精材 (3374)-凱基-中壢券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股▼0.24%
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	2	117.25	2	119.25	117.00	0	2,021	0.00%
2024/05/02	0.4	116.00	0	0.00	116.50	0.4	2,043	0.02%
2024/04/30	1	117.50	0	0.00	117.00	1	2,090	0.05%
2024/04/29	1	117.50	2	118.25	118.00	-1	2,100	-0.05%
2024/04/24	2	115.00	3	115.00	115.50	-1	2,205	-0.05%
2024/04/22	3.3	112.89	11	111.36	111.00	-7.7	2,219	-0.35%
2024/04/19	3.5	113.60	1	113.00	113.50	2.5	2,216	0.11%
2024/04/18	1.4	116.18	1	117.00	117.50	0.4	2,195	0.02%
2024/04/17	4.4	118.28	1	119.00	117.50	3.4	2,193	0.15%
2024/04/16	11	118.32	0	0.00	117.50	11	2,187	0.50%
2024/04/15	7.5	122.39	2	122.75	121.50	5.5	2,174	0.25%
2024/04/12	3	124.67	4	125.00	124.50	-1	2,169	-0.05%
2024/04/11	3.3	125.55	0	0.00	125.50	3.3	2,166	0.15%
2024/04/09	0	0.00	1	129.00	127.50	-1	2,159	-0.05%
2024/04/08	0	0.00	0.3	127.00	127.00	-0.3	2,133	-0.02%
2024/04/03	2	126.25	0	0.00	127.50	2	2,131	0.09%
2024/04/02	0	0.00	1.2	126.05	127.50	-1.2	2,130	-0.06%
2024/03/29	0	0.00	1	125.00	124.00	-1	2,127	-0.05%
2024/03/28	0	123.50	0	0.00	123.50	0	2,128	0.00%
2024/03/27	0.1	124.00	1	124.50	124.00	-0.9	2,137	-0.04%
2024/03/26	2.2	125.00	0	0.00	124.50	2.2	2,136	0.10%
2024/03/22	0	0.00	3	130.17	128.50	-3	2,159	-0.14%
2024/03/21	0.1	127.00	0	0.00	127.00	0.1	2,134	0.00%
2024/03/20	5.1	128.07	1	129.00	126.00	4.1	2,190	0.19%
2024/03/18	0.1	124.00	2	126.00	126.50	-1.9	2,216	-0.09%
2024/03/15	8.4	124.74	0	0.00	123.50	8.4	2,250	0.37%
2024/03/14	2.3	125.35	1	127.00	125.50	1.3	2,331	0.06%
2024/03/13	0.2	128.21	6	127.58	126.50	-5.8	2,357	-0.24%
2024/03/12	0	0.00	1.3	128.46	129.50	-1.3	2,385	-0.05%
2024/03/11	1.4	129.32	12	128.50	128.50	-10.6	2,393	-0.44%
2024/03/08	16.1	131.30	4	132.25	129.50	12.1	2,439	0.50%
2024/03/07	3.3	133.82	3.5	133.43	131.50	-0.2	2,390	-0.01%
2024/03/06	0	0.00	1	130.00	132.00	-1	2,447	-0.04%
2024/03/05	8	131.81	8	132.25	131.50	0	2,529	0.00%
2024/03/01	0	0.00	1	131.00	129.50	-1	2,691	-0.04%
2024/02/29	2	130.50	0	0.00	132.00	2	2,817	0.07%
2024/02/27	2.1	128.52	1	129.50	128.50	1.1	2,893	0.04%
2024/02/26	17.1	131.35	0	0.00	130.50	17.1	3,073	0.56%
2024/02/23	1	134.50	8.1	135.06	132.50	-7.1	3,063	-0.23%
2024/02/22	1.1	131.95	4	130.88	131.50	-3	3,009	-0.10%
2024/02/21	11.1	129.41	4	130.25	129.50	7.1	2,972	0.24%
2024/02/20	1.1	135.50	2	135.75	135.50	-1	2,886	-0.03%
2024/02/19	6.4	134.80	7.1	134.58	133.50	-0.7	2,822	-0.02%
2024/02/16	4	131.75	20	132.00	132.50	-16	2,756	-0.58%
2024/02/15	1	131.50	2.7	130.75	131.50	-1.7	2,759	-0.06%
2024/02/05	1	128.00	1	127.50	126.50	0	2,821	0.00%
2024/02/02	2.1	127.90	1	128.00	128.00	1.1	2,833	0.04%
2024/02/01	0.1	126.00	0	0.00	126.00	0.1	2,787	0.00%
2024/01/30	1	127.00	1	127.00	127.00	0	2,866	0.00%
2024/01/29	2.1	126.50	0	0.00	126.50	2.1	2,963	0.07%
2024/01/23	0	0.00	1	126.00	127.00	-1	2,959	-0.03%
2024/01/22	2	127.50	2	127.25	127.00	0	2,955	0.00%
2024/01/19	2	127.00	3	127.17	125.50	-1	2,939	-0.03%
2024/01/18	1	122.50	4	124.13	124.00	-3	2,920	-0.10%
2024/01/17	3	123.33	1	125.00	122.00	2	2,970	0.07%
2024/01/15	0	0.00	1	123.50	123.50	-1	2,988	-0.03%
2024/01/12	0	0.00	2	122.50	122.00	-2	3,070	-0.07%
2024/01/11	0	0.00	1	122.00	122.50	-1	3,149	-0.03%
2024/01/09	1.3	121.12	0	0.00	120.50	1.3	3,195	0.04%
2024/01/08	1.1	120.68	0	0.00	120.50	1.1	3,204	0.03%
2024/01/05	1.1	122.55	1	122.50	123.00	0.1	3,216	0.00%
2024/01/04	5.1	124.00	0	0.00	123.00	5.1	3,265	0.16%
2024/01/03	2.1	124.31	0	0.00	124.00	2.1	3,256	0.06%
2024/01/02	0	0.00	11	125.05	126.00	-11	3,248	-0.34%
2023/12/29	1	127.50	1	127.00	127.50	0	3,250	0.00%
2023/12/28	3	128.50	0	0.00	128.00	3	3,273	0.09%
2023/12/27	5	128.50	0	0.00	128.00	5	3,291	0.15%
2023/12/26	5	127.00	2	126.50	126.50	3	3,311	0.09%
2023/12/25	0.3	126.00	1	126.00	125.00	-0.7	3,377	-0.02%
2023/12/22	0	0.00	2.7	125.87	124.50	-2.7	3,433	-0.08%
2023/12/21	3	125.50	23.3	124.51	125.00	-20.3	3,416	-0.59%
2023/12/20	1	125.00	1	126.50	125.00	0	3,405	0.00%
2023/12/19	0	0.00	4	126.25	127.00	-4	3,373	-0.12%
2023/12/18	3	128.00	0	0.00	128.00	3	3,370	0.09%
2023/12/15	1	131.50	3	131.67	130.00	-2	3,365	-0.06%
2023/12/14	1	130.00	1	130.00	130.00	0	3,308	0.00%
2023/12/12	6	128.33	3	127.83	127.50	3	3,258	0.09%
2023/12/11	30.2	128.16	7	128.21	128.50	23.2	3,222	0.72%
2023/12/08	5	136.60	1	136.50	136.00	4	3,128	0.13%
2023/12/07	1.2	135.72	4	135.00	135.00	-2.8	3,092	-0.09%
2023/12/06	1.1	137.45	0	0.00	136.00	1.1	3,046	0.04%
2023/12/05	15	138.73	15	137.03	135.50	0	3,037	0.00%
2023/12/04	4.2	138.83	6	138.25	137.50	-1.8	2,976	-0.06%
2023/12/01	14	139.36	14	138.86	139.50	0	2,929	0.00%
2023/11/30	8.5	139.91	15	138.43	138.00	-6.5	2,840	-0.23%
2023/11/29	6	136.42	1	135.00	136.00	5	2,739	0.18%
2023/11/28	5	133.50	1	133.50	132.50	4	2,664	0.15%
2023/11/27	4.1	138.42	0	0.00	133.50	4.1	2,531	0.16%
2023/11/24	0.1	137.00	3	137.50	136.50	-3	2,387	-0.12%
2023/11/22	1	132.00	1	131.00	133.50	0	2,096	0.00%
2023/11/21	3	132.67	4	132.63	132.50	-1	2,064	-0.05%
2023/11/20	2	130.00	9.1	130.40	131.00	-7.1	2,017	-0.35%
2023/11/17	1	131.00	2	129.75	129.50	-1	1,997	-0.05%
2023/11/16	1.4	128.50	1	128.50	128.00	0.4	1,978	0.02%
2023/11/15	3	130.00	2	130.00	128.50	1	1,973	0.05%
2023/11/14	1	130.50	3	130.50	130.00	-2	1,941	-0.10%
2023/11/13	6	130.33	9	130.61	128.50	-3	1,908	-0.16%
2023/11/10	2	130.00	2	127.00	127.00	0	1,789	0.00%
2023/11/09	3	127.17	19.1	127.68	129.00	-16.1	1,763	-0.91%
2023/11/08	10	127.85	4	128.75	128.50	6	1,773	0.34%
2023/11/07	5	128.90	2	130.00	130.00	3	1,712	0.18%
2023/11/06	2	129.00	27	127.56	128.00	-25	1,633	-1.53%
2023/11/03	1.3	120.62	8	121.50	121.00	-6.7	1,518	-0.44%
2023/11/02	6	119.58	12	118.67	120.00	-6	1,517	-0.40%
2023/11/01	13	115.81	6.1	117.17	115.50	6.9	1,514	0.46%
2023/10/31	5	116.00	1	119.50	115.50	4	1,516	0.26%
2023/10/30	1	118.50	0	0.00	117.00	1	1,510	0.07%
2023/10/27	1	117.50	0	0.00	117.00	1	1,535	0.07%
2023/10/26	15	118.00	14	119.54	117.50	1	1,550	0.06%
2023/10/25	2	122.75	11.1	122.18	122.50	-9.1	1,527	-0.60%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	18	118.50	0	0.00	116.50	18	1,494	1.20%
2023/10/20	27	122.28	2	122.75	120.00	25	1,498	1.67%
2023/10/19	2	124.50	2	123.50	123.50	0	1,467	0.00%
2023/10/18	3.3	116.44	0	0.00	116.00	3.3	1,470	0.22%
2023/10/17	3	117.83	1	118.00	118.00	2	1,490	0.13%
2023/10/16	2	115.00	0	0.00	115.00	2	1,520	0.13%
2023/10/13	0	0.00	0.1	118.50	118.00	-0.1	1,554	-0.01%
2023/10/12	5	116.90	2	117.00	119.00	3	1,593	0.19%
2023/10/11	0	0.00	1	114.00	112.50	-1	1,613	-0.06%
2023/10/06	2	112.00	0	0.00	112.00	2	1,719	0.12%
2023/10/05	6	113.25	1	112.50	112.00	5	1,797	0.28%
2023/10/03	1	117.50	1	115.00	114.00	0	1,884	0.00%
2023/10/02	3	116.33	1	116.00	115.50	2	1,943	0.10%
2023/09/28	3	117.83	11	117.55	117.50	-8	2,015	-0.40%
2023/09/27	7	113.86	11	113.77	118.00	-4	2,224	-0.18%
2023/09/25	1	109.00	0	0.00	108.50	1	2,693	0.04%
2023/09/22	5	108.00	1	105.00	109.00	4	2,730	0.15%
2023/09/21	1.1	106.64	1	107.50	106.00	0.1	2,758	0.00%
2023/09/20	1.1	109.95	0	0.00	108.00	1.1	2,834	0.04%
2023/09/19	7	111.50	0	0.00	111.00	7	2,924	0.24%
2023/09/18	0	0.00	4	112.63	113.00	-4	2,992	-0.13%
2023/09/15	1	113.50	0	0.00	113.50	1	3,046	0.03%
2023/09/14	4	112.63	0.5	113.81	113.00	3.5	3,093	0.11%
