	50.40	-6	654	-0.92%
2018/01/02	0	0.00	1	51.10	51.10	-1	647	-0.15%