美時 (1795)-凱基-土城券商分點個股進出

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
282.0
漲跌
▼8.0
漲幅
-2.76%
成交量
4,428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－凱基-土城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-土城券商分點個股進出
凱基-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.3	288.14	0	0.00	282.00	0.3	6,727	0.00%
2024/05/08	2	290.48	0	0.00	290.00	2	6,751	0.03%
2024/05/02	0	0.00	1	319.00	317.00	-1	6,602	-0.02%
2024/04/29	1	331.50	0	0.00	329.00	1	6,734	0.01%
2024/04/26	0	0.00	1	309.50	314.50	-1	6,767	-0.01%
2024/04/24	1	319.50	1	317.50	320.50	0	6,811	0.00%
2024/04/23	1	322.00	1	322.00	320.50	0	6,878	0.00%
2024/04/22	1	315.50	0	0.00	313.00	1	7,002	0.01%
2024/04/18	0	0.00	1	319.50	321.00	-1	7,168	-0.01%
2024/04/17	1	339.50	0	0.00	333.50	1	7,175	0.01%
2024/04/12	0	0.00	2	342.00	342.00	-2	7,026	-0.03%
2024/04/11	0	0.00	1	329.00	325.00	-1	6,982	-0.01%
2024/04/10	1	329.50	0	0.00	326.50	1	6,910	0.01%
2024/04/09	1	326.00	1	327.50	323.00	0	6,861	0.00%
2024/04/08	2	328.00	4	329.00	325.00	-2	6,869	-0.03%
2024/04/03	1	314.00	2	319.00	317.50	-1	6,735	-0.01%
2024/04/02	0	0.00	1	311.00	310.50	-1	6,597	-0.02%
2024/04/01	2	313.25	1	309.50	308.00	1	6,573	0.02%
2024/03/29	2	308.50	2	303.75	304.00	0	6,465	0.00%
2024/03/28	1	313.00	0.2	310.00	306.00	0.8	6,436	0.01%
2024/03/27	2	309.50	2.3	313.52	310.00	-0.3	6,315	0.00%
2024/03/26	0	0.00	2	293.25	293.00	-2	5,985	-0.03%
2024/03/25	3	300.00	1.5	301.27	294.50	1.5	5,987	0.03%
2024/03/22	1	280.50	0	0.00	288.50	1	5,788	0.02%
2024/03/15	1	272.00	0	0.00	271.50	1	5,928	0.02%
2024/03/12	0	0.00	0.2	276.00	274.00	-0.2	6,023	0.00%
2024/03/11	0.1	273.00	0	0.00	273.50	0.1	6,070	0.00%
2024/03/07	0.1	286.00	0	0.00	284.00	0.1	6,386	0.00%
2024/03/06	0	0.00	1	289.50	289.00	-1	6,581	-0.02%
2024/03/04	0	0.00	1	292.00	291.50	-1	6,550	-0.02%
2024/02/29	2	293.75	3	290.33	289.50	-1	6,850	-0.01%
2024/02/27	5	297.30	3.1	297.66	296.00	1.9	6,802	0.03%
2024/02/26	3	282.50	1	290.00	293.50	2	6,616	0.03%
2024/02/23	0	0.00	0.4	273.00	272.00	-0.4	6,475	-0.01%
2024/02/21	0	0.00	4	281.00	276.50	-4	6,639	-0.06%
2024/02/20	1	277.50	0	0.00	275.50	1	6,686	0.01%
2024/02/16	0	0.00	1	275.00	277.00	-1	6,991	-0.01%
2024/02/15	1	272.50	0	0.00	273.00	1	7,030	0.01%
2024/02/02	1	282.00	2	274.25	274.50	-1	7,221	-0.01%
2024/02/01	1	282.50	0.1	285.50	282.00	0.9	7,231	0.01%
2024/01/31	1	275.50	0	0.00	279.50	1	7,211	0.01%
2024/01/23	0.2	274.25	2	274.75	276.50	-1.8	7,556	-0.02%
2024/01/19	0	0.00	1	290.50	288.50	-1	7,813	-0.01%
2024/01/18	1	289.00	0	0.00	288.50	1	7,923	0.01%
2024/01/17	1	297.50	2	292.75	288.50	-1	8,052	-0.01%
2024/01/16	1	301.00	0.1	300.00	303.00	0.9	8,078	0.01%
2024/01/15	1	290.00	1.1	293.64	296.50	-0.1	7,934	0.00%
2024/01/12	1	287.00	0	0.00	282.50	1	7,715	0.01%
2024/01/11	0	0.00	1	279.50	281.50	-1	7,746	-0.01%
2024/01/03	1	280.50	0	0.00	270.50	1	7,252	0.01%
2023/12/29	1	271.00	2	268.00	272.00	-1	7,086	-0.01%
2023/12/28	1.1	270.00	0	0.00	264.00	1.1	7,011	0.02%
2023/12/27	1	268.50	1	268.00	269.50	0	6,981	0.00%
2023/12/26	1	261.00	2	263.00	264.00	-1	6,955	-0.01%
2023/12/25	1.1	260.27	0	0.00	260.00	1.1	6,955	0.02%
2023/12/22	0	0.00	1	265.50	267.00	-1	6,893	-0.01%
2023/12/20	1	273.50	1	276.00	273.50	0	6,861	0.00%
2023/12/19	1	274.50	0	0.00	273.50	1	6,779	0.01%
2023/12/18	0	0.00	1	272.00	272.50	-1	6,815	-0.01%
2023/12/14	1	270.00	0	0.00	268.50	1	6,792	0.01%
2023/12/13	1.1	264.68	1	271.00	264.50	0.1	6,764	0.00%
2023/12/11	1	276.00	1	272.50	274.50	0	6,653	0.00%
2023/12/08	1	278.00	1	274.50	272.00	0	6,615	0.00%
2023/12/07	2	273.75	2	277.25	274.00	0	6,627	0.00%
2023/12/06	0.1	271.50	0	0.00	270.00	0.1	6,521	0.00%
2023/12/04	1	275.50	2.3	274.39	277.00	-1.3	6,286	-0.02%
2023/12/01	1	265.50	1.2	271.22	267.50	-0.2	6,085	0.00%
2023/11/30	0	0.00	1	259.50	258.50	-1	5,839	-0.02%
2023/11/29	1	260.50	0	0.00	261.00	1	5,805	0.02%
2023/11/28	0.1	258.00	1	257.50	258.00	-0.9	5,753	-0.02%
2023/11/27	1	255.50	0	0.00	257.00	1	5,706	0.02%
2023/11/24	0	0.00	1	245.50	250.00	-1	5,466	-0.02%
2023/11/22	1	251.50	1	249.00	245.50	0	5,363	0.00%
2023/11/21	0	249.00	1	247.50	248.00	-1	5,328	-0.02%
2023/11/20	2.1	260.48	1	255.50	251.50	1.1	5,321	0.02%
2023/11/17	2	255.75	1	254.00	254.00	1	5,218	0.02%
2023/11/16	1	257.50	2	254.00	253.00	-1	5,168	-0.02%
2023/11/15	1.1	249.15	0	0.00	252.00	1.1	5,061	0.02%
2023/11/10	1	242.50	1	239.50	240.50	0	5,229	0.00%
2023/11/09	1	245.00	0	0.00	236.00	1	5,220	0.02%
2023/11/08	0	0.00	1	244.00	242.00	-1	5,433	-0.02%
2023/11/07	1	251.50	0	0.00	243.50	1	5,584	0.02%
2023/11/06	0	0.00	2	246.50	247.00	-2	5,726	-0.03%
2023/11/01	0	0.00	1	253.00	251.00	-1	5,757	-0.02%
2023/10/31	1	254.00	0	0.00	252.00	1	5,689	0.02%
2023/10/30	2	254.50	1	253.00	252.00	1	5,730	0.02%
2023/10/25	2	241.75	1	244.50	240.00	1	5,272	0.02%
2023/10/24	0	0.00	3	229.33	230.00	-3	5,133	-0.06%
2023/10/20	2	208.75	2	208.50	208.50	0	5,254	0.00%
2023/10/19	3	220.33	0	0.00	218.00	3	5,417	0.06%
2023/10/17	0	0.00	2	218.25	217.00	-2	5,735	-0.03%
2023/10/13	0.2	229.00	0	0.00	227.50	0.2	5,982	0.00%
2023/10/11	0.1	233.00	0	0.00	232.00	0.1	6,183	0.00%
2023/10/04	1	232.00	0	0.00	232.50	1	6,534	0.02%
2023/10/02	0	0.00	1	239.00	238.00	-1	6,719	-0.01%
2023/09/28	0	0.00	1	238.50	238.50	-1	6,825	-0.01%
2023/09/22	0	0.00	3	231.50	234.00	-3	7,696	-0.04%
2023/09/21	1.1	233.81	1.1	234.73	233.50	-0.1	7,937	0.00%
2023/09/20	2.3	241.22	0	0.00	237.50	2.3	8,128	0.03%
2023/09/14	0	0.00	1	246.00	246.50	-1	8,414	-0.01%
2023/09/13	1	242.50	0	0.00	242.50	1	8,469	0.01%
2023/09/12	1.2	237.08	3.1	238.68	240.00	-1.9	8,595	-0.02%
2023/09/11	1	247.50	0	0.00	246.00	1	8,647	0.01%
2023/09/08	0.1	244.50	0	0.00	246.00	0.1	8,758	0.00%
2023/09/05	1	252.00	0	0.00	250.00	1	8,860	0.01%
2023/09/04	0	0.00	1	256.00	256.00	-1	8,916	-0.01%
2023/09/01	1	259.00	0	0.00	258.50	1	8,964	0.01%
2023/08/31	5	263.00	6	257.67	253.50	-1	9,023	-0.01%
2023/08/30	15	255.50	15	257.50	257.00	0	9,202	0.00%
2023/08/23	0.1	251.25	0	0.00	249.50	0.1	9,304	0.00%
2023/08/22	1	254.50	3	255.17	255.00	-2	9,425	-0.02%
2023/08/21	1	259.00	1	260.00	260.00	0	9,482	0.00%
2023/08/18	1.1	253.21	1	252.50	254.00	0.1	9,590	0.00%
2023/08/17	4.1	260.86	1	259.00	259.50	3.1	9,709	0.03%
2023/08/16	3	271.33	2	275.00	268.00	1	9,745	0.01%
2023/08/14	3.1	247.74	3	250.00	250.00	0.1	10,398	0.00%
2023/08/11	1	274.00	4.3	276.79	269.00	-3.3	10,493	-0.03%
2023/08/10	0.3	288.50	0	0.00	286.00	0.3	10,356	0.00%
2023/08/09	1	289.00	0	0.00	292.00	1	10,287	0.01%