2023/09/11	1.1	110.91	1	110.00	110.00	0.1	3,387	0.00%
2023/09/08	1	113.00	1	112.00	111.50	0	3,478	0.00%
2023/09/05	0	0.00	0.3	117.00	117.00	-0.3	4,457	-0.01%
2023/09/01	1	114.00	0	0.00	114.00	1	4,907	0.02%
2023/08/31	2	111.50	0	0.00	114.00	2	4,918	0.04%
2023/08/30	2	111.75	2	112.50	112.00	0	4,926	0.00%
2023/08/29	1	110.50	0	0.00	111.50	1	4,931	0.02%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/08/25	0.2	111.50	0	0.00	111.00	0.2	4,937	0.00%
2023/08/24	0.3	115.00	2	114.25	113.50	-1.7	4,937	-0.03%
2023/08/23	4	111.88	1	111.50	113.00	3	4,936	0.06%
2023/08/17	1	112.00	0	0.00	112.00	1	4,932	0.02%
2023/08/15	1.1	109.55	5	109.50	110.00	-4	4,908	-0.08%
2023/08/11	0.1	113.00	0	0.00	113.50	0.1	4,858	0.00%
2023/08/10	1	114.50	11	115.27	113.00	-10	4,851	-0.21%
2023/08/09	2	117.50	0	0.00	117.00	2	4,829	0.04%
2023/08/08	1	117.00	4.5	116.94	116.00	-3.5	4,820	-0.07%
2023/08/07	12	120.00	3.6	119.55	119.00	8.4	4,807	0.17%
2023/08/02	1.2	123.20	1.1	120.62	120.50	0	4,776	0.00%
2023/08/01	1	123.00	4	125.00	123.50	-3	4,750	-0.06%
2023/07/31	0	0.00	2	125.00	125.00	-2	4,721	-0.04%
2023/07/28	2	129.00	1.1	128.95	128.50	0.9	4,688	0.02%
2023/07/27	2	128.25	0.1	128.00	127.00	1.9	4,669	0.04%
2023/07/26	3.3	126.15	2.1	126.31	125.50	1.2	4,655	0.03%
2023/07/25	1	128.00	6	129.83	129.00	-5	4,639	-0.11%
2023/07/24	3.1	129.44	2.3	126.31	126.50	0.8	4,607	0.02%
2023/07/21	0	130.06	3	129.33	129.50	-3	4,566	-0.06%
2023/07/20	1	136.00	0	0.00	136.50	1	4,510	0.02%
2023/07/19	2.1	135.88	11	134.95	134.00	-8.9	4,475	-0.20%
2023/07/18	2.4	133.18	6	133.58	132.50	-3.6	4,433	-0.08%
2023/07/17	9.7	135.77	4	135.50	134.00	5.7	4,399	0.13%
2023/07/14	4	136.72	11	136.95	138.00	-7	4,358	-0.16%
2023/07/13	7.2	137.85	22	137.93	134.50	-14.8	4,332	-0.34%
2023/07/12	21.1	138.33	5	136.40	137.00	16.1	4,253	0.38%
2023/07/11	17.2	135.32	15	133.63	133.50	2.2	4,175	0.05%
2023/07/10	25	137.08	19	135.13	136.00	6	4,119	0.15%
2023/07/07	4	133.88	5.2	134.29	134.00	-1.2	4,061	-0.03%
2023/07/06	9	138.29	22	137.61	135.00	-13	3,973	-0.33%
2023/07/05	67.3	142.21	27	141.87	140.00	40.3	3,862	1.04%
2023/07/04	25	140.62	47	141.34	144.50	-22	3,576	-0.62%
2023/07/03	7	130.43	9.5	131.24	131.50	-2.5	3,173	-0.08%
2023/06/30	3	126.83	7.1	126.72	128.50	-4.1	3,046	-0.13%
2023/06/29	13	126.12	3	126.00	126.00	10	3,017	0.33%
2023/06/28	7	127.86	6	129.33	126.50	1	3,009	0.03%
2023/06/27	7	127.57	23.8	127.75	126.50	-16.8	2,960	-0.57%
2023/06/26	7	124.50	4.1	125.74	124.50	3	2,867	0.10%
2023/06/21	4.3	123.71	4	125.50	123.00	0.3	2,813	0.01%
2023/06/20	6.3	127.29	5	127.20	126.50	1.3	2,776	0.05%
2023/06/19	2.1	128.78	3	128.33	129.00	-0.9	2,744	-0.03%
2023/06/16	7.5	127.75	10	128.40	127.00	-2.5	2,673	-0.09%
2023/06/15	8.4	131.49	9	133.33	130.00	-0.6	2,616	-0.02%
2023/06/14	2.3	128.97	5	128.40	129.00	-2.7	2,456	-0.11%
2023/06/13	30.9	129.43	12	128.96	130.00	18.9	2,372	0.80%
2023/06/12	60	133.42	16	131.75	128.00	44	2,139	2.06%
2023/06/09	13.2	124.23	28.1	126.80	128.00	-14.9	1,682	-0.89%
2023/06/08	9.5	117.34	14	117.93	116.50	-4.5	1,425	-0.31%
2023/06/07	3	110.33	15	109.90	113.00	-12	1,147	-1.05%
2023/06/06	0.1	107.00	3	107.00	107.00	-2.9	1,034	-0.28%
2023/06/05	3	106.33	5	106.50	106.50	-2	1,155	-0.17%
2023/06/02	4	107.00	0	0.00	105.00	4	1,148	0.35%
2023/06/01	3	104.00	0	0.00	105.00	3	1,157	0.26%
2023/05/30	1.1	104.96	0	0.00	105.50	1.1	1,153	0.09%
2023/05/29	0	0.00	6	105.17	105.00	-6	1,152	-0.52%
2023/05/26	14.1	105.49	7	106.00	104.50	7.1	1,146	0.62%
2023/05/25	0	0.00	3	102.00	102.50	-3	1,117	-0.27%
2023/05/24	0	0.00	1	101.00	100.50	-1	1,130	-0.09%
2023/05/23	1	101.00	0	0.00	100.50	1	1,138	0.09%
2023/05/18	1	100.00	0	0.00	100.00	1	1,218	0.08%
2023/05/16	0	0.00	2	98.45	99.10	-2	1,243	-0.16%
2023/05/11	3	98.13	0	0.00	95.90	3	1,373	0.22%
2023/05/09	0	0.00	4	100.50	98.40	-4	1,398	-0.29%
2023/05/03	1	99.00	1	99.80	99.50	0	1,479	0.00%
2023/05/02	1	99.30	1	99.30	99.40	0	1,496	0.00%
2023/04/27	1	98.50	0	0.00	98.10	1	1,583	0.06%
2023/04/25	2	98.45	0	0.00	97.80	2	1,649	0.12%
2023/04/24	2	102.50	1	103.00	102.50	1	1,627	0.06%
2023/04/21	2	103.50	3	103.17	102.00	-1	1,639	-0.06%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	3	108.33	1	109.00	107.50	2	1,685	0.12%
2023/04/18	1	111.00	4.5	111.61	110.50	-3.5	1,686	-0.21%
2023/04/17	2	110.00	3	108.17	110.00	-1	1,643	-0.06%
2023/04/13	0	0.00	2	107.25	106.50	-2	1,613	-0.12%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/11	0.5	108.00	0	0.00	108.00	0.5	1,615	0.03%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	0	0.00	0.5	108.00	107.00	-0.5	1,632	-0.03%
2023/04/06	0	0.00	2	107.00	107.00	-2	1,634	-0.12%
2023/03/31	0	0.00	5	108.50	108.00	-5	1,652	-0.30%
2023/03/30	0	0.00	3	108.67	109.00	-3	1,655	-0.18%
2023/03/29	2	108.00	0	0.00	107.50	2	1,661	0.12%
2023/03/28	4	110.50	7	110.77	110.00	-3	1,664	-0.18%
2023/03/27	1	108.50	2	109.00	108.00	-1	1,636	-0.06%
2023/03/24	3	110.50	7	110.64	110.50	-4	1,643	-0.24%
2023/03/23	1	111.00	2	110.00	110.00	-1	1,629	-0.06%
2023/03/22	5	109.50	2	110.50	110.00	3	1,625	0.18%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/20	1	107.00	1	108.48	108.00	0	1,614	0.00%
2023/03/17	2	106.75	0	106.50	106.50	2	1,619	0.12%
2023/03/16	0	0.00	6.5	105.12	105.00	-6.5	1,624	-0.40%
2023/03/14	1	107.00	0.3	107.00	106.50	0.7	1,667	0.04%
2023/03/13	2	105.00	3	107.00	107.00	-1	1,736	-0.06%
2023/03/10	3	110.00	5	109.60	110.00	-2	1,747	-0.12%
2023/03/09	4	111.50	3	111.67	111.50	1	1,840	0.06%
2023/03/08	19	111.13	20	110.63	111.50	-1	1,820	-0.05%
2023/03/06	4	105.50	3	105.33	105.50	1	1,721	0.06%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/02	0	0.00	1	104.00	103.50	-1	1,756	-0.06%
2023/02/24	2	103.50	0	0.00	103.00	2	1,836	0.11%
2023/02/23	0	0.00	1	104.00	103.50	-1	1,875	-0.05%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	4	104.12	3	104.00	104.00	1	1,967	0.05%
2023/02/20	0	0.00	0.4	104.50	104.00	-0.4	2,166	-0.02%
2023/02/17	2	103.51	0	0.00	104.00	2	2,329	0.09%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/15	2	104.00	0	0.00	104.00	2	2,338	0.09%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/13	2	105.50	5	106.00	105.50	-3	2,382	-0.13%
2023/02/10	7	110.29	21	110.74	107.00	-14	2,416	-0.58%
2023/02/09	0	0.00	17	109.35	109.50	-17	2,373	-0.72%
2023/02/08	10	109.00	1	109.02	108.50	9	2,368	0.38%
2023/02/07	1	108.50	0	0.00	108.00	1	2,346	0.04%
2023/02/06	0	0.00	8	106.81	107.00	-8	2,345	-0.34%
2023/02/03	2	109.00	3	108.50	107.50	-1	2,350	-0.04%
2023/02/02	38	110.00	1	109.50	109.00	37	2,346	1.58%
2023/02/01	2	107.50	1	107.00	107.50	1	2,326	0.04%
2023/01/31	0	0.00	4	106.88	107.00	-4	2,332	-0.17%
2023/01/30	5	106.90	3	107.33	106.00	2	2,325	0.09%
2023/01/17	1	104.50	8	104.44	104.50	-7	2,255	-0.31%
2023/01/16	3	103.17	5.1	103.51	103.50	-2.1	2,261	-0.09%
2023/01/13	4	103.25	2	102.00	101.50	2	2,252	0.09%
2023/01/12	0	0.00	1	103.00	101.00	-1	2,200	-0.05%
2023/01/11	5	103.30	9	102.89	102.50	-4	2,206	-0.18%
2023/01/10	3	105.67	7	105.50	104.50	-4	2,203	-0.18%
2023/01/09	4	104.63	5	103.70	104.00	-1	2,182	-0.05%
2023/01/06	3	101.83	3	102.50	102.00	0	2,163	0.00%
2023/01/03	0	0.00	3	97.73	97.80	-3	2,245	-0.13%
2022/12/29	1	95.50	3	96.00	96.30	-2	2,280	-0.09%
2022/12/28	2	95.60	0	0.00	95.40	2	2,345	0.09%
2022/12/27	0	0.00	1	100.50	99.20	-1	2,407	-0.04%
2022/12/26	1	98.40	2	98.65	98.50	-1	2,486	-0.04%
2022/12/23	2	99.55	1	99.80	99.50	1	2,554	0.04%
2022/12/22	0	0.00	1	102.50	101.00	-1	2,641	-0.04%
2022/12/21	4	101.50	1	101.50	100.50	3	2,707	0.11%
2022/12/20	8	101.75	4	101.50	100.50	4	2,752	0.15%
2022/12/19	0	0.00	2	104.50	103.50	-2	2,786	-0.07%
2022/12/16	2	102.50	2	102.50	102.50	0	2,826	0.00%
2022/12/15	0	0.00	2	105.00	105.00	-2	2,812	-0.07%
2022/12/14	0	0.00	2	105.50	105.50	-2	2,808	-0.07%
2022/12/13	1	102.50	1	103.00	102.50	0	2,799	0.00%
2022/12/12	3	104.00	0	104.00	103.50	3	2,793	0.11%
2022/12/09	0	105.50	0	0.00	105.00	0	2,796	0.00%
2022/12/08	1	103.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	5	105.40	2	105.00	103.50	3	2,784	0.11%
2022/12/06	3	108.17	0	0.00	106.50	3	2,754	0.11%
2022/12/05	6	111.00	9	111.83	111.00	-3	2,723	-0.11%
2022/12/02	4	107.75	8.1	108.81	108.50	-4.1	2,658	-0.15%
2022/12/01	13	109.08	4	109.25	106.00	9	2,630	0.34%
2022/11/30	2	104.50	2	105.00	104.50	0	2,535	0.00%
2022/11/29	3	103.00	13	102.42	103.00	-10	2,536	-0.39%
2022/11/25	1	104.50	3	104.17	104.00	-2	2,550	-0.08%
2022/11/24	0	0.00	2	104.25	105.50	-2	2,562	-0.08%
2022/11/23	3	106.00	5	104.70	104.00	-2	2,530	-0.08%
2022/11/22	3	104.33	2	104.51	105.00	1	2,489	0.04%
2022/11/21	3	105.00	5	105.60	104.50	-2	2,488	-0.08%
2022/11/18	12	106.13	9	105.00	106.00	3	2,459	0.12%
2022/11/17	14	105.50	8	105.00	107.00	6	2,423	0.25%
2022/11/16	19	109.85	11	109.50	108.00	8	2,381	0.34%
2022/11/15	24	107.02	19	108.61	109.50	5	2,254	0.22%
2022/11/14	9	98.88	2	99.00	99.70	7	2,158	0.32%
2022/11/11	15	99.43	12	100.29	97.80	3	2,164	0.14%
2022/11/10	2	94.70	4	95.38	95.50	-2	2,125	-0.09%
2022/11/09	2	93.90	3	94.20	94.40	-1	2,125	-0.05%
2022/11/08	2	92.95	2	95.85	92.40	0	2,124	0.00%
2022/11/07	4	93.83	0.1	94.10	93.30	3.9	2,197	0.18%
2022/11/04	3	96.60	1	93.70	96.70	2	2,209	0.09%
2022/10/31	2	92.90	3	94.70	95.70	-1	2,495	-0.04%
2022/10/26	2	87.90	2	88.70	88.80	0	2,533	0.00%
2022/10/25	6	88.05	5	87.82	87.50	1	2,534	0.04%
2022/10/24	1	89.10	3	89.40	88.40	-2	2,546	-0.08%
2022/10/21	0	0.00	5	90.60	89.60	-5	2,560	-0.20%
2022/10/20	1	89.10	25	89.84	90.10	-24	2,597	-0.92%
2022/10/19	18	92.31	0	0.00	91.10	18	2,641	0.68%
2022/10/18	10.1	90.21	2	91.70	91.70	8.1	2,659	0.30%
2022/10/17	10	91.40	1	89.00	91.50	9	2,731	0.33%
2022/10/14	0	0.00	5	89.64	90.50	-5	2,810	-0.18%
2022/10/13	3	89.40	2	85.30	85.10	1	2,835	0.04%
2022/10/12	2	90.30	2	90.85	90.60	0	2,837	0.00%
2022/10/11	0	0.00	2	89.00	88.50	-2	2,908	-0.07%
2022/10/05	5	96.62	6	95.55	94.20	-1	3,049	-0.03%
2022/10/04	1	91.00	1	93.90	93.80	0	3,038	0.00%
2022/10/03	3	93.00	2	90.80	91.00	1	3,013	0.03%
2022/09/30	8	93.93	13	94.82	96.00	-5	3,088	-0.16%
2022/09/29	3.1	93.29	0	0.00	92.90	3.1	3,245	0.10%
2022/09/28	5.7	98.26	1	97.30	97.20	4.7	3,202	0.15%
2022/09/27	0.1	103.96	0	0.00	106.00	0.1	3,173	0.00%
2022/09/26	4.1	105.25	2	104.50	103.00	2.1	3,145	0.07%
2022/09/23	1	111.50	0	0.00	113.00	1	3,130	0.03%
2022/09/22	1	121.00	0	0.00	121.00	1	3,115	0.03%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/16	1	121.50	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	1	125.50	123.50	-1	3,306	-0.03%
2022/09/14	1	124.50	0	0.00	125.00	1	3,354	0.03%
2022/09/12	0	0.00	2	125.75	125.50	-2	3,473	-0.06%
2022/09/08	0	0.00	1	123.50	124.50	-1	3,512	-0.03%
2022/09/07	0	0.00	5	116.50	120.50	-5	3,553	-0.14%
2022/09/06	5	119.30	6	119.50	119.50	-1	3,601	-0.03%
2022/09/05	10	124.00	2	124.75	122.00	8	3,648	0.22%
2022/09/01	2	128.75	2	127.75	127.50	0	3,671	0.00%
2022/08/31	3	129.33	10	131.20	131.50	-7	3,663	-0.19%
2022/08/30	2	126.75	0	0.00	126.50	2	3,655	0.05%
2022/08/29	1	125.00	1	124.50	126.00	0	3,692	0.00%
2022/08/26	7	131.21	10	128.50	128.00	-3	3,795	-0.08%
2022/08/25	0	0.00	5	129.10	129.50	-5	3,821	-0.13%
2022/08/24	2	129.00	2	128.50	128.00	0	3,855	0.00%
2022/08/23	3	127.50	4	127.75	127.50	-1	3,982	-0.03%
2022/08/22	26	131.85	5	129.80	128.50	21	4,022	0.52%
2022/08/19	8	126.94	12	127.42	129.50	-4	3,998	-0.10%
2022/08/18	0	0.00	24	125.00	124.50	-24	3,947	-0.61%
2022/08/16	3	124.00	0	0.00	123.00	3	3,983	0.08%
2022/08/15	4	123.00	2	124.00	124.50	2	4,055	0.05%
2022/08/12	3	117.33	14	119.07	122.50	-11	4,094	-0.27%
2022/08/11	6	121.00	4	121.88	120.50	2	4,113	0.05%
2022/08/10	10	121.15	5	121.80	120.50	5	4,137	0.12%
2022/08/09	11.9	125.79	0	0.00	125.00	11.9	4,121	0.29%
2022/08/08	2	130.25	2	130.25	130.00	0	4,069	0.00%
2022/08/05	11.1	130.09	7	130.57	129.50	4.1	4,038	0.10%
2022/08/04	1	128.50	4.6	128.64	129.50	-3.6	3,959	-0.09%
2022/08/03	0	0.00	5	125.00	126.00	-5	3,961	-0.13%
2022/08/02	0	0.00	3	125.50	127.00	-3	3,967	-0.08%
2022/08/01	0	0.00	4	126.75	127.00	-4	3,991	-0.10%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/28	20	131.00	5	126.90	126.50	15	4,072	0.37%
2022/07/27	1	127.00	1	128.50	128.50	0	4,109	0.00%
2022/07/26	4	127.25	5	128.20	127.50	-1	4,362	-0.02%
2022/07/25	0	0.00	10	126.00	126.00	-10	4,407	-0.23%
2022/07/22	7	125.71	0	0.00	125.00	7	4,576	0.15%
2022/07/21	5	126.60	5	123.30	128.00	0	4,613	0.00%
2022/07/20	0.1	122.00	12	122.54	122.00	-12	4,686	-0.25%
2022/07/19	3	123.32	4	123.25	122.50	-1	4,758	-0.02%
2022/07/18	15	123.57	37	123.14	124.50	-22	4,884	-0.45%
2022/07/15	69	120.51	33	117.24	122.00	36	5,046	0.71%
2022/07/14	0	0.00	15	112.77	114.00	-15	4,993	-0.30%
2022/07/13	4.1	108.88	2	111.50	108.00	2.1	5,079	0.04%
2022/07/12	5.3	106.96	3	107.17	107.00	2.3	5,151	0.04%
2022/07/11	5	112.40	9	112.39	112.50	-4	5,095	-0.08%
2022/07/08	39	109.77	34	111.12	111.00	5	5,042	0.10%
2022/07/07	16	106.34	24	104.29	111.00	-8	4,893	-0.16%
2022/07/06	20.1	114.94	0	111.50	111.50	20.1	4,678	0.43%
2022/07/05	1.1	119.57	8	120.13	123.50	-7	4,631	-0.15%
2022/07/04	1	122.00	3	122.17	121.50	-2	4,591	-0.04%
2022/07/01	7.3	125.15	10	123.90	122.00	-2.8	4,577	-0.06%
2022/06/30	3.2	129.20	3	129.83	128.50	0.2	4,554	0.00%
2022/06/29	12	134.58	2	132.00	134.50	10	4,539	0.22%
2022/06/28	1	131.00	3	132.17	132.50	-2	4,668	-0.04%
2022/06/27	5	130.60	4	131.63	131.50	1	4,742	0.02%
2022/06/24	2	128.50	3	127.67	128.50	-1	4,711	-0.02%
2022/06/23	0	0.00	2	124.00	124.50	-2	4,660	-0.04%
2022/06/22	3.1	119.51	2	119.50	119.50	1.1	4,605	0.02%
2022/06/21	14	122.57	14	121.61	124.50	0	4,556	0.00%
2022/06/20	3	123.67	5	127.40	122.00	-2	4,497	-0.04%
2022/06/17	1	128.01	10	129.60	129.50	-9	4,437	-0.20%
2022/06/16	1	133.50	4	134.50	131.50	-3	4,399	-0.07%
2022/06/15	1	139.00	2	140.50	137.00	-1	4,351	-0.02%
2022/06/14	1	142.50	1	143.00	145.00	0	4,309	0.00%
2022/06/13	1	147.50	0.4	147.43	146.00	0.7	4,244	0.02%
2022/06/10	0.3	148.00	2	148.00	148.50	-1.8	4,214	-0.04%
2022/06/09	0	0.00	4.1	146.50	148.00	-4.1	4,190	-0.10%
2022/06/08	0	0.00	0.2	146.00	146.00	-0.2	4,161	0.00%
2022/06/07	0	146.50	3	146.33	147.00	-3	4,144	-0.07%
2022/06/06	5	149.30	7	149.79	147.00	-2	4,107	-0.05%
2022/06/02	5	147.90	13	148.08	146.00	-8	4,008	-0.20%
2022/06/01	14	147.89	7.1	147.37	148.00	6.9	3,969	0.17%
2022/05/31	3	147.83	10	147.80	147.00	-7	3,922	-0.18%
2022/05/30	7.1	145.50	4	145.75	146.00	3.1	3,782	0.08%
2022/05/27	4	142.14	5	142.90	143.50	-1	3,728	-0.03%
2022/05/26	2.1	141.44	5	140.80	140.50	-3	3,679	-0.08%