2023/08/04	0	0.00	0.2	288.50	289.50	-0.2	10,779	0.00%
2023/08/01	0	0.00	1	290.50	293.00	-1	10,808	-0.01%
2023/07/26	0.1	292.00	2.1	294.14	291.00	-2	11,327	-0.02%
2023/07/25	5	302.70	1	302.50	301.00	4	11,201	0.04%
2023/07/24	1	300.00	2	303.00	302.00	-1	11,079	-0.01%
2023/07/21	1	299.00	2	295.29	291.00	-1	10,941	-0.01%
2023/07/20	2	288.00	4	288.00	287.00	-2	10,868	-0.02%
2023/07/19	4.1	296.93	8	293.13	292.00	-3.9	10,780	-0.04%
2023/07/18	1	287.50	0.1	285.00	283.00	0.9	10,718	0.01%
2023/07/17	1	290.00	0	0.00	288.50	1	10,907	0.01%
2023/07/14	1	278.02	2	274.50	277.50	-1	10,937	-0.01%
2023/07/13	1	285.98	2	280.00	280.00	-1	10,846	-0.01%
2023/07/12	1	289.00	0	0.00	290.00	1	10,748	0.01%
2023/07/11	1	285.49	3	281.67	283.00	-2	10,628	-0.02%
2023/07/10	3.1	282.81	3	284.50	285.00	0.1	10,638	0.00%
2023/07/07	1.2	291.33	1	285.00	284.50	0.2	10,601	0.00%
2023/07/06	1.4	294.08	2	292.75	290.00	-0.6	10,550	-0.01%
2023/07/05	1.1	298.13	0	0.00	294.50	1.1	10,508	0.01%
2023/07/04	2.1	302.24	0	0.00	297.00	2.1	10,684	0.02%
2023/07/03	16.3	297.85	1	299.00	299.00	15.3	10,815	0.14%
2023/06/30	3.2	341.61	5	339.80	325.50	-1.8	10,553	-0.02%
2023/06/29	1.1	341.10	1	339.05	338.50	0.1	10,581	0.00%
2023/06/28	2.3	333.76	0	0.00	333.50	2.3	10,466	0.02%
2023/06/27	2	317.78	6.3	324.88	329.00	-4.3	10,336	-0.04%
2023/06/26	1.1	304.00	2	312.50	311.50	-1	10,210	-0.01%
2023/06/21	3	307.86	0	0.00	308.00	3	10,262	0.03%
2023/06/20	0.2	323.27	1.2	322.51	320.00	-1	10,186	-0.01%
2023/06/19	0	324.00	0	0.00	324.00	0	10,176	0.00%
2023/06/16	0.1	323.00	5	326.50	323.00	-4.9	10,180	-0.05%
2023/06/15	1	329.00	2	321.25	330.00	-1	10,090	-0.01%
2023/06/14	3	323.00	0	0.00	314.00	3	10,005	0.03%
2023/06/13	0.1	313.00	1.1	314.09	311.50	-1	10,016	-0.01%
2023/06/09	0.1	319.50	0	0.00	319.00	0.1	10,155	0.00%
2023/06/08	2	317.97	2	316.00	311.00	0	10,193	0.00%
2023/06/07	4	319.00	1	316.00	322.00	3	10,291	0.03%
2023/06/06	1	317.50	1	316.50	315.50	0	10,290	0.00%
2023/06/05	2	328.00	1	328.00	315.50	1	10,443	0.01%
2023/06/02	0	322.00	0	0.00	320.50	0	10,354	0.00%
2023/06/01	2	319.00	0	0.00	320.00	2	10,395	0.02%
2023/05/26	1	341.00	0	0.00	327.00	1	10,501	0.01%
2023/05/25	0	0.00	1	332.00	331.00	-1	10,435	-0.01%
2023/05/24	1	333.00	0	0.00	334.50	1	10,597	0.01%
2023/05/22	1	334.99	0	340.00	332.00	1	10,623	0.01%
2023/05/19	4	342.61	4.2	336.86	343.50	-0.2	10,942	0.00%
2023/05/18	2	322.26	3	334.18	339.00	-1	10,548	-0.01%
2023/05/17	0	0.00	2	298.50	308.50	-2	10,167	-0.02%
2023/05/16	1	280.00	0	0.00	280.50	1	10,044	0.01%
2023/05/15	2	282.00	2	278.00	275.50	0	10,505	0.00%
2023/05/12	2	291.00	8	289.81	289.00	-6	10,560	-0.06%
2023/05/11	2	291.00	8	289.81	283.50	-6	10,608	-0.06%
2023/05/10	0	0.00	1	281.50	285.00	-1	10,557	-0.01%
2023/05/09	3	286.17	1	280.50	279.00	2	11,202	0.02%
2023/05/08	3	282.33	4	283.00	287.00	-1	11,495	-0.01%
2023/05/05	1	281.00	1	281.50	281.50	0	11,577	0.00%
2023/05/04	6	282.25	1	284.00	279.00	5	11,585	0.04%
2023/05/03	1	276.00	1	273.00	272.50	0	11,322	0.00%
2023/05/02	0	0.00	3.5	277.36	278.00	-3.5	11,293	-0.03%
2023/04/21	0.3	256.00	1	257.00	250.00	-0.7	11,703	-0.01%
2023/04/20	4.2	271.83	3	268.33	265.00	1.2	11,657	0.01%
2023/04/19	1	269.00	1	270.00	269.00	0	11,532	0.00%
2023/04/17	0	0.00	1	263.00	262.00	-1	11,531	-0.01%
2023/04/14	0	0.00	1	267.00	265.00	-1	11,654	-0.01%
2023/04/13	3	272.83	2	271.75	267.00	1	11,820	0.01%
2023/04/11	0.2	266.00	1	269.00	265.50	-0.8	12,263	-0.01%
2023/04/07	0	0.00	6	276.00	273.00	-6	12,493	-0.05%
2023/04/06	5	270.30	1	255.50	269.50	4	12,364	0.03%
2023/03/31	2	251.50	3	252.00	251.00	-1	12,223	-0.01%
2023/03/30	4	260.25	3	260.00	257.50	1	12,342	0.01%
2023/03/29	2	255.00	1	256.50	258.00	1	12,279	0.01%
2023/03/28	2	246.00	2	247.25	246.00	0	12,297	0.00%
2023/03/27	1	256.50	0	0.00	252.00	1	12,263	0.01%
2023/03/24	2	251.00	0	0.00	252.50	2	12,406	0.02%
2023/03/22	0	0.00	0	246.50	243.50	0	12,526	0.00%
2023/03/21	2	250.00	2	245.50	243.50	0	12,477	0.00%
2023/03/16	2	245.50	7	247.86	245.50	-5	12,333	-0.04%
2023/03/15	0	256.00	3	252.50	254.50	-3	12,230	-0.02%
2023/03/14	4	254.25	4	254.25	248.00	0	12,164	0.00%
2023/03/13	1	251.00	0	0.00	250.00	1	12,117	0.01%
2023/03/10	2	258.00	2	256.75	255.00	0	12,041	0.00%
2023/03/09	1	271.00	0	0.00	270.00	1	11,896	0.01%
2023/03/08	3	279.50	4	276.00	271.50	-1	11,878	-0.01%
2023/03/07	6	287.42	5	277.50	277.50	1	11,702	0.01%
2023/03/06	15	283.83	10	279.50	285.00	5	12,145	0.04%
2023/02/24	1	278.00	1	277.50	281.00	0	15,311	0.00%
2023/02/23	1	285.00	1	284.50	285.00	0	15,679	0.00%
2023/02/22	15	291.27	15	279.57	276.50	0	16,351	0.00%
2023/02/21	2	285.50	2	284.50	287.00	0	16,517	0.00%
2023/02/20	19	293.82	19	286.61	284.50	0	16,869	0.00%
2023/02/17	29	293.09	36	293.25	294.50	-7	16,801	-0.04%
2023/02/16	12	280.33	6	282.58	284.00	6	16,713	0.04%
2023/02/14	15	271.27	16.1	272.13	267.50	-1.1	17,159	-0.01%
2023/02/13	16	289.38	13	280.35	277.50	3	16,933	0.02%
2023/02/10	12	279.08	11	278.27	277.50	1	16,509	0.01%
2023/02/09	5	280.30	4	280.88	276.00	1	16,298	0.01%
2023/02/08	22	282.52	22	282.32	284.00	0	16,106	0.00%
2023/02/07	27.1	279.87	34	282.09	281.00	-6.9	15,899	-0.04%
2023/02/06	12	258.21	15	266.80	273.50	-3	15,267	-0.02%
2023/02/03	6	252.58	7	250.57	249.00	-1	14,987	-0.01%
2023/02/02	1	241.50	4	244.25	247.00	-3	14,905	-0.02%
2023/02/01	2	239.00	2	242.50	237.50	0	14,915	0.00%
2023/01/30	6	245.50	5	247.60	237.50	1	15,090	0.01%
2023/01/17	20	245.20	18	244.89	243.50	2	15,139	0.01%
2023/01/16	13	241.42	14	232.93	244.00	-1	15,033	-0.01%
2023/01/13	2	230.75	1	231.00	230.00	1	14,972	0.01%
2023/01/12	3	230.33	3	235.83	230.50	0	15,079	0.00%
2023/01/11	13	249.77	4	247.13	240.50	9	15,022	0.06%
2023/01/10	3	247.67	3	247.33	244.00	0	15,027	0.00%
2023/01/09	6	250.67	3	249.83	249.00	3	15,190	0.02%
2023/01/06	12	240.50	12	242.96	240.50	0	15,412	0.00%
2023/01/05	1	239.50	1	243.50	239.50	0	15,764	0.00%
2023/01/04	9	252.72	9	244.50	243.50	0	16,017	0.00%
2023/01/03	13	249.46	13	250.88	250.50	0	16,305	0.00%
2022/12/30	59	248.09	58	247.91	246.00	1	16,433	0.01%
2022/12/29	22	240.77	23	246.70	250.00	-1	16,415	-0.01%
2022/12/28	6	237.08	8	238.50	238.50	-2	16,430	-0.01%
2022/12/27	4	234.00	5	236.00	237.50	-1	16,705	-0.01%
2022/12/26	15	236.30	15	239.63	240.50	0	16,719	0.00%
2022/12/23	3	234.67	2	231.75	232.00	1	16,719	0.01%
2022/12/20	1	225.50	2	228.00	225.50	-1	17,186	-0.01%
2022/12/19	2	236.75	3	239.67	237.00	-1	17,308	-0.01%