2022/05/25	0	0.00	1.2	138.76	140.50	-1.2	3,661	-0.03%
2022/05/24	5.3	139.77	1	140.00	138.00	4.3	3,663	0.12%
2022/05/23	12	144.25	7	144.57	142.50	5	3,617	0.14%
2022/05/20	3.1	143.84	1	144.00	144.00	2.1	3,542	0.06%
2022/05/19	10	142.65	29.3	141.89	144.00	-19.3	3,476	-0.56%
2022/05/18	2.3	139.87	4.4	139.07	139.50	-2.1	3,422	-0.06%
2022/05/17	0	0.00	13	139.65	140.00	-13	3,358	-0.39%
2022/05/16	9	136.00	5	137.50	135.00	4	3,322	0.12%
2022/05/13	2	136.00	2	136.00	135.50	0	3,295	0.00%
2022/05/12	1.1	133.82	4	137.38	132.50	-2.9	3,276	-0.09%
2022/05/11	0.1	138.00	0.3	137.50	137.00	-0.2	3,252	-0.01%
2022/05/10	1	130.50	2	133.00	135.50	-1	3,192	-0.03%
2022/05/09	4	130.63	5	131.00	133.00	-1	3,173	-0.03%
2022/05/06	7.3	131.36	6	134.42	134.50	1.3	3,131	0.04%
2022/05/05	3	136.67	7	137.50	134.50	-4	3,077	-0.13%
2022/05/04	5	137.40	4	137.25	135.00	1	3,024	0.03%
2022/05/03	17	142.35	10	142.05	137.00	7	2,958	0.24%
2022/04/29	1	138.00	8	138.69	138.00	-7	2,675	-0.26%
2022/04/28	8	135.81	12.1	137.48	135.50	-4.1	2,587	-0.16%
2022/04/27	15	131.63	10	133.10	136.00	5	2,398	0.21%
2022/04/26	11.4	137.39	4	139.88	131.50	7.4	2,301	0.32%
2022/04/25	10	137.00	6.4	137.11	137.00	3.6	2,148	0.17%
2022/04/22	7	138.57	1.3	139.14	138.00	5.7	2,052	0.28%
2022/04/21	9	135.89	16	136.31	138.00	-7	1,943	-0.36%
2022/04/20	7	130.86	14.1	131.11	130.50	-7.1	1,676	-0.42%
2022/04/19	6	131.50	11	131.91	126.50	-5	1,602	-0.31%
2022/04/18	9	127.94	9	128.78	130.00	0	1,483	0.00%
2022/04/15	0.3	120.00	0	0.00	119.50	0.3	1,382	0.02%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/13	0	0.00	1	121.50	120.50	-1	1,452	-0.07%
2022/04/12	1	118.00	0	0.00	120.00	1	1,510	0.07%
2022/04/11	1	118.50	7	118.79	119.50	-6	1,793	-0.33%
2022/04/08	5	123.50	3	123.17	123.00	2	1,832	0.11%
2022/04/07	1	124.50	0	0.00	123.00	1	1,864	0.05%
2022/04/06	3	124.50	3	126.17	125.00	0	1,911	0.00%
2022/04/01	6	127.67	3	128.00	128.50	3	2,004	0.15%
2022/03/31	23	131.17	28	130.43	130.50	-5	1,990	-0.25%
2022/03/30	23	129.00	8.1	129.14	130.50	14.9	1,826	0.82%
2022/03/29	5	118.00	0	0.00	119.00	5	1,743	0.29%
2022/03/28	1.1	118.52	1	118.50	118.50	0.1	1,748	0.00%
2022/03/25	4	120.88	1	121.50	120.50	3	1,750	0.17%
2022/03/24	2	121.00	0	0.00	120.50	2	1,752	0.11%
2022/03/23	1	123.00	3	122.33	122.50	-2	1,754	-0.11%
2022/03/22	2	120.50	0	0.00	121.00	2	1,754	0.11%
2022/03/21	10	122.10	2	122.00	121.50	8	1,754	0.46%
2022/03/18	1	122.50	1	122.00	121.00	0	1,760	0.00%
2022/03/17	2	122.00	2	123.50	122.00	0	1,788	0.00%
2022/03/16	2	118.50	0	0.00	119.50	2	1,777	0.11%
2022/03/15	1	118.00	0	0.00	118.00	1	1,772	0.06%
2022/03/09	0.1	119.00	0	0.00	118.00	0.1	1,930	0.00%
2022/03/08	2.2	116.03	0.2	116.50	116.50	2	1,968	0.10%
2022/03/07	0.1	117.00	1	117.50	118.50	-0.9	1,988	-0.05%
2022/03/04	2	121.25	1	120.50	120.50	1	1,993	0.05%
2022/03/03	1	123.50	2	123.50	122.50	-1	2,013	-0.05%
2022/03/02	0	0.00	1	118.50	121.50	-1	2,029	-0.05%
2022/03/01	1.1	120.05	1	119.00	120.50	0.1	2,032	0.00%
2022/02/25	3	119.33	0	0.00	118.50	3	2,038	0.15%
2022/02/24	10.4	118.17	1	120.50	118.00	9.4	2,053	0.46%
2022/02/23	0.3	121.70	0	0.00	122.00	0.3	2,048	0.01%
2022/02/22	2.1	120.02	3	120.17	120.00	-1	2,086	-0.05%
2022/02/21	3.1	122.03	2	122.50	122.50	1.1	2,091	0.05%
2022/02/18	5.1	123.03	6	123.00	124.50	-1	2,107	-0.05%
2022/02/17	3	130.83	3	131.00	130.50	0	2,049	0.00%
2022/02/16	2	133.00	1	131.08	133.00	1	2,083	0.05%
2022/02/15	2	130.50	0	0.00	128.00	2	2,116	0.09%
2022/02/14	1.1	126.09	0	0.00	126.00	1.1	2,192	0.05%
2022/02/11	1	130.00	1	130.00	128.50	0	2,313	0.00%
2022/02/10	1	131.50	1	133.00	132.00	0	2,569	0.00%
2022/02/09	4	131.13	5	130.30	132.00	-1	2,607	-0.04%
2022/02/08	3	129.00	3	128.50	129.50	0	2,664	0.00%
2022/02/07	1	125.50	0	0.00	127.50	1	2,696	0.04%
2022/01/26	0	0.00	1	126.00	125.50	-1	2,719	-0.04%
2022/01/25	2.1	126.52	0	0.00	126.50	2.1	2,804	0.07%
2022/01/21	1	131.50	1	133.00	131.00	0	2,843	0.00%
2022/01/20	0	0.00	1	134.00	135.00	-1	2,851	-0.04%
2022/01/19	4.2	133.83	0	0.00	133.00	4.2	2,867	0.15%
2022/01/18	3	136.83	6	137.33	136.00	-3	2,872	-0.10%
2022/01/17	5	137.40	3	138.00	137.00	2	2,882	0.07%
2022/01/14	10	137.60	8	137.25	136.00	2	2,897	0.07%
2022/01/13	1	136.00	0	0.00	136.50	1	2,916	0.03%
2022/01/11	4	136.50	0	0.00	136.50	4	3,074	0.13%
2022/01/07	5.5	138.82	2.1	138.05	138.00	3.4	3,428	0.10%
2022/01/06	2	141.50	0	0.00	141.50	2	3,396	0.06%
2022/01/05	3	144.83	6	145.33	143.00	-3	3,378	-0.09%
2022/01/04	12.1	148.49	45.1	147.95	146.00	-33	3,327	-0.99%
2022/01/03	2.2	143.08	2	145.25	143.00	0.2	3,050	0.01%
2021/12/30	4	143.25	2	143.50	143.00	2	3,016	0.07%
2021/12/29	3.8	142.59	7	142.57	145.00	-3.2	2,999	-0.11%
2021/12/28	18.5	143.71	26.2	143.14	143.00	-7.7	2,959	-0.26%
2021/12/27	5	137.00	5	137.00	137.00	0	2,874	0.00%
2021/12/23	0	0.00	1	139.00	138.50	-1	2,908	-0.03%
2021/12/22	2	138.00	3	139.00	137.50	-1	2,943	-0.03%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	3	136.67	0	0.00	137.00	3	2,960	0.10%
2021/12/16	1	139.00	1	139.00	138.00	0	2,960	0.00%
2021/12/15	0	0.00	0.1	138.50	136.50	-0.1	2,959	0.00%
2021/12/14	1	138.50	1	136.50	136.50	0	2,979	0.00%
2021/12/13	3	138.17	1	138.50	137.50	2	2,997	0.07%
2021/12/09	2	141.50	0	0.00	141.50	2	3,005	0.07%
2021/12/08	2	142.50	2	143.50	142.00	0	3,038	0.00%
2021/12/07	1	145.00	2	142.00	142.00	-1	3,038	-0.03%
2021/12/06	5	144.70	6	145.33	144.00	-1	3,028	-0.03%
2021/12/03	2	144.25	7.1	145.42	144.50	-5.1	3,015	-0.17%
2021/12/02	1	142.50	6	141.83	143.00	-5	2,974	-0.17%
2021/12/01	8	141.38	9.1	141.28	142.00	-1.1	2,961	-0.04%
2021/11/30	2	138.00	1	138.00	138.00	1	2,964	0.03%
2021/11/29	1	133.00	1	137.00	136.00	0	3,003	0.00%
2021/11/26	4.1	134.29	0	0.00	134.50	4.1	3,064	0.13%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/24	1	137.50	0	0.00	138.50	1	3,117	0.03%
2021/11/23	2.1	139.01	6	139.17	138.00	-4	3,137	-0.13%
2021/11/22	2.1	141.48	3	142.00	141.00	-0.9	3,221	-0.03%
2021/11/19	18	144.03	17	144.35	143.00	1	3,264	0.03%
2021/11/18	7	142.50	9	143.56	142.00	-2	3,258	-0.06%
2021/11/17	2.1	141.52	2	144.00	142.00	0.1	3,270	0.00%
2021/11/16	3	142.17	0	0.00	142.50	3	3,270	0.09%
2021/11/15	6	144.42	7.1	144.70	144.50	-1.1	3,283	-0.03%
2021/11/12	8.1	143.43	11	143.82	143.50	-2.9	3,317	-0.09%
2021/11/11	20.2	142.38	9	142.44	142.00	11.2	3,340	0.34%
2021/11/10	29	145.88	10.1	147.55	147.50	18.9	3,484	0.54%
2021/11/09	18	145.53	41.1	146.00	146.50	-23.1	3,652	-0.63%
2021/11/08	4	138.00	4	138.38	138.00	0	3,417	0.00%
2021/11/05	10	138.00	13	138.58	138.50	-3	3,474	-0.09%
2021/11/04	2.1	134.94	4	136.50	136.50	-1.9	3,454	-0.06%
2021/11/03	9.1	134.33	8	133.88	134.00	1.1	3,468	0.03%
2021/11/02	10.2	138.35	3	141.33	136.50	7.2	3,486	0.21%
2021/11/01	9	138.06	10	137.60	139.00	-1	3,422	-0.03%
2021/10/29	8	135.94	11	135.68	135.00	-3	3,421	-0.09%
2021/10/28	3	137.17	62	134.52	135.00	-59	3,431	-1.72%
2021/10/27	3	135.50	5.2	136.00	136.00	-2.2	3,456	-0.06%
2021/10/26	2	136.25	1	136.50	133.00	1	3,480	0.03%
2021/10/25	10	132.95	2	133.50	133.50	8	3,524	0.23%
2021/10/22	4.3	135.35	1.1	136.50	134.50	3.2	3,615	0.09%
2021/10/21	5.5	136.79	5	136.70	134.00	0.5	3,638	0.01%
2021/10/20	5	137.60	6	137.33	137.50	-1	3,645	-0.03%
2021/10/19	66	137.46	20	136.98	137.50	46	3,661	1.26%
2021/10/18	22	134.64	21	135.28	134.50	1	3,648	0.03%
2021/10/15	0	0.00	8	128.44	131.00	-8	3,585	-0.22%
2021/10/14	2	119.50	2	120.50	119.50	0	3,600	0.00%
2021/10/13	3.1	118.51	1	117.50	119.00	2.1	3,706	0.06%
2021/10/12	4.1	121.00	2	120.50	121.00	2.1	3,828	0.05%
2021/10/08	4	125.00	2	124.00	125.00	2	4,141	0.05%
2021/10/07	2	123.00	3	126.50	125.50	-1	4,392	-0.02%
2021/10/06	0	0.00	2	120.50	119.50	-2	4,680	-0.04%
2021/10/05	7	119.93	4	119.75	124.00	3	5,048	0.06%
2021/10/04	5	119.80	3	123.00	119.00	2	5,076	0.04%
2021/10/01	5	122.00	10	124.25	121.50	-5	5,188	-0.10%
2021/09/30	3	127.00	5	124.10	127.50	-2	5,275	-0.04%
2021/09/29	5.2	126.02	0	0.00	124.50	5.2	5,297	0.10%
2021/09/28	3.1	131.50	4	131.13	131.50	-0.9	5,324	-0.02%
2021/09/27	0.1	135.00	2	135.00	133.50	-2	5,407	-0.04%
2021/09/24	6.1	135.36	1	136.00	136.50	5.1	5,473	0.09%
2021/09/23	13	134.50	0	0.00	133.50	13	5,526	0.24%
2021/09/17	0	0.00	4	133.13	136.00	-4	5,678	-0.07%
2021/09/16	5	132.10	6	133.50	132.00	-1	5,795	-0.02%
2021/09/15	6.1	134.28	4.2	134.12	133.50	2	5,867	0.03%
2021/09/14	4	139.00	0	0.00	138.00	4	6,005	0.07%
2021/09/13	7.1	139.16	0	0.00	138.50	7.1	6,083	0.12%
2021/09/10	3	141.83	2	143.50	144.50	1	6,200	0.02%
2021/09/09	0	0.00	2	140.46	141.00	-2	6,439	-0.03%
2021/09/08	2	138.50	12	139.29	137.50	-10	6,568	-0.15%
2021/09/07	7.1	142.32	4	140.88	141.50	3.1	6,608	0.05%
2021/09/06	4.1	146.77	6	145.75	145.50	-1.9	6,826	-0.03%
2021/09/03	6.1	148.82	3.2	148.91	148.50	2.9	7,138	0.04%
2021/09/02	12	148.34	11.1	148.99	147.50	1	7,195	0.01%
2021/09/01	12	149.37	15.2	148.99	152.00	-3.2	7,157	-0.04%
2021/08/31	10	144.85	9	145.44	145.00	1	7,103	0.01%
2021/08/30	1	143.50	0	0.00	143.50	1	7,113	0.01%
2021/08/27	7.1	144.43	2	143.25	142.50	5.1	7,142	0.07%
2021/08/26	11	149.86	27.1	148.89	145.00	-16.1	7,202	-0.22%
2021/08/25	19	141.95	5.1	142.47	145.00	13.9	7,326	0.19%
2021/08/24	2.1	138.48	1.4	138.26	137.00	0.7	7,323	0.01%
2021/08/23	1	140.00	1	140.00	140.00	0	7,362	0.00%
2021/08/20	1.2	137.25	0.2	138.00	136.00	1	7,413	0.01%
2021/08/19	3	136.03	2	137.50	135.50	1	7,484	0.01%
2021/08/18	7.1	139.81	6	140.00	142.00	1.1	7,595	0.01%
2021/08/17	8	134.50	5	135.80	134.00	3	7,767	0.04%
2021/08/16	14.1	134.22	8	133.50	134.50	6.1	7,963	0.08%
2021/08/13	37.4	144.06	11	143.09	143.00	26.4	7,790	0.34%
2021/08/12	1	157.50	1.2	155.88	158.50	-0.2	7,552	0.00%
2021/08/11	5.4	157.44	6	155.25	156.00	-0.7	7,576	-0.01%
2021/08/10	7.1	160.12	7.1	159.98	163.00	0	7,581	0.00%
2021/08/09	12.2	161.68	22.2	164.50	162.00	-10	7,659	-0.13%
2021/08/06	10.6	165.48	17	164.76	165.50	-6.5	7,759	-0.08%
2021/08/05	2.4	168.38	1	169.50	168.00	1.4	7,924	0.02%
2021/08/04	3.2	170.98	4.1	169.16	168.50	-0.9	8,069	-0.01%
2021/08/03	1.1	170.98	1.1	171.55	170.50	-0.1	8,134	0.00%
2021/08/02	1	171.50	6.2	172.25	172.00	-5.2	8,146	-0.06%
2021/07/30	7	168.93	4	172.38	168.00	3	8,183	0.04%
2021/07/29	3	171.00	17.1	169.74	171.50	-14.1	8,221	-0.17%
2021/07/28	12.3	162.05	20.1	164.47	163.50	-7.8	8,249	-0.09%
2021/07/27	7	172.07	5	171.10	170.50	2	8,269	0.02%
2021/07/26	1	174.50	15.5	175.06	175.00	-14.5	8,304	-0.17%
2021/07/23	42	171.69	12.5	171.06	172.50	29.5	8,256	0.36%
2021/07/22	13.1	169.74	9	169.39	168.00	4.1	8,207	0.05%
2021/07/21	23.8	167.58	9	167.94	167.50	14.8	8,146	0.18%
2021/07/20	41.2	176.70	7	176.50	175.00	34.2	7,935	0.43%
2021/07/19	9.1	180.39	5	179.10	179.00	4.1	7,871	0.05%
2021/07/16	9.1	184.29	15.9	183.85	184.50	-6.8	7,815	-0.09%
2021/07/15	23	188.50	54.2	189.04	188.00	-31.2	7,706	-0.40%
2021/07/14	10.1	184.94	11.1	185.04	183.00	-1	7,431	-0.01%
2021/07/13	24.3	183.71	25.5	184.10	180.00	-1.2	7,207	-0.02%
2021/07/12	33.1	180.87	35.2	181.84	186.00	-2.2	6,948	-0.03%
2021/07/09	8.2	171.75	3.3	171.09	170.50	4.9	6,644	0.07%
2021/07/08	15.1	175.49	4	176.13	173.00	11.1	6,766	0.16%
2021/07/07	3	174.33	12.1	172.92	172.00	-9.1	6,750	-0.14%
2021/07/06	2.1	170.00	19	170.08	168.00	-16.9	6,792	-0.25%
2021/07/05	13	171.73	2.1	173.45	172.00	10.9	6,838	0.16%
2021/07/02	26	168.08	5	165.40	168.50	21	6,829	0.31%
2021/07/01	3.4	165.25	2	166.25	164.00	1.4	6,840	0.02%
2021/06/30	2.1	168.04	2	168.75	169.00	0.1	6,861	0.00%
2021/06/29	4.4	169.43	10	172.50	168.50	-5.7	6,940	-0.08%
2021/06/28	1.2	173.00	1	175.00	173.00	0.2	7,134	0.00%
2021/06/25	13.2	178.28	29	180.05	174.00	-15.8	7,129	-0.22%
2021/06/24	4	176.38	6.6	177.02	176.50	-2.6	7,045	-0.04%
2021/06/23	6	175.75	14.1	175.22	175.00	-8.1	7,014	-0.12%
2021/06/22	9	171.50	6.5	171.74	170.50	2.5	6,885	0.04%
2021/06/21	7.1	174.27	5	173.70	171.50	2.1	6,832	0.03%
2021/06/18	8.9	178.96	10	178.95	177.00	-1.1	6,705	-0.02%
2021/06/17	1	175.00	4.2	173.83	174.50	-3.2	6,484	-0.05%
2021/06/16	2	170.00	2	169.50	169.50	0	6,390	0.00%
2021/06/15	11.4	172.01	36.4	172.60	172.00	-24.9	6,359	-0.39%
2021/06/11	29	166.93	51.2	167.19	167.00	-22.2	6,218	-0.36%
2021/06/10	8	157.31	33	157.95	160.00	-25	5,943	-0.42%
2021/06/09	2	154.00	6	153.17	152.00	-4	5,890	-0.07%
2021/06/08	4	153.50	4	154.50	155.00	0	5,946	0.00%
2021/06/07	25	154.64	10	151.35	154.00	15	5,999	0.25%
2021/06/04	25	154.32	24	153.98	151.50	1	5,961	0.02%
2021/06/03	12	155.42	31.7	157.01	157.00	-19.7	5,978	-0.33%
2021/06/02	59.5	160.66	50	163.46	157.50	9.5	5,940	0.16%
2021/06/01	6	155.66	6.3	154.29	155.00	-0.3	5,765	-0.01%
2021/05/31	13	152.73	35	152.30	152.50	-22	5,804	-0.38%
2021/05/28	9	152.67	7	153.64	154.00	2	5,953	0.03%
2021/05/27	46.1	151.93	12.1	151.71	149.00	34	5,968	0.57%
2021/05/26	32	151.55	31.1	150.42	150.00	1	5,931	0.02%
2021/05/25	17	149.09	8	146.81	146.50	9	5,877	0.15%
2021/05/24	9	139.56	15	141.83	143.50	-6	5,725	-0.10%
2021/05/21	0	0.00	2	129.75	130.50	-2	5,541	-0.04%
2021/05/20	2.5	125.40	0	0.00	124.50	2.5	5,629	0.04%
2021/05/19	0	0.00	1	127.50	127.50	-1	5,799	-0.02%
2021/05/18	17	127.26	16.3	128.56	131.00	0.7	5,877	0.01%
2021/05/17	9	123.00	15	123.27	123.50	-6	5,961	-0.10%
2021/05/14	16	132.59	18	129.42	127.00	-2	6,002	-0.03%
2021/05/13	10	130.05	30	127.85	132.00	-20	6,118	-0.33%
2021/05/12	17.1	123.47	12	123.04	122.00	5.1	6,583	0.08%
2021/05/11	7.1	135.25	13	134.42	135.00	-6	6,563	-0.09%
2021/05/10	20	149.20	20	148.23	147.00	0	6,685	0.00%
2021/05/07	3.3	146.91	32	149.56	151.50	-28.7	6,828	-0.42%
2021/05/06	42	145.18	25	142.08	142.50	17	7,030	0.24%
2021/05/05	21	146.14	16.5	146.95	145.00	4.5	7,264	0.06%
2021/05/04	5	140.40	5.1	139.33	139.50	-0.1	8,261	0.00%
2021/05/03	17	148.67	9	147.17	146.00	8	8,256	0.10%
2021/04/29	5.2	156.58	6	157.33	156.00	-0.8	8,413	-0.01%
2021/04/28	4.3	158.88	2	159.00	158.00	2.3	8,642	0.03%
2021/04/27	18	160.25	12	160.29	159.50	6	8,883	0.07%
2021/04/26	22	158.30	1.1	158.52	158.50	21	9,122	0.23%
2021/04/23	1	159.49	4	158.13	159.50	-3	9,430	-0.03%
2021/04/22	3	157.33	2.1	157.26	156.00	0.9	9,853	0.01%
2021/04/21	10	160.55	6	159.50	159.50	4	10,035	0.04%
2021/04/20	8.1	161.45	10	162.40	162.00	-1.9	10,308	-0.02%
2021/04/19	6	158.58	8	158.75	158.00	-2	10,647	-0.02%
2021/04/16	5	161.80	5	161.20	161.00	0	11,002	0.00%
2021/04/15	8.2	161.26	9	161.11	164.50	-0.9	11,521	-0.01%
2021/04/14	21.2	160.31	4	160.13	159.00	17.2	12,043	0.14%
2021/04/13	19	165.74	6	165.58	164.50	13	12,703	0.10%
2021/04/12	26.4	168.83	5	169.00	168.00	21.4	12,875	0.17%