2022/12/16	8	242.63	4	236.13	234.50	4	17,539	0.02%
2022/12/15	11	246.05	10	241.20	241.00	1	17,789	0.01%
2022/12/14	1	248.00	0	0.00	255.00	1	17,895	0.01%
2022/12/12	0	0.00	1	253.50	252.00	-1	18,508	-0.01%
2022/12/07	0	0.00	2	236.00	244.00	-2	19,374	-0.01%
2022/12/05	1	258.00	1	254.50	269.50	0	19,919	0.00%
2022/12/01	0	0.00	1	251.00	246.50	-1	20,315	0.00%
2022/11/29	2	241.50	0	0.00	233.50	2	21,046	0.01%
2022/11/28	18	240.36	18	245.36	246.50	0	21,276	0.00%
2022/11/25	23	245.48	20	246.55	245.50	3	20,880	0.01%
2022/11/24	19	223.76	20	231.60	239.00	-1	20,189	0.00%
2022/11/23	41	209.79	38	210.45	217.50	3	19,465	0.02%
2022/11/22	38	193.51	39	195.82	198.00	-1	18,795	-0.01%
2022/11/21	16	190.94	14.1	189.04	192.00	1.9	18,766	0.01%
2022/11/18	44.1	181.62	55.1	183.77	187.00	-11	18,572	-0.06%
2022/11/17	37.1	173.16	40.1	174.77	174.00	-3	18,131	-0.02%
2022/11/16	40.1	173.35	32	172.11	170.00	8.1	18,063	0.04%
2022/11/15	31	171.68	29	169.64	169.00	2	18,102	0.01%
2022/11/14	8	170.69	7	172.43	171.00	1	18,652	0.01%
2022/11/11	3	162.00	13	167.96	171.50	-10	18,760	-0.05%
2022/11/10	29	160.16	20	164.05	156.00	9	19,133	0.05%
2022/11/09	16	162.06	16	160.66	162.50	0	19,230	0.00%
2022/11/08	15	160.37	16.1	162.29	159.50	-1.1	19,261	-0.01%
2022/11/07	14	159.71	14	160.21	159.50	0	19,203	0.00%
2022/11/04	29	161.79	27	159.80	159.00	2	19,278	0.01%
2022/11/03	4.1	160.04	4	159.75	163.00	0.1	19,264	0.00%
2022/11/02	16	158.53	16.1	159.66	160.00	-0.1	19,215	0.00%
2022/11/01	16.1	156.72	15	157.97	158.50	1.1	19,181	0.01%
2022/10/31	17	154.03	18.1	154.37	154.50	-1.1	19,107	-0.01%
2022/10/28	14.1	151.03	13	150.73	151.00	1.1	19,040	0.01%
2022/10/27	20	146.30	27	147.67	149.50	-7	18,960	-0.04%
2022/10/26	19	142.08	20	140.50	143.00	-1	18,882	-0.01%
2022/10/25	16	143.16	16	146.41	143.00	0	18,760	0.00%
2022/10/24	14	151.18	13	148.42	147.50	1	18,673	0.01%
2022/10/21	13	151.85	13	147.96	146.50	0	18,672	0.00%
2022/10/20	13	147.08	14	151.50	155.00	-1	18,703	-0.01%
2022/10/19	15	153.77	52	152.96	153.00	-37	18,786	-0.20%
2022/10/18	29	151.90	33	152.88	153.00	-4	19,182	-0.02%
2022/10/17	5	145.50	4	148.25	148.50	1	19,289	0.01%
2022/10/14	25	153.46	24	153.06	153.00	1	19,110	0.01%
2022/10/13	6	155.33	8	158.31	148.50	-2	18,790	-0.01%
2022/10/12	24	163.56	23	161.85	161.50	1	18,489	0.01%
2022/10/11	49	167.16	48	161.30	159.50	1	18,286	0.01%
2022/10/07	13	171.04	6.3	169.08	168.00	6.7	18,030	0.04%
2022/10/06	15	171.13	13	171.62	172.00	2	17,876	0.01%
2022/10/05	11	167.73	15	169.67	170.50	-4	17,793	-0.02%
2022/10/04	20	161.50	27	166.80	167.00	-7	17,617	-0.04%
2022/10/03	22	161.39	21	157.71	157.50	1	17,590	0.01%
2022/09/30	17	156.59	15	160.50	162.50	2	17,688	0.01%
2022/09/29	17	158.50	18	158.56	158.00	-1	17,667	-0.01%
2022/09/28	23	160.67	16	157.38	154.00	7	17,494	0.04%
2022/09/27	29.1	158.38	32	164.14	166.00	-2.9	17,482	-0.02%
2022/09/26	27	165.41	27	163.72	162.00	0	17,307	0.00%
2022/09/23	20.1	170.23	16	167.34	166.00	4.1	17,314	0.02%
2022/09/22	43.1	173.92	48.1	174.05	174.00	-5	17,473	-0.03%
2022/09/21	23.1	171.82	14	169.57	169.00	9.1	17,566	0.05%
2022/09/20	14	166.00	30	172.03	173.50	-16	17,686	-0.09%
2022/09/19	18	170.97	7	164.93	163.00	11	17,583	0.06%
2022/09/16	11	168.95	12	170.71	171.00	-1	17,573	-0.01%
2022/09/15	23	171.04	17	168.29	168.00	6	17,621	0.03%
2022/09/14	10	163.00	14.1	167.89	170.00	-4.1	17,559	-0.02%
2022/09/13	28	164.16	23.1	164.87	165.00	4.9	17,429	0.03%
2022/09/12	11.2	156.68	17.1	158.99	164.00	-5.9	17,644	-0.03%
2022/09/08	16.1	151.83	16	153.72	154.00	0.1	17,765	0.00%
2022/09/07	21	152.83	21	152.64	151.50	0	17,825	0.00%
2022/09/06	65	159.60	70	155.27	154.00	-5	17,954	-0.03%
2022/09/05	41	172.05	41	170.15	166.50	0	17,691	0.00%
2022/09/02	52	174.19	42	173.93	170.00	10	17,738	0.06%
2022/09/01	27	173.44	28	171.43	169.00	-1	17,737	-0.01%
2022/08/31	32	176.30	31	178.39	173.50	1	18,090	0.01%
2022/08/30	19	171.47	18	173.53	174.00	1	18,361	0.01%
2022/08/29	28	171.96	30	171.12	169.50	-2	18,399	-0.01%
2022/08/26	25	179.10	20	179.50	176.00	5	18,189	0.03%
2022/08/25	35	175.43	33	175.50	175.50	2	17,591	0.01%
2022/08/24	21	176.26	23	178.72	174.00	-2	17,325	-0.01%
2022/08/23	23	180.00	22	176.75	176.00	1	16,999	0.01%
2022/08/22	13	190.62	1	185.98	180.00	12	16,681	0.07%
2022/08/19	17	187.65	8	185.63	184.50	9	16,210	0.06%
2022/08/18	13	170.23	12	183.33	184.50	1	15,635	0.01%
2022/08/17	28	163.98	27	167.81	168.00	1	15,227	0.01%
2022/08/16	10	157.45	9.2	158.33	161.50	0.9	14,415	0.01%
2022/08/15	1	146.50	3	146.00	147.00	-2	14,136	-0.01%
2022/08/12	0	143.00	0	142.00	145.00	0	14,246	0.00%
2022/08/11	1	144.00	0	0.00	143.00	1	14,631	0.01%
2022/08/10	1	145.52	3	145.50	148.00	-2	14,709	-0.01%
2022/08/08	0	0.00	0	142.50	143.00	0	14,700	0.00%
2022/08/05	0	141.00	0	0.00	142.00	0	14,683	0.00%
2022/08/04	6	132.42	7	135.36	135.00	-1	14,680	-0.01%
2022/08/03	2	134.75	0	0.00	133.50	2	14,638	0.01%
2022/08/02	1	137.00	1	140.00	133.00	0	14,641	0.00%
2022/08/01	0	0.00	1	138.50	138.00	-1	14,564	-0.01%
2022/07/29	0	0.00	0	143.00	141.50	0	14,575	0.00%
2022/07/28	3	143.16	3	144.33	141.50	0	14,550	0.00%
2022/07/27	4	142.63	4	142.88	141.50	0	14,504	0.00%
2022/07/26	2	148.50	1	144.00	142.00	1	14,371	0.01%
2022/07/25	12	147.58	8	148.06	149.50	4	14,073	0.03%
2022/07/22	10	140.60	12	142.25	144.50	-2	13,539	-0.01%
2022/07/21	3	135.00	1	133.00	135.00	2	13,243	0.02%
2022/07/20	1	131.50	1	130.50	130.00	0	13,233	0.00%
2022/07/19	9	132.00	7	133.43	130.00	2	13,290	0.02%
2022/07/18	11	131.32	14	130.29	130.00	-3	13,242	-0.02%
2022/07/15	2	132.50	8	130.75	131.00	-6	13,165	-0.05%
2022/07/14	11	137.82	10	137.00	137.00	1	13,057	0.01%
2022/07/13	18	137.56	14	140.00	139.50	4	13,098	0.03%
2022/07/12	10	136.50	11	133.59	135.00	-1	13,102	-0.01%
2022/07/11	13	131.35	14	136.82	139.00	-1	13,132	-0.01%
2022/07/08	8	143.94	8	143.75	135.00	0	12,878	0.00%
2022/07/07	6	143.00	6	145.00	146.00	0	12,717	0.00%
2022/07/06	10	145.85	4	144.00	143.50	6	12,598	0.05%
2022/07/05	16	141.03	17	144.32	148.00	-1	12,548	-0.01%
2022/07/04	8	141.19	8	138.75	141.50	0	12,505	0.00%
2022/07/01	5	150.10	4	143.75	142.50	1	12,654	0.01%
2022/06/30	308	156.41	307	155.34	153.50	1	12,449	0.01%	大買/大賣/
2022/06/29	32	158.19	33	159.23	157.50	-1	12,114	-0.01%
2022/06/28	6	152.74	9	151.06	148.50	-3	11,846	-0.03%
2022/06/27	4	145.88	3	148.50	151.50	1	11,681	0.01%
2022/06/24	3	143.67	3	143.50	145.00	0	12,069	0.00%
2022/06/23	5	139.20	7	140.14	143.50	-2	12,214	-0.02%
2022/06/22	6	143.87	5	138.30	138.00	1	12,641	0.01%
2022/06/21	2	143.75	3	145.00	146.00	-1	12,601	-0.01%
2022/06/20	3	144.67	1	140.50	139.00	2	12,569	0.02%
2022/06/17	7	142.43	10	141.90	146.50	-3	12,181	-0.02%
2022/06/16	10	140.45	10	141.30	137.00	0	11,966	0.00%
2022/06/15	7	142.00	7	142.29	140.00	0	12,054	0.00%
2022/06/14	3	137.83	2	135.50	136.50	1	11,769	0.01%
2022/06/13	2.1	146.09	0	0.00	143.00	2.1	11,547	0.02%
2022/06/10	4	148.88	3	149.80	152.00	1	11,272	0.01%
2022/06/09	5	146.10	4	146.25	145.50	1	11,067	0.01%
2022/06/08	6	140.25	5	142.80	145.50	1	10,603	0.01%
2022/06/07	0	0.00	2	136.25	139.50	-2	10,082	-0.02%
2022/05/31	0	0.00	1	127.50	128.50	-1	10,383	-0.01%
2022/05/30	0	0.00	1	128.00	128.00	-1	10,571	-0.01%
2022/05/27	1	127.50	1	126.50	126.50	0	10,969	0.00%
2022/05/26	3	129.67	1	131.00	129.00	2	11,280	0.02%
2022/05/25	2	129.50	3	131.33	131.50	-1	11,444	-0.01%
2022/05/24	0	0.00	1	130.50	127.50	-1	11,693	-0.01%
2022/05/23	1	131.00	1	130.50	130.50	0	11,677	0.00%
2022/05/20	52	130.98	57	131.82	129.50	-5	11,628	-0.04%
2022/05/19	58	131.61	53	131.33	131.50	5	11,430	0.04%
2022/05/18	2	126.50	5	123.50	129.00	-3	10,988	-0.03%
2022/05/05	0	0.00	1	119.00	119.00	-1	10,353	-0.01%
2022/05/04	2	117.25	0	0.00	115.50	2	10,322	0.02%
2022/04/27	1	115.50	1	118.00	116.50	0	10,192	0.00%
2022/04/25	1	118.00	3	120.00	118.00	-2	10,021	-0.02%
2022/04/22	7	131.00	5	131.80	131.00	2	9,896	0.02%
2022/04/21	2	131.25	3	132.50	134.50	-1	9,825	-0.01%
2022/04/20	1	129.00	0	0.00	130.00	1	9,747	0.01%
2022/04/19	4	132.13	2	134.50	133.50	2	9,682	0.02%
2022/04/18	0	0.00	1	132.00	132.50	-1	9,489	-0.01%
2022/04/15	1	133.50	0	0.00	126.50	1	9,301	0.01%
2022/04/14	1	129.00	1	130.00	130.00	0	9,135	0.00%
2022/04/13	2	126.50	1	125.00	129.50	1	9,004	0.01%
2022/04/12	1	123.50	2	124.75	123.50	-1	8,848	-0.01%
2022/04/11	0	0.00	2	124.50	124.50	-2	8,762	-0.02%
2022/04/07	5	134.20	4	135.13	128.50	1	8,453	0.01%
2022/04/06	1	131.50	1	131.50	132.00	0	8,085	0.00%
2022/03/31	2	133.50	3	132.83	135.50	-1	7,825	-0.01%
2022/03/30	5	135.20	2.1	135.31	133.50	2.9	7,527	0.04%
2022/03/29	7.1	130.07	11	133.00	133.00	-3.9	7,236	-0.05%
2022/03/28	6	126.83	8	126.88	125.00	-2	6,597	-0.03%
2022/03/25	6	124.92	12	126.21	124.50	-6	6,204	-0.10%
2022/03/24	2	117.25	2.1	120.83	121.00	-0.1	5,562	0.00%
2022/03/23	3	112.33	1	110.00	112.00	2	5,364	0.04%
2022/03/22	1.1	116.38	0	0.00	117.50	1.1	5,208	0.02%
2022/03/21	3	117.80	0	0.00	117.00	3	5,168	0.06%
2022/03/18	1	110.00	3	111.50	114.00	-2	4,936	-0.04%
2022/03/17	0	0.00	2	103.50	108.50	-2	4,691	-0.04%
2022/03/16	1	100.50	0	0.00	99.00	1	4,574	0.02%
2022/03/15	2	100.25	2	100.50	99.70	0	4,567	0.00%
2022/03/11	2	102.00	1	102.00	102.50	1	4,585	0.02%
2022/03/10	1	106.00	0	0.00	107.00	1	4,523	0.02%
2022/03/09	2	106.25	4	103.50	103.00	-2	4,414	-0.05%
2022/03/08	4	107.88	3	102.50	101.50	1	4,505	0.02%
2022/03/07	4	109.75	2	106.00	106.00	2	4,375	0.05%
2022/03/04	6	114.33	12	113.92	112.50	-6	4,228	-0.14%
2022/03/03	9	117.94	1	118.00	115.50	8	4,109	0.19%
2022/03/02	14	117.00	13	120.77	118.00	1	3,932	0.03%
2022/03/01	2	112.50	2	112.00	114.00	0	3,615	0.00%
2022/02/25	9	109.78	10	112.35	111.50	-1	3,327	-0.03%
2022/02/24	2	102.50	1	103.00	103.00	1	3,034	0.03%
2022/02/23	0	0.00	1	102.50	102.50	-1	2,740	-0.04%
2022/02/18	0	0.00	1	90.80	90.90	-1	3,022	-0.03%
2022/02/17	2	90.85	2	91.20	90.70	0	3,021	0.00%
2022/02/08	0	0.00	1.3	88.61	89.60	-1.3	2,971	-0.04%
2022/02/07	0	0.00	0	87.00	86.30	0	2,955	0.00%
2022/01/21	1	88.60	0	0.00	86.20	1	2,926	0.03%
2022/01/11	1	90.00	3	90.00	89.50	-2	3,007	-0.07%
2022/01/04	1	96.10	0	0.00	96.30	1	2,958	0.03%
2021/12/22	1	99.00	0	0.00	97.80	1	3,197	0.03%
2021/12/09	1	97.50	1	96.90	97.20	0	2,976	0.00%
2021/12/07	1	96.50	0	0.00	96.30	1	2,905	0.03%
2021/12/02	0	0.00	2	103.00	102.00	-2	2,729	-0.07%
2021/11/25	4	115.00	2	114.75	112.50	2	2,472	0.08%
2021/11/19	1	113.00	0	0.00	114.50	1	2,241	0.04%
2021/11/18	0	0.00	1	113.50	117.00	-1	2,086	-0.05%
2021/11/17	3	105.67	0	0.00	106.50	3	1,977	0.15%
2021/11/16	1	95.70	1	96.50	97.10	0	2,005	0.00%
2021/10/18	0	0.00	0.3	98.50	98.40	-0.3	3,231	-0.01%
2021/10/14	0	0.00	0.1	99.00	98.70	-0.1	3,705	0.00%
2021/10/13	0	0.00	0.2	100.00	97.10	-0.2	3,867	0.00%
2021/10/12	0	0.00	2	99.50	100.00	-2	3,961	-0.05%
2021/10/08	1	98.70	1	100.00	100.50	0	4,075	0.00%
2021/10/07	2	96.00	0	0.00	96.50	2	4,142	0.05%
2021/10/04	2	99.75	0	0.00	96.00	2	4,591	0.04%
2021/10/01	1	104.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	0	0.00	1	106.50	108.00	-1	4,537	-0.02%
2021/09/28	1	103.50	0	0.00	104.00	1	4,539	0.02%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/09/15	0	0.00	1	100.50	101.00	-1	4,886	-0.02%
2021/09/10	1	103.00	0	0.00	103.00	1	4,882	0.02%
2021/08/30	1	109.50	1	104.00	105.00	0	5,009	0.00%
2021/08/23	100	104.59	0	0.00	105.00	100	5,034	1.99%
2021/08/19	0.2	107.00	100	101.50	101.50	-99.8	5,045	-1.98%
2021/08/17	0.2	116.50	0	0.00	113.50	0.2	5,009	0.00%
2021/08/13	0.3	122.00	0	0.00	122.00	0.3	5,151	0.00%
2021/08/05	1	138.00	1	139.00	138.00	0	5,609	0.00%
2021/08/04	0	0.00	1	142.00	141.00	-1	5,536	-0.02%
2021/07/30	1	151.50	1	146.00	146.50	0	5,268	0.00%
2021/07/23	0	0.00	1	146.50	146.00	-1	4,936	-0.02%
2021/07/22	1.1	154.76	0	0.00	152.00	1.1	4,841	0.02%
2021/07/21	0	0.00	1	152.00	154.50	-1	4,671	-0.02%
2021/07/20	23.2	148.38	21	147.40	140.50	2.2	4,495	0.05%
2021/07/19	2	137.00	5	140.40	147.50	-3	4,184	-0.07%
2021/07/16	14	134.50	15	131.20	134.50	-1	4,024	-0.02%
2021/07/15	7	129.21	6	132.17	127.50	1	3,925	0.03%
2021/07/14	4	126.25	2	129.00	128.50	2	3,801	0.05%
2021/07/13	2	126.00	3	128.00	127.00	-1	3,717	-0.03%
2021/07/12	2	125.00	3	125.00	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	1	114.00	114.00	-1	3,243	-0.03%
2021/07/07	1	107.50	1	107.00	107.50	0	3,171	0.00%
2021/07/06	1	107.50	0	0.00	107.00	1	3,134	0.03%
2021/07/05	0	0.00	2	104.75	105.00	-2	3,089	-0.06%
2021/07/02	2	106.50	1	102.50	102.50	1	3,047	0.03%
2021/07/01	4	102.50	1	102.50	105.00	3	2,988	0.10%
2021/06/30	1	98.20	1	100.50	101.50	0	2,878	0.00%
2021/06/29	0	0.00	1	94.80	96.90	-1	2,721	-0.04%
2021/06/23	1	86.00	2	85.40	85.30	-1	2,555	-0.04%
2021/06/22	2	85.40	0	0.00	84.90	2	2,556	0.08%
2021/06/15	1	88.20	1	88.20	88.30	0	2,516	0.00%
2021/06/11	1	93.40	1	88.10	87.40	0	2,501	0.00%
2021/06/10	1	94.00	2	92.70	94.20	-1	2,403	-0.04%
2021/06/08	2	91.15	1	90.80	90.80	1	2,348	0.04%
2021/06/07	1	90.10	1	91.00	90.80	0	2,360	0.00%