2021/04/09	17	175.53	10	176.45	175.00	7	13,056	0.05%
2021/04/08	9	178.73	10.3	179.08	178.50	-1.3	13,451	-0.01%
2021/04/07	18	178.53	14.2	178.56	179.50	3.8	13,495	0.03%
2021/04/06	17.1	176.56	16.1	177.53	176.00	1	13,482	0.01%
2021/04/01	3.1	179.66	6	180.50	179.00	-3	13,519	-0.02%
2021/03/31	28	178.38	33.2	177.32	181.00	-5.2	13,493	-0.04%
2021/03/30	15.1	173.87	19	174.16	173.50	-4	13,352	-0.03%
2021/03/29	8.2	173.46	11.1	174.27	172.50	-3	13,563	-0.02%
2021/03/26	3	170.17	17	171.91	173.00	-14	13,815	-0.10%
2021/03/25	7	168.29	25	167.30	166.50	-18	14,068	-0.13%
2021/03/24	10	167.65	2.1	169.24	167.00	7.9	14,155	0.06%
2021/03/23	3	171.17	7.3	170.19	170.00	-4.3	14,331	-0.03%
2021/03/22	4	171.75	0	0.00	171.00	4	14,591	0.03%
2021/03/19	16	173.94	5.1	174.51	174.50	10.9	15,058	0.07%
2021/03/18	9	174.39	11.2	174.37	174.50	-2.2	15,457	-0.01%
2021/03/17	12	174.71	18	175.64	173.00	-6	16,019	-0.04%
2021/03/16	5.1	172.90	0	0.00	172.00	5.1	16,435	0.03%
2021/03/15	13	174.88	6.1	174.90	173.00	6.9	17,301	0.04%
2021/03/12	4	176.00	4.2	175.26	174.00	-0.2	18,042	0.00%
2021/03/11	9	171.33	16	172.22	174.50	-7	18,240	-0.04%
2021/03/10	5	169.40	0	0.00	168.00	5	18,435	0.03%
2021/03/09	24	166.13	24	168.73	169.50	0	18,692	0.00%
2021/03/08	5	168.90	2	169.50	166.50	3	18,842	0.02%
2021/03/05	28	170.02	17	170.38	170.00	11	18,948	0.06%
2021/03/04	14	173.43	14	172.96	173.00	0	19,169	0.00%
2021/03/03	25	171.10	27.4	173.82	177.50	-2.4	19,401	-0.01%
2021/03/02	14.1	169.70	64.1	171.73	166.50	-50	19,411	-0.26%
2021/02/26	22.1	172.59	12.3	172.48	173.00	9.8	19,843	0.05%
2021/02/25	20	177.38	7	175.57	175.00	13	20,021	0.06%
2021/02/24	23	178.91	10.2	179.43	177.00	12.8	20,393	0.06%
2021/02/23	20	177.75	19	178.37	178.50	1	20,736	0.00%
2021/02/22	22	183.07	17.3	182.89	181.50	4.7	21,242	0.02%
2021/02/19	24	182.48	24.3	182.71	183.50	-0.2	21,752	0.00%
2021/02/18	13.2	178.41	8	177.38	179.00	5.2	22,257	0.02%
2021/02/17	16	180.66	23.3	180.39	181.00	-7.3	22,991	-0.03%
2021/02/05	10	175.50	11.1	176.05	174.50	-1.1	23,351	0.00%
2021/02/04	33	172.44	28	173.32	174.00	5	23,961	0.02%
2021/02/03	74.2	180.79	58	180.28	178.00	16.2	24,408	0.07%
2021/02/02	8.1	192.75	4	191.75	192.50	4.1	24,549	0.02%
2021/02/01	53	185.31	37.2	185.15	191.00	15.8	25,135	0.06%
2021/01/29	43	190.99	45.3	188.51	185.50	-2.3	25,467	-0.01%
2021/01/28	62.5	194.67	12	194.88	192.00	50.5	25,635	0.20%
2021/01/27	71	204.68	15.5	204.74	203.00	55.5	25,941	0.21%
2021/01/26	114.5	207.63	175.5	210.85	203.00	-61.1	26,040	-0.23%	大買/大賣/
2021/01/25	15	200.80	27	200.17	200.00	-12	24,975	-0.05%
2021/01/22	35.1	202.73	16	202.94	203.00	19.1	24,898	0.08%
2021/01/21	31.4	198.94	57.6	200.15	203.00	-26.2	24,715	-0.11%
2021/01/20	54	199.04	52	199.00	195.00	2	24,517	0.01%
2021/01/19	34.1	203.88	37.1	204.44	204.00	-3	24,299	-0.01%
2021/01/18	57	193.24	42	196.46	202.50	15	24,131	0.06%
2021/01/15	75.3	202.95	47	200.59	193.00	28.3	23,970	0.12%
2021/01/14	28	201.80	17	202.62	199.00	11	23,591	0.05%
2021/01/13	22.3	202.90	24	203.00	202.00	-1.7	23,410	-0.01%
2021/01/12	75.2	204.98	49	203.08	199.50	26.2	23,156	0.11%
2021/01/11	30.1	202.41	44.7	202.68	205.50	-14.6	22,830	-0.06%
2021/01/08	69.7	201.48	66	200.30	196.00	3.7	22,519	0.02%
2021/01/07	34	201.59	55	202.00	203.00	-21	22,024	-0.10%
2021/01/06	51.1	195.94	60.2	195.75	193.00	-9.1	21,470	-0.04%
2021/01/05	21	190.81	27	190.61	188.00	-6	20,708	-0.03%
2021/01/04	31.1	187.88	73	189.03	187.50	-41.9	20,524	-0.20%
2020/12/31	55	184.36	54.3	184.46	183.50	0.7	20,324	0.00%
2020/12/30	13	174.27	14	175.39	176.50	-1	19,893	-0.01%
2020/12/29	10	172.35	5	173.20	171.50	5	19,833	0.03%
2020/12/28	7	171.93	7	172.93	172.00	0	19,785	0.00%
2020/12/25	10.2	169.90	6.5	170.46	169.00	3.7	19,703	0.02%
2020/12/24	17	172.18	15.1	171.47	170.00	2	19,653	0.01%
2020/12/23	21.1	171.53	20	172.73	173.50	1.1	19,578	0.01%
2020/12/22	38	168.91	40	169.68	167.50	-2	19,489	-0.01%
2020/12/21	37	165.66	19.3	164.75	164.00	17.7	19,295	0.09%
2020/12/18	21	172.55	16	171.75	171.50	5	19,108	0.03%
2020/12/17	29	173.72	16.1	172.91	175.00	12.9	19,345	0.07%
2020/12/16	30	174.48	16	174.63	171.50	14	19,198	0.07%
2020/12/15	81	174.77	50	171.66	171.00	31	18,978	0.16%
2020/12/14	66.1	180.61	54.1	181.89	176.00	12	18,544	0.06%
2020/12/11	113.2	193.94	52.1	193.30	188.00	61.1	18,244	0.33%	大買/
2020/12/10	32	206.56	34	204.56	208.50	-2	17,953	-0.01%
2020/12/09	81	205.64	77.1	204.74	204.00	3.9	17,732	0.02%
2020/12/08	42	188.63	63.4	191.78	199.00	-21.4	16,902	-0.13%
2020/12/07	30.1	179.54	30.1	178.84	181.00	0	16,210	0.00%
2020/12/04	31.1	179.20	15.3	180.72	176.50	15.8	16,011	0.10%
2020/12/03	20	179.75	25.6	179.41	185.00	-5.6	15,856	-0.04%
2020/12/02	31	179.05	19.2	178.26	177.00	11.8	15,706	0.08%
2020/12/01	16	178.59	18.2	179.64	180.50	-2.2	15,636	-0.01%
2020/11/30	21	180.10	18.1	179.74	179.50	2.9	15,668	0.02%
2020/11/27	24.1	175.56	19.2	175.13	177.00	4.9	15,781	0.03%
2020/11/26	34	179.37	33	179.61	179.50	1	15,633	0.01%
2020/11/25	55.1	180.67	57.5	180.11	179.00	-2.4	15,522	-0.02%
2020/11/24	27	189.30	24	187.58	185.00	3	15,127	0.02%
2020/11/23	51	186.54	62.1	187.54	190.00	-11.1	15,109	-0.07%
2020/11/20	61	190.48	51	189.60	187.00	10	15,053	0.07%
2020/11/19	61	188.84	61.4	188.94	189.50	-0.4	14,903	0.00%
2020/11/18	71	185.06	81	184.98	186.50	-10	14,501	-0.07%
2020/11/17	101	184.70	113	183.89	179.50	-12	14,192	-0.08%	大買/大賣/
2020/11/16	69	183.64	41.8	183.34	190.00	27.3	13,878	0.20%
2020/11/13	44	170.25	46.4	169.99	175.00	-2.4	13,259	-0.02%
2020/11/12	77	169.50	75.1	169.26	170.00	1.9	12,977	0.01%
2020/11/11	38	162.13	65.1	163.06	171.00	-27.1	12,355	-0.22%
2020/11/10	83	157.17	80	156.68	160.00	3	11,944	0.03%
2020/11/09	39	151.38	66	152.23	156.50	-27	11,295	-0.24%
2020/11/06	46	141.45	88	141.47	142.50	-42	10,799	-0.39%
2020/11/05	38	135.01	46	135.52	136.50	-8	10,591	-0.08%
2020/11/04	46	129.92	42	131.64	135.00	4	10,510	0.04%
2020/11/03	20	126.58	61	126.77	127.00	-41	10,071	-0.41%
2020/11/02	24	119.00	9	119.22	119.50	15	9,829	0.15%
2020/10/30	3	119.50	18	120.86	120.00	-15	9,998	-0.15%
2020/10/29	7	118.00	4	119.25	121.00	3	10,137	0.03%
2020/10/28	7	121.21	11	123.36	120.50	-4	10,289	-0.04%
2020/10/27	26	121.77	2	122.25	124.00	24	10,407	0.23%
2020/10/26	6	125.50	9	124.61	122.50	-3	10,636	-0.03%
2020/10/23	21	123.95	75	123.71	124.50	-54	10,925	-0.49%
2020/10/22	31	119.58	27	119.43	121.00	4	11,681	0.03%
2020/10/21	10	118.00	39	118.23	117.00	-29	12,242	-0.24%
2020/10/20	39	117.15	7	116.79	117.50	32	12,615	0.25%
2020/10/19	4	119.38	18	119.50	118.50	-14	12,784	-0.11%
2020/10/16	25	119.74	23	121.50	118.50	2	13,006	0.02%
2020/10/15	13	123.15	16	123.75	123.00	-3	13,396	-0.02%
2020/10/14	5	123.70	4	123.38	122.50	1	13,720	0.01%
2020/10/13	5	123.00	36	122.72	123.50	-31	14,190	-0.22%
2020/10/12	6	122.50	16.1	123.06	121.50	-10.1	14,629	-0.07%
2020/10/08	27	121.06	34	121.28	121.00	-7	15,305	-0.05%
2020/10/07	8	118.06	4.7	118.86	118.00	3.3	15,940	0.02%
2020/10/06	3	118.17	4	118.25	117.00	-1	16,476	-0.01%
2020/10/05	38	117.21	6.1	117.59	116.50	31.9	17,141	0.19%
2020/09/30	19	115.68	6	115.33	117.00	13	17,743	0.07%
2020/09/29	6	114.00	21	114.86	113.50	-15	18,154	-0.08%
2020/09/28	26	114.17	8	113.88	114.00	18	18,800	0.10%