2021/06/04	1	90.30	1	88.10	88.00	0	2,318	0.00%
2021/06/02	0	0.00	3	91.90	90.40	-3	2,264	-0.13%
2021/06/01	1	93.00	1	92.00	92.30	0	2,232	0.00%
2021/05/31	1	94.10	1	92.40	93.00	0	2,198	0.00%
2021/05/28	2	96.80	5	97.50	94.90	-3	2,136	-0.14%
2021/05/27	8	96.49	4	96.25	96.40	4	2,081	0.19%
2021/05/26	1	92.50	1	92.80	92.20	0	1,979	0.00%
2021/05/25	1	93.60	0	0.00	93.20	1	1,939	0.05%
2021/05/24	1	91.00	0	0.00	92.10	1	1,865	0.05%
2021/05/21	7	91.50	8	90.79	91.00	-1	1,751	-0.06%
2021/05/20	1	86.00	0	0.00	86.00	1	1,631	0.06%
2021/05/19	9	87.41	10	88.63	88.00	-1	1,454	-0.07%
2021/05/18	0	0.00	2	81.75	83.90	-2	1,327	-0.15%
2021/05/17	9	80.63	10	81.71	82.50	-1	1,212	-0.08%
2021/05/14	1	75.10	0	0.00	75.10	1	1,085	0.09%
2021/05/12	0	0.00	1	70.60	70.00	-1	1,053	-0.09%
2021/05/05	0	0.00	1	75.00	74.10	-1	1,032	-0.10%
2021/04/26	0	0.00	2	81.20	80.50	-2	1,004	-0.20%
2021/04/07	2	80.70	0	0.00	80.10	2	881	0.23%
2021/03/31	0	0.00	0	77.50	77.70	0	855	0.00%
2021/03/24	0	74.80	0	0.00	75.90	0	811	0.00%
2021/03/22	0	0.00	1	72.50	72.70	-1	799	-0.13%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/11	0	0.00	3	75.60	75.00	-3	806	-0.37%
2021/03/09	1	72.30	20	72.98	72.80	-19	790	-2.40%
2021/03/03	1	73.80	0	0.00	74.00	1	821	0.12%
2021/03/02	10	74.90	0	0.00	74.10	10	816	1.23%
2021/02/25	1	76.10	0	0.00	76.20	1	842	0.12%
2021/02/24	0	0.00	10	76.30	76.00	-10	858	-1.17%
2021/02/19	7	73.50	6	74.20	74.20	1	861	0.12%
2021/02/18	1	75.30	0	0.00	74.90	1	863	0.12%
2021/02/17	9	69.70	0	0.00	69.70	9	838	1.07%
2021/02/03	9	66.70	0	0.00	66.60	9	909	0.99%
2021/01/25	0	0.00	9	70.60	70.70	-9	960	-0.94%
2021/01/14	0	0.00	1	77.60	77.10	-1	915	-0.11%
2021/01/13	1	78.10	0	0.00	77.60	1	918	0.11%
2021/01/04	0	0.00	15	79.77	79.90	-15	916	-1.64%
2020/12/24	0	0.00	3	81.10	81.10	-3	940	-0.32%
2020/12/22	0	0.00	1	82.60	82.00	-1	1,142	-0.09%
2020/12/21	1	83.80	0	0.00	83.30	1	1,191	0.08%
2020/12/17	0	0.00	3	83.80	83.80	-3	1,212	-0.25%
2020/12/09	1	84.30	1	84.90	84.70	0	1,370	0.00%
2020/11/30	15	86.40	15	87.50	84.70	0	1,468	0.00%
2020/11/24	15	87.00	7	85.76	85.30	8	1,476	0.54%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/17	1	85.80	1	86.10	85.80	0	1,418	0.00%
2020/11/12	0	0.00	1	86.00	85.40	-1	1,455	-0.07%
2020/11/11	2	84.50	0	0.00	84.20	2	1,470	0.14%
2020/11/10	0	0.00	1	83.90	84.20	-1	1,462	-0.07%
2020/11/09	1	82.80	0	0.00	83.30	1	1,450	0.07%
2020/11/05	2	83.40	2	83.65	82.80	0	1,481	0.00%
2020/10/22	1	81.70	1	81.50	81.40	0	1,460	0.00%
2020/10/21	1	81.50	1	81.80	81.60	0	1,491	0.00%
2020/10/19	1	80.30	1	80.50	80.50	0	1,505	0.00%
2020/10/15	1	80.90	1	80.70	80.30	0	1,546	0.00%
2020/10/14	0	0.00	1	81.50	80.90	-1	1,575	-0.06%
2020/10/12	0	0.00	8	80.30	80.30	-8	1,619	-0.49%
2020/09/29	3	81.03	3	80.53	80.60	0	1,915	0.00%
2020/09/28	3	83.93	2	85.75	81.10	1	1,913	0.05%
2020/09/25	12	82.63	2	79.10	79.80	10	1,770	0.56%
2020/09/24	0	0.00	3	84.17	84.40	-3	1,748	-0.17%
2020/09/23	0	0.00	1	80.50	80.90	-1	1,721	-0.06%
2020/09/22	11	82.67	10	81.80	81.80	1	1,728	0.06%
2020/09/18	2	84.55	11	84.71	85.00	-9	1,740	-0.52%
2020/09/17	11	82.97	12	83.97	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	1	82.30	82.40	-1	1,873	-0.05%
2020/09/15	1	82.70	0	0.00	82.10	1	1,890	0.05%
2020/09/14	1	80.70	1	82.10	82.10	0	1,894	0.00%
2020/09/11	13	79.81	2	79.80	79.60	11	1,933	0.57%
2020/09/10	2	82.40	1	82.90	82.70	1	1,933	0.05%
2020/09/09	2	81.30	1	83.70	82.70	1	1,931	0.05%
2020/09/07	0	0.00	2	79.40	78.90	-2	1,930	-0.10%
2020/08/31	2	80.80	0	0.00	80.30	2	2,081	0.10%
2020/08/28	0	0.00	2	81.20	80.80	-2	2,112	-0.09%
2020/08/26	0	0.00	2	80.35	81.10	-2	2,137	-0.09%
2020/08/25	0	0.00	4	77.90	78.00	-4	2,112	-0.19%
2020/08/20	1	76.50	0	0.00	76.60	1	2,159	0.05%
2020/08/19	1	82.70	17	82.02	81.70	-16	2,219	-0.72%
2020/08/18	11	81.85	1	82.80	82.50	10	2,226	0.45%
2020/08/17	4	80.98	3	81.23	82.00	1	2,250	0.04%
2020/08/11	4	80.85	10	79.88	78.30	-6	2,303	-0.26%
2020/08/07	0	0.00	1	78.60	78.70	-1	2,312	-0.04%
2020/08/06	1	78.70	0	0.00	78.70	1	2,326	0.04%
2020/08/04	10	79.09	0	0.00	79.10	10	2,364	0.42%
2020/07/29	6	77.50	0	0.00	78.00	6	2,706	0.22%
2020/07/22	2	83.80	3	83.33	83.90	-1	2,837	-0.04%
2020/07/21	20	81.65	0	0.00	82.00	20	2,831	0.71%
2020/07/16	0	0.00	1	82.10	82.50	-1	2,864	-0.03%
2020/07/15	1	82.60	0	0.00	82.50	1	2,901	0.03%
2020/07/14	2	84.90	3	86.20	84.80	-1	2,912	-0.03%
2020/07/13	1	85.40	0	0.00	85.40	1	2,912	0.03%
2020/07/10	1	84.30	0	0.00	84.40	1	2,898	0.03%
2020/07/09	3	86.53	13	87.02	87.50	-10	2,857	-0.35%
2020/07/08	1	82.00	1	82.50	83.60	0	2,814	0.00%
2020/07/07	2	82.20	2	81.30	81.30	0	2,822	0.00%
2020/07/03	12	82.51	1	84.10	82.00	11	2,912	0.38%
2020/07/01	0	0.00	5	83.50	83.40	-5	2,920	-0.17%
2020/06/29	1	85.10	0	0.00	83.20	1	2,962	0.03%
2020/06/24	5	90.74	3	85.73	85.10	2	2,946	0.07%
2020/06/16	0	0.00	1	82.40	83.00	-1	2,815	-0.04%
2020/06/15	5	82.50	6	82.00	81.60	-1	2,819	-0.04%
2020/06/11	3	83.17	1	85.00	79.00	2	2,899	0.07%
2020/06/10	1	82.70	5	82.66	83.00	-4	2,932	-0.14%
2020/06/08	0	0.00	1	81.90	81.60	-1	2,983	-0.03%
2020/06/05	0	0.00	3	83.30	82.40	-3	3,019	-0.10%
2020/06/04	5	81.20	1	81.10	82.50	4	2,990	0.13%
2020/06/03	2	80.10	15	81.10	80.30	-13	3,022	-0.43%
2020/06/01	3	78.43	4	78.68	79.00	-1	3,014	-0.03%
2020/05/28	17	79.74	1	79.90	78.10	16	3,098	0.52%
2020/05/27	3	80.80	4	80.03	79.70	-1	3,096	-0.03%
2020/05/26	8	81.35	14	80.93	80.10	-6	3,083	-0.19%
2020/05/25	0	0.00	9	78.80	78.80	-9	2,987	-0.30%
2020/05/22	25	79.87	26	80.67	77.80	-1	2,962	-0.03%
2020/05/21	1	78.90	0	0.00	79.10	1	2,908	0.03%
2020/05/15	1	75.80	1	76.50	75.00	0	2,864	0.00%
2020/05/08	1	81.80	2	81.40	77.40	-1	2,874	-0.03%
2020/05/07	1	82.90	0	0.00	81.20	1	2,834	0.04%
2020/05/06	0	0.00	2	81.45	81.40	-2	2,806	-0.07%
2020/05/05	2	76.85	7	75.91	78.10	-5	2,672	-0.19%
2020/05/04	1	75.30	1	74.90	74.50	0	2,633	0.00%
2020/04/30	5	75.58	4	75.08	74.90	1	2,640	0.04%
2020/04/29	2	72.70	1	72.70	72.80	1	2,596	0.04%
2020/04/28	1	71.50	2	72.00	72.00	-1	2,618	-0.04%
2020/04/27	2	71.45	1	71.90	71.20	1	2,656	0.04%
2020/04/21	0	0.00	18	67.43	67.30	-18	2,693	-0.67%
2020/04/20	1	72.60	1	72.60	71.40	0	2,725	0.00%
2020/04/17	1	70.00	0	0.00	70.30	1	2,932	0.03%
2020/04/16	0	0.00	1	71.20	71.50	-1	2,951	-0.03%
2020/04/15	1	71.00	0	0.00	70.30	1	2,951	0.03%
2020/04/14	0	0.00	1	69.10	69.70	-1	2,954	-0.03%
2020/04/13	16	69.90	2	70.15	68.30	14	2,981	0.47%
2020/04/10	2	68.70	0	0.00	68.70	2	2,951	0.07%
2020/04/09	4	68.48	4	68.63	69.10	0	3,002	0.00%
2020/04/08	1	63.90	1	63.30	64.10	0	2,955	0.00%
2020/04/07	3	63.90	4	63.80	63.80	-1	3,115	-0.03%
2020/04/06	1	61.30	0	0.00	62.30	1	3,142	0.03%
2020/04/01	1	60.80	0	0.00	60.90	1	3,158	0.03%
2020/03/31	0	0.00	1	60.10	60.20	-1	3,164	-0.03%
2020/03/27	4	55.33	4	54.25	57.50	0	3,239	0.00%
2020/03/26	6	52.87	9	54.14	53.40	-3	3,183	-0.09%
2020/03/25	8	52.15	1	51.30	52.90	7	3,148	0.22%
2020/03/24	9	47.71	9	47.76	48.10	0	3,151	0.00%
2020/03/20	1	47.50	1	50.00	49.50	0	3,134	0.00%
2020/03/16	15	69.50	0	0.00	65.30	15	3,006	0.50%
2020/03/12	3	83.40	2	82.30	79.90	1	2,936	0.03%
2020/03/10	10	92.80	0	0.00	93.00	10	2,887	0.35%
2020/03/09	0	0.00	12	96.58	94.70	-12	2,888	-0.42%
2020/03/06	2	96.25	0	0.00	95.70	2	2,851	0.07%
2020/03/05	0	0.00	2	95.75	95.30	-2	2,917	-0.07%
2020/03/04	1	94.40	0	0.00	94.40	1	3,053	0.03%
2020/03/03	0	0.00	15	90.00	94.60	-15	3,094	-0.48%
2020/02/27	0	0.00	10	89.89	87.00	-10	3,119	-0.32%
2020/02/25	0	0.00	2	90.20	91.30	-2	3,183	-0.06%
2020/02/24	2	92.05	15	91.50	91.50	-13	3,275	-0.40%
2020/02/21	1	94.10	0	0.00	93.20	1	3,371	0.03%
2020/02/20	2	93.95	2	93.65	93.00	0	3,429	0.00%
2020/02/18	2	93.20	3	93.37	93.00	-1	3,487	-0.03%
2020/02/17	2	93.35	1	93.40	93.00	1	3,525	0.03%
2020/02/14	1	92.50	1	92.30	92.80	0	3,581	0.00%
2020/02/12	1	91.70	2	92.45	92.70	-1	3,676	-0.03%
2020/02/11	1	90.80	1	90.80	91.40	0	3,771	0.00%
2020/02/10	1	87.00	1	87.50	89.80	0	3,787	0.00%
2020/02/07	1	89.90	1	89.40	88.70	0	3,856	0.00%
2020/02/06	2	92.00	2	91.40	90.20	0	3,854	0.00%
2020/02/05	1	91.20	1	91.40	90.80	0	3,968	0.00%
2020/02/04	14	90.10	0	0.00	90.10	14	3,969	0.35%
2020/02/03	1	86.80	2	86.80	88.00	-1	3,941	-0.03%
2020/01/31	2	93.45	2	94.55	91.50	0	3,920	0.00%
2020/01/20	11	104.59	1	104.50	104.00	10	3,952	0.25%
2020/01/17	12	105.58	12	106.50	105.00	0	3,934	0.00%
2020/01/16	14	104.96	4	105.50	105.00	10	3,896	0.26%
2020/01/15	2	107.75	2	107.75	105.50	0	3,873	0.00%
2020/01/14	5	108.00	5	107.30	107.00	0	3,844	0.00%
2020/01/13	12	111.71	6	110.08	109.00	6	3,798	0.16%
2020/01/10	1	115.00	7	113.00	114.50	-6	3,577	-0.17%
2020/01/08	1	109.50	1	110.00	109.50	0	3,538	0.00%
2020/01/07	6	108.50	0	0.00	108.00	6	3,530	0.17%
2020/01/06	3	116.00	2	114.75	113.50	1	3,479	0.03%
2020/01/03	0	0.00	2	117.75	116.50	-2	3,450	-0.06%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	2	116.25	1	116.50	115.00	1	3,371	0.03%
2019/12/30	1	110.50	1	111.00	115.00	0	3,205	0.00%
2019/12/27	2	111.50	2	111.50	110.50	0	3,201	0.00%
2019/12/26	1	111.00	1	111.50	114.00	0	3,302	0.00%
2019/12/23	1	110.50	12	111.50	113.00	-11	3,320	-0.33%
2019/12/17	6	105.00	0	0.00	105.00	6	3,222	0.19%
2019/12/13	0	0.00	1	108.00	108.00	-1	3,217	-0.03%
2019/12/11	6	108.50	0	0.00	109.00	6	3,208	0.19%
2019/12/04	7	106.50	7	109.00	109.00	0	3,245	0.00%
2019/12/02	11	109.41	11	109.59	109.50	0	3,336	0.00%
2019/11/29	0	0.00	3	112.50	111.50	-3	3,315	-0.09%
2019/11/27	1	115.00	0	0.00	115.50	1	3,319	0.03%
2019/11/26	2	111.25	9	114.78	115.00	-7	3,305	-0.21%
2019/11/25	13	109.96	10	111.60	109.00	3	3,207	0.09%
2019/11/22	1	109.00	1	109.00	110.00	0	3,145	0.00%
2019/11/21	1	108.50	2	109.00	110.00	-1	3,133	-0.03%
2019/11/20	9	107.67	1	108.00	107.00	8	3,193	0.25%
2019/11/15	0	0.00	13	109.50	108.50	-13	3,213	-0.40%
2019/11/14	12	103.00	1	101.50	102.50	11	3,154	0.35%
2019/11/13	1	108.50	5	107.30	106.50	-4	3,122	-0.13%
2019/11/12	1	107.00	1	108.00	109.50	0	3,157	0.00%
2019/11/11	0	0.00	21	106.95	105.50	-21	3,147	-0.67%
2019/11/08	1	107.00	2	107.50	105.50	-1	3,212	-0.03%
2019/11/07	0	0.00	7	107.00	106.00	-7	3,154	-0.22%
2019/11/06	1	107.00	1	106.00	106.50	0	3,147	0.00%
2019/11/05	6	105.50	4	106.13	107.00	2	3,100	0.06%
2019/11/04	1	102.50	1	102.00	102.50	0	3,060	0.00%
2019/11/01	4	100.28	4	99.85	101.50	0	3,113	0.00%
2019/10/31	13	99.35	5	97.50	97.50	8	3,097	0.26%
2019/10/30	14	100.06	14	99.52	99.00	0	3,173	0.00%
2019/10/29	1	97.40	4	97.55	97.20	-3	3,287	-0.09%
2019/10/28	0	0.00	1	96.20	96.60	-1	3,349	-0.03%
2019/10/25	1	97.80	0	0.00	96.00	1	3,348	0.03%
2019/10/24	2	96.85	4	96.78	96.80	-2	3,349	-0.06%
2019/10/23	4	94.58	5	94.50	95.20	-1	3,337	-0.03%
2019/10/22	1	91.80	1	92.20	91.10	0	3,340	0.00%
2019/10/18	1	92.20	0	0.00	92.30	1	3,399	0.03%
2019/10/17	2	92.00	2	92.25	92.50	0	3,472	0.00%
2019/10/15	2	91.30	0	0.00	91.00	2	3,637	0.05%
2019/10/14	0	0.00	1	93.00	92.60	-1	3,794	-0.03%
2019/10/09	7	92.19	7	92.37	91.70	0	3,964	0.00%
2019/10/07	1	95.60	1	96.00	95.60	0	4,068	0.00%
2019/10/04	2	96.25	0	0.00	95.60	2	4,107	0.05%
2019/10/03	4	96.73	2	98.05	96.00	2	4,147	0.05%
2019/10/02	1	98.10	0	0.00	97.00	1	4,235	0.02%
2019/10/01	1	99.20	3	99.67	98.10	-2	4,277	-0.05%
2019/09/27	2	100.30	5	99.78	99.10	-3	4,321	-0.07%
2019/09/26	1	101.50	6	101.92	102.00	-5	4,443	-0.11%
2019/09/25	1	98.70	1	97.50	99.10	0	4,626	0.00%
2019/09/19	1	95.50	0	0.00	95.50	1	4,801	0.02%
2019/09/17	5	96.50	0	0.00	96.30	5	4,952	0.10%
2019/09/16	1	94.40	1	94.40	95.10	0	5,076	0.00%
2019/09/11	11	94.44	3	93.57	95.20	8	5,336	0.15%
2019/09/09	1	98.10	1	98.80	99.50	0	5,725	0.00%
2019/09/05	12	99.74	3	101.50	99.40	9	5,986	0.15%
2019/09/04	2	102.75	2	102.75	102.00	0	5,991	0.00%
2019/09/03	1	100.00	11	100.05	100.50	-10	5,967	-0.17%
2019/09/02	2	99.50	3	100.67	100.00	-1	6,010	-0.02%
2019/08/29	3	99.00	5	100.90	98.80	-2	6,064	-0.03%
2019/08/28	0	0.00	1	97.00	99.50	-1	6,050	-0.02%
2019/08/27	2	97.20	2	96.65	96.20	0	6,103	0.00%
2019/08/26	1	98.10	0	0.00	96.10	1	6,136	0.02%
2019/08/23	1	100.00	5	99.00	98.10	-4	6,163	-0.06%
2019/08/22	2	98.00	2	98.60	97.00	0	6,147	0.00%
2019/08/21	9	97.98	5	98.16	97.70	4	6,203	0.06%
2019/08/20	4	99.83	6	98.13	99.10	-2	6,208	-0.03%
2019/08/16	13	92.56	12	91.50	91.50	1	6,389	0.02%
2019/08/15	2	92.60	1	94.00	92.50	1	6,509	0.02%
2019/08/14	12	99.08	2	99.45	96.40	10	6,532	0.15%
2019/08/13	2	100.25	1	100.50	98.00	1	6,534	0.02%
2019/08/12	0	0.00	1	95.30	95.30	-1	6,536	-0.02%
2019/08/08	1	95.40	0	0.00	94.40	1	6,801	0.01%
2019/08/07	1	93.50	1	93.70	94.20	0	6,967	0.00%
2019/08/06	1	94.10	1	94.00	94.50	0	6,981	0.00%
2019/08/02	2	100.15	1	99.90	98.40	1	6,904	0.01%
2019/08/01	1	100.00	1	101.00	99.00	0	6,905	0.00%
2019/07/31	4	100.33	2	100.75	98.80	2	6,888	0.03%
2019/07/30	3	111.50	0	0.00	108.50	3	6,670	0.04%
2019/07/29	2	121.00	1	122.50	120.50	1	6,669	0.01%
2019/07/26	2	121.25	3	122.33	121.50	-1	6,751	-0.01%
2019/07/25	1	122.00	0	0.00	120.00	1	6,772	0.01%
2019/07/24	2	123.50	2	123.50	123.00	0	6,857	0.00%