2020/09/25	19	112.53	7	112.21	110.50	12	19,141	0.06%
2020/09/24	31	115.13	7	115.21	115.00	24	19,447	0.12%
2020/09/23	12	118.17	17	118.06	119.50	-5	20,036	-0.02%
2020/09/22	50	119.32	20	120.63	118.00	30	20,364	0.15%
2020/09/21	8	125.75	9	126.28	125.50	-1	20,809	0.00%
2020/09/18	16	127.31	6	127.92	127.00	10	21,670	0.05%
2020/09/17	9	127.28	7	127.57	127.00	2	22,528	0.01%
2020/09/16	14	129.11	17	130.79	128.00	-3	23,416	-0.01%
2020/09/15	33	130.92	32	130.41	129.50	1	23,469	0.00%
2020/09/14	19	128.97	64	128.94	131.50	-45	23,225	-0.19%
2020/09/11	46	124.57	21	124.62	125.50	25	23,024	0.11%
2020/09/10	8	127.50	25	126.48	125.00	-17	22,969	-0.07%
2020/09/09	4	124.75	11	124.27	126.50	-7	22,944	-0.03%
2020/09/08	35	125.40	28	124.95	126.00	7	22,944	0.03%
2020/09/07	19	126.50	26	127.85	124.00	-7	22,954	-0.03%
2020/09/04	40	125.83	64	125.23	129.00	-24	22,976	-0.10%
2020/09/03	27	130.63	14	128.86	127.50	13	22,886	0.06%
2020/09/02	29	128.28	39	129.23	129.00	-10	22,798	-0.04%
2020/09/01	22	124.89	35	124.36	125.50	-13	22,541	-0.06%
2020/08/31	24	123.08	37	123.54	123.50	-13	22,476	-0.06%
2020/08/28	46	121.60	26	122.08	123.00	20	22,550	0.09%
2020/08/27	27	124.22	23	122.70	121.50	4	22,530	0.02%
2020/08/26	40	122.11	71	120.93	122.00	-31	22,493	-0.14%
2020/08/25	42	114.75	52	115.77	118.00	-10	22,183	-0.05%
2020/08/24	10	109.45	34	108.88	112.00	-24	21,931	-0.11%
2020/08/21	41	108.32	42	106.51	110.00	-1	21,832	0.00%
2020/08/20	55	107.29	65	105.60	102.00	-10	21,572	-0.05%
2020/08/19	52	114.53	55	115.48	112.50	-3	21,309	-0.01%
2020/08/18	55	118.41	24	118.19	118.00	31	21,142	0.15%
2020/08/17	44	123.51	32.1	123.58	122.00	11.9	20,998	0.06%
2020/08/14	41	120.80	121	121.48	126.00	-80	21,133	-0.38%	大賣/
2020/08/13	70	121.66	47	124.45	120.50	23	20,947	0.11%
2020/08/12	83	123.78	45	123.72	123.50	38	20,939	0.18%
2020/08/11	66	128.24	59	131.21	127.50	7	20,872	0.03%
2020/08/10	66	128.82	69	128.46	128.00	-3	20,869	-0.01%
2020/08/07	43	129.08	23	128.59	126.50	20	20,790	0.10%
2020/08/06	28	129.05	22.2	129.28	128.50	5.8	20,802	0.03%
2020/08/05	47	128.15	12	128.25	127.00	35	20,761	0.17%
2020/08/04	16	128.41	24	128.17	128.00	-8	20,817	-0.04%
2020/08/03	46	126.71	37	127.26	125.00	9	20,802	0.04%
2020/07/31	20	123.18	149	125.11	126.00	-129	20,709	-0.62%	大賣/鉅額交易
2020/07/30	31	125.48	35	124.63	123.00	-4	20,683	-0.02%
2020/07/29	43	120.83	24	120.27	125.00	19	20,576	0.09%
2020/07/28	117	129.17	60	132.26	119.00	57	20,433	0.28%	大買/
2020/07/27	36	128.32	71	128.50	130.00	-35	19,670	-0.18%
2020/07/24	53	125.04	28	126.04	122.00	25	19,162	0.13%
2020/07/23	19	125.92	17	125.41	125.50	2	18,906	0.01%
2020/07/22	133	126.44	35	126.13	128.00	98	18,943	0.52%	大買/
2020/07/21	58	126.28	51.1	126.09	126.50	6.9	18,718	0.04%
2020/07/20	28	118.36	48	117.93	120.50	-20	18,387	-0.11%
2020/07/17	54	122.37	42	121.32	121.50	12	18,135	0.07%
2020/07/16	38	126.12	37	125.89	128.00	1	17,773	0.01%
2020/07/15	137	128.91	77	131.22	125.00	60	17,379	0.35%	大買/
2020/07/14	76	140.08	88	140.07	136.50	-12	16,998	-0.07%
2020/07/13	57	135.43	59	136.29	140.50	-2	16,475	-0.01%
2020/07/10	61	132.18	66	131.74	128.00	-5	16,084	-0.03%
2020/07/09	76	137.74	71	138.09	138.00	5	15,491	0.03%
2020/07/08	53	132.55	76	133.09	133.00	-23	14,981	-0.15%
2020/07/07	112	129.56	158	128.25	129.50	-46	14,728	-0.31%	大買/大賣/
2020/07/06	42	121.56	95.1	123.16	123.00	-53.1	14,173	-0.37%
2020/07/03	100	122.48	58	120.78	119.50	42	13,982	0.30%
2020/07/02	96	122.55	118	121.43	125.00	-22	13,554	-0.16%	大賣/
2020/07/01	71.2	116.77	77	116.47	116.00	-5.8	12,873	-0.05%
2020/06/30	91	115.65	79.1	115.59	112.00	12	12,431	0.10%
2020/06/29	103	111.57	89	112.57	115.00	14	11,637	0.12%	大買/
2020/06/24	102	101.99	101.4	103.27	105.50	0.6	10,716	0.01%	大買/大賣/
2020/06/23	50	92.94	144.1	93.77	96.10	-94.1	9,831	-0.96%	大賣/
2020/06/22	12	86.58	47.2	85.66	87.40	-35.2	8,916	-0.39%
2020/06/19	9	84.50	56	84.80	84.00	-47	8,763	-0.54%
2020/06/18	4	83.38	29	84.19	84.40	-25	8,698	-0.29%
2020/06/17	18	81.41	31.5	81.66	81.30	-13.5	8,622	-0.16%
2020/06/16	13	81.75	14	81.94	82.30	-1	8,616	-0.01%
2020/06/15	47	80.46	12	79.98	79.80	35	8,564	0.41%
2020/06/12	40	79.31	10	79.42	81.50	30	8,550	0.35%
2020/06/11	45	82.79	8	82.76	81.60	37	8,523	0.43%
2020/06/10	4	85.88	0	0.00	86.10	4	8,428	0.05%
2020/06/09	26	86.28	52	86.48	86.00	-26	8,424	-0.31%
2020/06/08	23	87.18	13	87.78	86.80	10	8,733	0.11%
2020/06/05	15	87.01	17	87.20	86.80	-2	8,930	-0.02%
2020/06/04	55	86.85	32	87.77	86.50	23	9,056	0.25%
2020/06/03	12	85.94	16	86.31	85.90	-4	9,109	-0.04%
2020/06/02	22	86.40	25	86.32	84.00	-3	9,114	-0.03%
2020/06/01	36	84.22	54.5	83.93	85.20	-18.5	9,265	-0.20%
2020/05/29	10	81.93	5	82.04	81.70	5	9,465	0.05%
2020/05/28	37	82.94	27	83.21	81.50	10	9,550	0.10%
2020/05/27	28	84.17	7	84.49	84.00	21	9,539	0.22%
2020/05/26	15	84.78	11	84.76	84.50	4	9,532	0.04%
2020/05/25	9	82.41	11	82.72	83.40	-2	9,439	-0.02%
2020/05/22	8	83.08	8	82.75	81.90	0	9,445	0.00%
2020/05/21	36	83.47	98.3	83.06	84.50	-62.3	9,372	-0.66%
2020/05/20	14	78.40	8	78.58	78.20	6	9,126	0.07%
2020/05/19	21	78.24	15	78.31	77.70	6	9,054	0.07%
2020/05/18	49	80.06	36	81.28	79.10	13	8,949	0.15%
2020/05/15	70	83.13	39	83.88	83.50	31	8,879	0.35%
2020/05/14	31	87.34	22	87.21	85.20	9	8,911	0.10%
2020/05/13	17	87.40	18	87.80	88.40	-1	9,000	-0.01%
2020/05/12	11	87.10	8	86.34	86.10	3	9,134	0.03%
2020/05/11	32	87.69	66.5	87.32	87.30	-34.5	9,661	-0.36%
2020/05/08	23	85.36	12.1	85.23	84.80	10.9	9,777	0.11%
2020/05/07	11	82.96	29	83.31	83.70	-18	9,807	-0.18%
2020/05/06	31	82.05	17	82.04	81.70	14	9,836	0.14%
2020/05/05	32	84.27	38	85.49	83.50	-6	9,946	-0.06%
2020/05/04	36	83.84	32	84.40	85.00	4	9,910	0.04%
2020/04/30	17	83.18	18	83.12	82.70	-1	9,851	-0.01%
2020/04/29	48	83.22	53	82.61	81.90	-5	9,859	-0.05%
2020/04/28	32	82.58	25	82.34	82.00	7	9,997	0.07%
2020/04/27	17	80.98	97	79.61	83.00	-80	9,876	-0.81%
2020/04/24	6	78.05	4	78.30	77.70	2	9,790	0.02%
2020/04/23	36	78.44	17	77.92	78.10	19	10,157	0.19%
2020/04/22	53	76.57	22	73.85	76.80	31	10,429	0.30%
2020/04/21	22	77.64	64	77.23	75.00	-42	10,445	-0.40%
2020/04/20	9	78.24	6	78.45	78.60	3	10,568	0.03%
2020/04/17	46	80.27	43	80.11	79.40	3	10,565	0.03%
2020/04/16	15	76.23	22.3	76.05	78.00	-7.3	10,358	-0.07%
2020/04/15	45	74.69	9	74.91	74.70	36	10,145	0.35%
2020/04/14	11	73.15	23	73.39	73.60	-12	9,967	-0.12%
2020/04/13	17	72.72	13	72.22	72.10	4	9,871	0.04%
2020/04/10	19	73.55	14	73.69	74.50	5	9,748	0.05%
2020/04/09	18	71.50	14	72.40	71.20	4	9,553	0.04%
2020/04/08	58	70.98	17	71.89	73.30	41	9,411	0.44%
2020/04/07	4	68.58	0	0.00	69.00	4	9,184	0.04%
2020/04/06	7	61.83	1	60.60	62.80	6	9,159	0.07%
2020/04/01	19	61.02	0	0.00	61.00	19	9,162	0.21%
2020/03/30	11	54.95	1	56.40	56.90	10	9,485	0.11%
2020/03/27	22	58.74	0	0.00	57.00	22	9,680	0.23%
2020/03/26	1	56.00	0	0.00	58.50	1	9,843	0.01%
2020/03/23	1	44.20	18	45.54	45.80	-17	10,540	-0.16%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	0.1	49.05	0	0.00	49.05	0.1	11,755	0.00%
2020/03/17	0	0.00	24	54.78	54.50	-24	12,081	-0.20%
2020/03/13	1	66.50	8	66.50	66.50	-7	11,967	-0.06%
2020/03/12	48	75.06	26	75.64	73.80	22	11,995	0.18%
2020/03/11	75	85.08	29	85.64	82.00	46	11,586	0.40%