2019/07/23	1	121.00	1	122.50	121.00	0	6,929	0.00%
2019/07/22	2	121.25	3	121.67	121.50	-1	7,018	-0.01%
2019/07/19	5	121.30	1	121.00	120.50	4	7,121	0.06%
2019/07/18	1	123.50	2	125.50	122.50	-1	7,141	-0.01%
2019/07/16	2	124.75	3	125.33	124.00	-1	7,198	-0.01%
2019/07/15	11	120.41	12	120.08	122.00	-1	7,043	-0.01%
2019/07/12	1	117.00	9	118.50	117.00	-8	6,933	-0.12%
2019/07/11	8	114.69	0	0.00	114.50	8	6,962	0.11%
2019/07/10	4	116.38	1	116.50	117.00	3	7,052	0.04%
2019/07/09	2	115.50	3	116.33	115.00	-1	7,262	-0.01%
2019/07/08	4	117.50	5	117.00	115.00	-1	7,385	-0.01%
2019/07/05	5	118.00	3	118.17	120.00	2	7,655	0.03%
2019/07/03	3	118.00	7	118.00	118.00	-4	7,830	-0.05%
2019/07/02	8	113.25	3	117.50	117.00	5	7,847	0.06%
2019/07/01	1	112.50	1	113.00	112.00	0	7,776	0.00%
2019/06/28	0	0.00	1	113.50	111.50	-1	7,896	-0.01%
2019/06/27	4	112.13	11	112.05	113.00	-7	7,985	-0.09%
2019/06/26	1	111.00	1	112.50	111.00	0	8,050	0.00%
2019/06/21	1	117.50	2	117.50	116.00	-1	8,307	-0.01%
2019/06/18	2	110.50	2	113.25	110.50	0	8,390	0.00%
2019/06/17	6	111.25	3	110.67	112.50	3	8,383	0.04%
2019/06/14	8	105.44	8	105.88	107.00	0	8,255	0.00%
2019/06/13	2	104.25	1	104.00	102.50	1	8,148	0.01%
2019/06/12	3	101.17	3	102.00	104.00	0	8,351	0.00%
2019/06/10	1	103.00	11	102.32	103.00	-10	8,928	-0.11%
2019/06/06	12	99.03	3	98.63	98.80	9	9,213	0.10%
2019/06/05	2	101.00	1	103.00	98.50	1	9,261	0.01%
2019/06/04	2	101.50	2	102.00	101.00	0	9,309	0.00%
2019/06/03	1	104.50	1	105.00	100.50	0	9,497	0.00%
2019/05/31	1	104.00	0	0.00	103.50	1	9,559	0.01%
2019/05/30	4	104.75	6	105.00	104.00	-2	9,631	-0.02%
2019/05/29	0	0.00	1	106.00	105.00	-1	9,784	-0.01%
2019/05/28	2	104.50	1	104.00	108.50	1	9,943	0.01%
2019/05/27	3	104.67	5	103.50	104.00	-2	9,925	-0.02%
2019/05/24	5	107.50	3	108.17	104.50	2	10,059	0.02%
2019/05/23	3	103.67	12	102.54	105.00	-9	9,946	-0.09%
2019/05/22	10	101.50	13	104.04	101.50	-3	9,930	-0.03%
2019/05/21	3	96.27	3	96.77	100.00	0	9,909	0.00%
2019/05/20	1	100.50	1	99.70	97.80	0	10,089	0.00%
2019/05/17	11	102.13	10	99.73	99.80	1	10,302	0.01%
2019/05/16	12	100.38	11	103.68	100.00	1	10,309	0.01%
2019/05/15	1	98.10	2	97.95	102.00	-1	10,145	-0.01%
2019/05/10	1	94.50	1	95.30	91.50	0	10,486	0.00%
2019/05/09	1	98.50	1	98.90	92.70	0	10,509	0.00%
2019/05/08	1	99.40	1	99.40	97.80	0	10,650	0.00%
2019/05/07	1	97.50	1	98.40	98.80	0	10,661	0.00%
2019/05/06	0	0.00	1	96.10	96.60	-1	10,796	-0.01%
2019/05/03	2	96.45	0	0.00	98.70	2	10,910	0.02%
2019/05/02	2	93.20	2	94.00	94.80	0	10,931	0.00%
2019/04/30	4	93.73	6	93.22	94.00	-2	10,897	-0.02%
2019/04/29	3	91.10	0	0.00	89.80	3	10,771	0.03%
2019/04/26	12	98.83	1	97.50	95.00	11	10,651	0.10%
2019/04/25	3	99.70	2	100.15	98.00	1	10,556	0.01%
2019/04/24	2	109.00	3	106.83	104.00	-1	10,417	-0.01%
2019/04/23	2	108.75	11	109.55	110.00	-9	10,323	-0.09%
2019/04/22	1	102.50	3	102.67	105.50	-2	10,162	-0.02%
2019/04/19	1	104.00	2	105.75	101.50	-1	10,128	-0.01%
2019/04/18	4	105.13	4	104.88	104.00	0	10,111	0.00%
2019/04/17	6	108.67	5	108.00	106.50	1	10,075	0.01%
2019/04/16	4	104.88	3	106.00	105.50	1	10,023	0.01%
2019/04/15	2	110.25	2	110.25	105.50	0	9,913	0.00%
2019/04/12	2	113.50	11	113.55	112.50	-9	9,713	-0.09%
2019/04/11	6	111.75	2	109.25	110.50	4	9,613	0.04%
2019/04/10	5	114.60	10	114.65	117.00	-5	9,301	-0.05%
2019/04/09	12	115.50	5	115.60	113.00	7	9,170	0.08%
2019/04/08	20	117.30	15	114.77	113.00	5	9,023	0.06%
2019/04/03	7	120.14	2	120.00	120.00	5	8,840	0.06%
2019/04/02	4	116.25	4	116.88	115.50	0	8,605	0.00%
2019/03/28	2	127.00	0	0.00	125.00	2	8,214	0.02%
2019/03/27	1	125.50	1	127.00	125.00	0	8,173	0.00%
2019/03/26	1	136.50	0	0.00	131.00	1	8,153	0.01%
2019/03/22	1	132.00	1	132.50	134.50	0	7,981	0.00%
2019/03/21	0	0.00	1	135.00	135.00	-1	7,915	-0.01%
2019/03/20	3	128.00	4	128.50	131.00	-1	7,718	-0.01%
2019/03/18	1	124.50	1	125.00	124.50	0	7,562	0.00%
2019/03/15	1	128.50	0	0.00	125.00	1	7,641	0.01%
2019/03/14	1	124.00	1	125.00	127.00	0	7,503	0.00%
2019/03/13	3	125.00	4	124.88	123.00	-1	7,558	-0.01%
2019/03/12	1	113.50	2	114.25	118.50	-1	7,103	-0.01%
2019/03/11	0	0.00	1	108.50	108.00	-1	6,854	-0.01%
2019/03/08	1	111.00	8	108.50	111.50	-7	6,836	-0.10%
2019/03/07	1	106.50	0	0.00	108.00	1	6,888	0.01%
2019/03/06	6	108.33	4	109.38	111.00	2	6,788	0.03%
2019/03/05	12	105.67	5	106.60	105.50	7	6,726	0.10%
2019/03/04	1	104.50	1	104.00	103.50	0	6,741	0.00%
2019/02/27	3	100.87	4	103.00	106.00	-1	6,653	-0.02%
2019/02/25	3	96.50	1	97.60	96.20	2	6,869	0.03%
2019/02/21	1	109.50	1	107.00	106.50	0	6,847	0.00%
2019/02/20	1	111.50	0	0.00	111.00	1	6,946	0.01%
2019/02/19	1	106.00	7	108.21	109.00	-6	6,887	-0.09%
2019/02/18	0	0.00	3	102.70	107.00	-3	6,640	-0.05%
2019/02/15	2	96.70	1	97.50	97.30	1	6,388	0.02%
2019/02/14	2	98.25	2	98.35	97.40	0	6,291	0.00%
2019/02/12	5	93.44	4	94.58	95.80	1	6,032	0.02%
2019/02/11	0	0.00	1	91.00	91.00	-1	5,808	-0.02%
2019/01/30	6	84.48	1	84.30	82.80	5	5,644	0.09%
2019/01/29	2	82.90	2	82.75	83.80	0	5,605	0.00%
2019/01/28	1	82.50	0	0.00	81.10	1	5,443	0.02%
2019/01/25	3	80.63	10	81.82	80.80	-7	5,397	-0.13%
2019/01/24	7	79.10	1	79.40	79.90	6	5,292	0.11%
2019/01/23	0	0.00	1	73.80	76.20	-1	5,181	-0.02%
2019/01/22	1	72.70	0	0.00	72.20	1	5,161	0.02%
2019/01/21	3	72.90	3	73.10	72.70	0	5,279	0.00%
2019/01/17	0	0.00	1	72.50	70.00	-1	5,515	-0.02%
2019/01/16	1	73.00	0	0.00	72.00	1	5,672	0.02%
2019/01/14	1	72.60	1	72.60	72.80	0	5,989	0.00%
2019/01/09	0	0.00	1	76.20	76.00	-1	6,455	-0.02%
2019/01/08	1	77.60	0	0.00	77.50	1	6,583	0.02%
2019/01/07	3	76.17	3	76.27	76.20	0	6,834	0.00%
2019/01/04	1	77.00	1	76.60	75.70	0	6,930	0.00%
2019/01/03	1	77.30	1	77.40	77.20	0	7,041	0.00%
2019/01/02	4	78.13	4	77.00	77.30	0	7,151	0.00%
2018/12/28	1	73.30	1	73.30	74.10	0	7,466	0.00%
2018/12/26	2	73.00	2	72.75	71.60	0	7,653	0.00%
2018/12/25	1	72.30	1	72.90	73.10	0	7,647	0.00%
2018/12/24	0	0.00	1	73.70	74.20	-1	7,653	-0.01%
2018/12/21	4	73.23	4	72.98	73.50	0	7,630	0.00%
2018/12/20	0	0.00	1	69.20	73.40	-1	7,589	-0.01%
2018/12/19	5	76.40	3	74.50	71.30	2	7,486	0.03%
2018/12/18	1	79.30	2	79.50	79.00	-1	7,334	-0.01%
2018/12/17	0	0.00	4	80.80	80.90	-4	7,298	-0.05%
2018/12/14	5	80.90	7	81.41	79.20	-2	7,283	-0.03%
2018/12/13	6	80.77	2	81.60	80.70	4	7,234	0.06%
2018/12/12	4	82.83	3	82.33	81.60	1	7,186	0.01%
2018/12/11	3	80.93	2	80.70	80.00	1	7,080	0.01%
2018/12/10	5	79.58	4	79.70	79.20	1	7,022	0.01%
2018/12/07	2	75.25	4	78.48	80.20	-2	6,862	-0.03%
2018/12/05	1	77.30	1	77.70	77.70	0	6,497	0.00%
2018/12/04	1	79.00	1	78.50	77.10	0	6,469	0.00%
2018/11/30	3	81.00	10	80.28	78.00	-7	6,371	-0.11%
2018/11/29	6	78.37	6	78.18	77.90	0	6,209	0.00%
2018/11/28	2	78.20	3	76.93	76.10	-1	6,073	-0.02%
2018/11/27	4	77.00	6	78.02	78.20	-2	5,967	-0.03%
2018/11/26	4	74.75	6	75.42	76.40	-2	5,845	-0.03%
2018/11/23	8	75.35	11	75.65	75.60	-3	5,714	-0.05%
2018/11/22	12	74.72	14	75.59	73.80	-2	5,505	-0.04%
2018/11/21	8	69.10	9	70.50	70.50	-1	5,205	-0.02%
2018/11/20	2	64.75	2	65.00	64.10	0	4,983	0.00%
2018/11/19	1	65.30	1	63.10	64.60	0	4,935	0.00%
2018/11/16	4	60.00	3	61.67	62.30	1	4,731	0.02%
2018/11/14	3	57.97	0	0.00	57.20	3	4,642	0.06%
2018/11/13	1	57.00	0	0.00	57.30	1	4,631	0.02%
2018/11/12	2	59.20	0	0.00	58.10	2	4,641	0.04%
2018/11/08	1	60.30	1	60.30	59.00	0	4,641	0.00%
2018/11/07	1	59.80	1	60.20	60.20	0	4,623	0.00%
2018/11/05	4	59.30	4	59.35	58.60	0	4,615	0.00%
2018/11/02	3	60.93	3	61.17	60.10	0	4,580	0.00%
2018/11/01	0	0.00	1	59.40	60.80	-1	4,565	-0.02%
2018/10/31	2	58.45	1	58.50	59.70	1	4,525	0.02%
2018/10/29	3	58.50	8	57.11	58.70	-5	4,479	-0.11%
2018/10/26	0	0.00	1	63.40	60.30	-1	4,417	-0.02%
2018/10/24	7	64.34	3	64.53	63.00	4	4,179	0.10%
2018/10/23	3	68.80	2	69.10	65.90	1	4,012	0.02%
2018/10/22	9	67.18	1	68.00	66.20	8	3,782	0.21%
2018/10/19	0	0.00	4	67.13	67.60	-4	3,731	-0.11%
2018/10/18	1	68.40	3	67.90	66.00	-2	3,623	-0.06%
2018/10/17	3	67.30	4	66.53	67.20	-1	3,478	-0.03%
2018/10/16	1	66.10	0	0.00	63.40	1	3,237	0.03%
2018/10/15	3	65.27	3	64.23	65.90	0	3,152	0.00%
2018/10/12	4	61.20	2	61.20	63.80	2	2,834	0.07%
2018/10/09	1	62.40	1	62.10	61.00	0	2,633	0.00%
2018/10/08	3	60.07	2	59.75	62.50	1	2,566	0.04%
2018/10/05	1	55.90	2	58.30	58.30	-1	2,235	-0.04%
2018/10/02	1	53.00	0	0.00	52.80	1	2,215	0.05%
2018/10/01	1	53.00	0	0.00	53.20	1	2,299	0.04%
2018/09/28	0	0.00	2	52.10	51.60	-2	2,343	-0.09%
2018/09/27	7	52.80	7	52.30	52.10	0	2,397	0.00%
2018/09/20	2	51.40	0	0.00	51.00	2	2,527	0.08%
2018/09/10	0	0.00	1	52.50	52.60	-1	2,773	-0.04%
2018/09/07	0	0.00	13	55.50	55.00	-13	2,856	-0.46%
2018/08/28	13	63.01	0	0.00	62.30	13	4,051	0.32%
2018/08/17	0	0.00	2	65.50	63.50	-2	4,855	-0.04%
2018/08/16	1	62.40	1	63.50	63.50	0	4,894	0.00%
2018/08/15	2	63.70	2	62.70	62.40	0	5,003	0.00%
2018/08/10	3	70.00	1	68.60	68.50	2	5,170	0.04%
2018/08/09	0	0.00	2	69.10	69.00	-2	5,233	-0.04%
2018/08/08	3	71.00	4	70.60	69.70	-1	5,338	-0.02%
2018/08/07	0	0.00	2	70.40	70.40	-2	5,395	-0.04%
2018/08/06	2	72.85	1	72.60	72.60	1	5,481	0.02%
2018/08/03	3	70.17	0	0.00	71.80	3	5,493	0.05%
2018/08/02	1	69.60	1	71.00	69.00	0	5,629	0.00%
2018/07/30	1	66.80	0	0.00	66.80	1	5,933	0.02%
2018/07/20	1	72.80	2	71.25	69.20	-1	7,331	-0.01%
2018/07/19	1	70.30	1	69.50	69.00	0	7,533	0.00%
2018/07/18	1	70.20	1	71.00	69.60	0	7,690	0.00%
2018/07/17	1	72.10	0	0.00	71.30	1	7,892	0.01%
2018/07/16	2	75.00	1	75.10	74.70	1	8,350	0.01%
2018/07/13	0	0.00	1	72.70	72.10	-1	8,375	-0.01%
2018/07/12	1	70.40	4	70.70	70.90	-3	8,422	-0.04%
2018/07/10	2	66.90	0	0.00	67.30	2	8,500	0.02%
2018/07/09	1	68.10	1	66.80	67.80	0	8,641	0.00%
2018/07/05	0	0.00	1	66.00	65.10	-1	8,967	-0.01%
2018/07/04	5	69.56	3	71.30	67.50	2	9,071	0.02%
2018/07/03	3	77.43	3	75.40	73.50	0	9,087	0.00%
2018/07/02	3	78.60	3	77.90	77.90	0	9,095	0.00%
2018/06/28	0	0.00	2	77.10	76.80	-2	9,137	-0.02%
2018/06/26	1	78.70	3	78.10	78.20	-2	9,109	-0.02%
2018/06/25	2	82.65	1	81.80	81.80	1	9,075	0.01%
2018/06/22	1	86.00	1	85.30	83.30	0	9,151	0.00%
2018/06/21	2	83.70	0	0.00	85.00	2	9,106	0.02%
2018/06/20	0	0.00	2	82.60	82.90	-2	9,071	-0.02%
2018/06/15	4	85.20	6	84.00	83.50	-2	8,952	-0.02%
2018/06/13	11	89.25	8	89.66	88.20	3	8,725	0.03%
2018/06/12	9	88.99	4	88.50	87.30	5	8,543	0.06%
2018/06/11	6	85.70	4	85.50	86.00	2	8,383	0.02%
2018/06/08	2	84.95	0	0.00	84.90	2	8,330	0.02%
2018/06/07	4	91.30	3	91.20	89.10	1	8,154	0.01%
2018/06/06	0	0.00	1	89.80	88.80	-1	7,921	-0.01%
2018/06/05	1	91.50	0	0.00	88.90	1	7,773	0.01%
2018/06/04	0	0.00	1	91.50	87.10	-1	7,532	-0.01%
2018/06/01	1	85.50	0	0.00	86.30	1	7,180	0.01%
2018/05/31	0	0.00	1	75.40	78.50	-1	6,909	-0.01%
2018/05/29	0	0.00	2	72.10	72.00	-2	6,763	-0.03%
2018/05/25	2	74.00	2	75.10	74.00	0	6,697	0.00%
2018/05/23	2	78.00	2	77.30	77.60	0	6,567	0.00%
2018/05/22	0	0.00	2	74.10	73.40	-2	6,431	-0.03%
2018/05/21	6	72.83	8	73.03	73.40	-2	6,376	-0.03%
2018/05/18	0	0.00	8	75.30	74.80	-8	6,269	-0.13%
2018/05/14	2	77.00	5	79.74	81.20	-3	5,886	-0.05%
2018/05/11	2	78.60	0	0.00	78.60	2	5,761	0.03%
2018/05/10	2	82.00	2	82.40	81.90	0	5,666	0.00%
2018/05/08	1	84.10	3	82.73	80.90	-2	5,277	-0.04%
2018/05/07	8	82.70	1	83.00	82.80	7	5,180	0.14%
2018/05/04	4	81.30	5	81.32	80.30	-1	5,026	-0.02%
2018/05/03	13	88.69	4	88.53	86.10	9	4,759	0.19%
2018/05/02	3	90.13	2	90.40	91.20	1	4,545	0.02%
2018/04/30	7	91.03	6	89.20	89.20	1	4,420	0.02%
2018/04/27	6	90.45	6	91.57	88.80	0	4,208	0.00%
2018/04/26	9	91.91	9	92.04	91.00	0	3,949	0.00%
2018/04/25	54	85.10	53	87.22	88.90	1	3,471	0.03%
2018/04/24	0	0.00	1	87.00	80.90	-1	3,192	-0.03%
2018/04/23	8	85.36	7	85.30	83.00	1	3,014	0.03%
2018/04/20	6	82.05	5	84.14	81.80	1	2,787	0.04%
2018/04/19	1	77.70	1	78.40	78.60	0	2,277	0.00%
2018/04/18	2	70.00	3	70.30	71.50	-1	2,129	-0.05%
2018/04/16	2	71.90	14	72.10	71.50	-12	1,902	-0.63%
2018/04/13	2	70.10	5	70.52	70.50	-3	1,770	-0.17%
2018/04/12	9	69.00	9	69.10	70.00	0	1,579	0.00%
2018/04/11	10	62.79	10	62.80	65.70	0	1,255	0.00%
2018/04/10	11	64.94	10	62.35	59.80	1	1,088	0.09%
2018/04/09	2	57.35	1	57.70	60.90	1	926	0.11%
2018/04/03	2	54.80	2	55.40	55.40	0	816	0.00%
2018/04/02	2	54.70	0	0.00	54.60	2	764	0.26%
2018/03/31	1	53.50	1	54.80	55.20	0	730	0.00%
2018/03/29	0	0.00	1	53.90	53.30	-1	650	-0.15%
2018/03/28	2	53.30	2	54.00	53.00	0	623	0.00%
2018/03/27	0	0.00	2	55.95	53.50	-2	598	-0.33%
2018/03/26	2	53.30	10	53.70	53.70	-8	488	-1.64%
2018/03/23	0	0.00	1	48.70	48.90	-1	449	-0.22%
2018/03/21	1	48.40	0	0.00	48.90	1	420	0.24%
2018/03/16	0	0.00	2	46.85	46.35	-2	398	-0.50%
2018/03/14	1	46.50	3	46.18	46.20	-2	381	-0.52%
2018/03/12	0	0.00	1	43.90	44.10	-1	369	-0.27%
2018/02/09	2	41.20	4	41.19	41.40	-2	446	-0.45%
2018/01/31	1	48.95	0	0.00	48.80	1	564	0.18%
2018/01/26	0	0.00	2	50.30	50.40	-2	613	-0.33%
2018/01/24	1	50.80	2	50.50	50.30	-1	666	-0.15%
2018/01/19	4	49.53	2	50.20	49.55	2	669	0.30%
2018/01/18	3	49.97	0	0.00	49.70	3	667	0.45%
2018/01/17	5	50.90	1	50.90	50.30	4	668	0.60%
2018/01/09	5	50.50	0	0.00	49.90	5	642	0.78%