2020/03/10	30	83.76	40	86.45	88.90	-10	11,269	-0.09%
2020/03/09	51	87.07	8	87.00	85.40	43	11,052	0.39%
2020/03/06	2	92.20	8	92.96	92.20	-6	10,805	-0.06%
2020/03/05	8	92.51	47	93.89	94.40	-39	10,694	-0.36%
2020/03/04	52	91.01	86	91.73	90.50	-34	10,369	-0.33%
2020/03/03	29	91.57	17	92.80	93.30	12	10,123	0.12%
2020/03/02	16	86.03	5	87.26	88.00	11	10,366	0.11%
2020/02/27	11	90.75	35.3	90.99	88.90	-24.3	10,608	-0.23%
2020/02/26	0	0.00	6.2	92.18	91.00	-6.2	10,801	-0.06%
2020/02/25	30	92.75	7.5	91.91	92.80	22.5	11,563	0.19%
2020/02/24	2	89.85	19.2	90.22	92.00	-17.2	12,057	-0.14%
2020/02/21	11	90.43	55.1	90.22	90.70	-44.1	12,145	-0.36%
2020/02/20	34	90.63	20	90.78	90.50	14	12,200	0.11%
2020/02/19	9	88.11	6.4	89.18	89.60	2.6	12,238	0.02%
2020/02/18	24	88.16	10	89.02	87.10	14	12,283	0.11%
2020/02/17	44	91.74	26	92.97	90.30	18	12,367	0.15%
2020/02/14	61	92.46	57	93.05	92.90	4	12,039	0.03%
2020/02/13	42	93.68	94	93.82	92.20	-52	11,828	-0.44%
2020/02/12	53	92.87	105	93.34	93.90	-52	11,698	-0.44%	大賣/
2020/02/11	86	87.87	26	88.76	90.30	60	11,126	0.54%
2020/02/10	10	82.20	24	82.76	82.10	-14	10,831	-0.13%
2020/02/07	28	82.51	9	82.80	81.50	19	10,693	0.18%
2020/02/06	14	83.49	32	83.20	84.50	-18	10,615	-0.17%
2020/02/05	23	79.31	4	79.20	79.10	19	10,467	0.18%
2020/02/04	45	79.65	39	79.51	80.20	6	10,441	0.06%
2020/02/03	12	72.68	38.5	72.33	74.70	-26.5	10,361	-0.26%
2020/01/31	15	78.84	17	79.34	78.60	-2	10,724	-0.02%
2020/01/30	15	80.70	1	80.70	80.70	14	10,841	0.13%
2020/01/20	15	90.11	62	90.54	89.60	-47	11,261	-0.42%
2020/01/17	38	89.95	53	89.86	90.00	-15	11,488	-0.13%
2020/01/16	45	86.17	26	85.38	87.20	19	11,434	0.17%
2020/01/15	42	84.50	7	83.84	83.50	35	11,303	0.31%
2020/01/14	7	82.89	37	83.29	84.60	-30	11,542	-0.26%
2020/01/13	2	81.55	24	80.43	80.60	-22	11,503	-0.19%
2020/01/10	30	81.87	33	80.40	80.30	-3	11,529	-0.03%
2020/01/09	0	0.00	0.4	81.00	80.80	-0.4	11,344	0.00%
2020/01/08	3	76.20	0	0.00	77.00	3	11,346	0.03%
2020/01/07	17	76.89	16	77.00	76.30	1	11,372	0.01%
2020/01/06	0.1	78.00	2	78.10	77.70	-1.9	11,420	-0.02%
2020/01/03	0	0.00	3.1	79.37	79.20	-3.1	11,433	-0.03%
2019/12/31	7	79.50	11	79.55	80.50	-4	11,465	-0.03%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	12.2	81.17	81.00	-12.2	11,507	-0.11%
2019/12/26	0	0.00	3	79.50	79.50	-3	11,499	-0.03%
2019/12/25	30	80.65	53	82.05	77.80	-23	11,476	-0.20%
2019/12/24	12	79.12	28	79.57	80.50	-16	11,212	-0.14%
2019/12/23	39	76.97	35	77.39	77.70	4	11,084	0.04%
2019/12/20	55	80.80	44	80.81	78.80	11	10,936	0.10%
2019/12/19	93	83.57	62	83.81	83.00	31	10,824	0.29%
2019/12/18	40	82.17	23	82.33	83.00	17	10,621	0.16%
2019/12/17	38	82.67	126	82.26	82.80	-88	10,511	-0.84%	大賣/
2019/12/16	16	82.07	22	82.58	83.50	-6	10,491	-0.06%
2019/12/13	131	81.79	85	81.66	79.40	46	10,099	0.46%	大買/
2019/12/12	52	76.78	63	78.33	79.70	-11	9,473	-0.12%
2019/12/11	0	0.00	4	72.73	72.50	-4	9,150	-0.04%
2019/12/10	0	0.00	4	70.58	71.30	-4	9,143	-0.04%
2019/12/09	1	70.90	49	69.28	71.50	-48	9,189	-0.52%
2019/12/06	0	0.00	1	67.30	67.70	-1	9,155	-0.01%
2019/12/05	0	0.00	2	68.00	67.40	-2	9,199	-0.02%
2019/12/04	2	66.75	2	67.40	67.40	0	9,452	0.00%
2019/12/03	0	0.00	100.1	64.96	65.00	-100.1	9,504	-1.05%
2019/11/28	0	0.00	11	65.11	65.70	-11	9,726	-0.11%
2019/11/27	71	67.37	7	67.66	66.20	64	9,792	0.65%
2019/11/26	54	69.86	36	70.13	69.90	18	9,471	0.19%
2019/11/25	32	70.51	46	70.85	70.30	-14	9,255	-0.15%
2019/11/22	108	71.17	92	71.53	71.00	16	9,023	0.18%	大買/
2019/11/21	60	67.04	69	67.49	70.00	-9	8,275	-0.11%
2019/11/20	22	64.81	15	64.03	63.70	7	7,756	0.09%
2019/11/19	16	64.11	12	64.11	64.10	4	7,777	0.05%
2019/11/18	2	64.00	0	0.00	63.50	2	8,006	0.02%
2019/11/15	5	64.06	8	64.29	64.00	-3	8,002	-0.04%
2019/11/14	10	61.76	25	62.90	64.30	-15	7,985	-0.19%
2019/11/13	1	63.50	19	63.65	63.60	-18	8,007	-0.22%
2019/11/12	1	62.50	11	62.43	63.60	-10	8,029	-0.12%
2019/11/11	17	61.89	15	62.77	60.90	2	8,044	0.02%
2019/11/08	22	66.53	5	66.90	67.00	17	7,968	0.21%
2019/11/07	17	64.15	10	64.36	64.20	7	7,975	0.09%
2019/11/06	8	67.11	3	66.73	65.90	5	8,028	0.06%
2019/11/05	4	67.48	10	66.53	66.60	-6	8,016	-0.07%
2019/11/04	4	66.83	10	66.58	67.00	-6	8,031	-0.07%
2019/11/01	5	64.08	5	64.00	65.70	0	7,989	0.00%
2019/10/31	5	63.56	20	63.35	62.90	-15	7,970	-0.19%
2019/10/30	47	64.63	85	64.83	65.30	-38	7,902	-0.48%
2019/10/29	46	61.45	44.4	62.04	62.50	1.6	7,459	0.02%
2019/10/28	56	60.71	59	60.66	62.50	-3	7,213	-0.04%
2019/10/25	59	58.68	92	58.45	58.40	-33	6,847	-0.48%
2019/10/24	54	55.06	87	55.58	57.10	-33	6,622	-0.50%
2019/10/23	49	53.58	43	53.74	53.20	6	6,388	0.09%
2019/10/22	23	52.62	47	52.77	53.40	-24	6,493	-0.37%
2019/10/21	47	50.80	94	49.97	50.70	-47	6,472	-0.73%
2019/10/18	8	48.26	17	48.77	48.75	-9	6,602	-0.14%
2019/10/16	2	47.00	10	46.60	46.60	-8	6,805	-0.12%
2019/10/15	4	46.78	2	47.10	46.70	2	6,832	0.03%
2019/10/14	11	45.57	5	46.13	45.85	6	6,886	0.09%
2019/10/09	4	46.95	6	46.82	46.75	-2	6,921	-0.03%
2019/10/08	9	47.21	12	47.22	46.80	-3	7,248	-0.04%
2019/10/07	38	47.89	2	48.00	47.80	36	7,375	0.49%
2019/10/04	6	48.79	7	48.50	48.00	-1	7,409	-0.01%
2019/10/03	8	48.10	14	48.08	48.45	-6	7,488	-0.08%
2019/10/02	3	47.53	3	47.65	47.65	0	7,522	0.00%
2019/10/01	10	48.31	1	48.10	47.80	9	7,684	0.12%
2019/09/27	6	47.28	3	47.90	47.80	3	7,994	0.04%
2019/09/26	9	48.21	7	48.10	47.70	2	8,055	0.02%
2019/09/25	17	48.66	9	48.59	48.60	8	7,997	0.10%
2019/09/24	77	50.72	41	50.23	49.20	36	7,972	0.45%
2019/09/23	22	50.13	41	50.78	51.60	-19	7,820	-0.24%
2019/09/20	9	49.76	7.6	49.52	49.65	1.4	7,658	0.02%
2019/09/19	5	49.62	36	49.86	49.75	-31	7,631	-0.41%
2019/09/18	3	48.45	7	48.76	48.70	-4	7,452	-0.05%
2019/09/17	17	48.37	11.5	48.40	48.20	5.6	7,429	0.07%
2019/09/16	22	49.65	17	49.30	49.15	5	7,406	0.07%
2019/09/12	1	49.15	1	49.60	49.10	0	7,355	0.00%
2019/09/11	1	48.75	7	49.74	48.90	-6	7,347	-0.08%
2019/09/10	9	48.48	0	0.00	48.70	9	7,287	0.12%
2019/09/09	1	50.00	5	49.67	49.55	-4	7,298	-0.05%
2019/09/06	42	50.24	77	50.52	49.60	-35	7,253	-0.48%
2019/09/05	32	49.43	20	49.38	49.10	12	6,993	0.17%
2019/09/04	10	49.22	58	49.12	49.00	-48	6,930	-0.69%
2019/09/03	2	48.15	30	47.98	48.15	-28	6,843	-0.41%
2019/09/02	29	48.00	2	47.70	47.80	27	6,790	0.40%
2019/08/30	9	48.23	28	48.26	48.10	-19	6,767	-0.28%
2019/08/29	7	46.94	10	47.01	46.95	-3	6,653	-0.05%
2019/08/28	7	47.15	14	47.06	46.50	-7	6,616	-0.11%
2019/08/27	11	46.18	11	46.08	45.75	0	6,507	0.00%
2019/08/26	17	45.92	19	45.35	45.25	-2	6,483	-0.03%
2019/08/23	20	47.52	3	47.98	47.10	17	6,419	0.26%
2019/08/22	77	48.69	33	48.26	48.20	44	6,365	0.69%
2019/08/21	38	48.62	55	48.61	49.50	-17	6,219	-0.27%
2019/08/20	28	47.06	43	47.77	46.70	-15	5,900	-0.25%
2019/08/19	8	47.15	4	47.03	47.20	4	5,832	0.07%
2019/08/16	79	47.00	44.6	46.55	46.15	34.4	5,768	0.60%
2019/08/15	15	46.97	2	48.95	49.10	13	5,559	0.23%
2019/08/14	47	48.91	49.6	48.56	47.70	-2.6	5,492	-0.05%
2019/08/13	44	48.25	25	47.71	47.70	19	5,415	0.35%
2019/08/12	24	48.86	116.8	49.17	48.90	-92.8	5,341	-1.74%	大賣/
2019/08/08	20	46.55	27	46.59	47.85	-7	5,247	-0.13%
2019/08/07	33	45.51	30	44.50	44.30	3	5,122	0.06%
2019/08/06	20	43.91	7	44.97	45.05	13	5,075	0.26%
2019/08/05	19	46.63	30	47.09	46.35	-11	4,992	-0.22%
2019/08/02	29	46.34	34	46.69	46.50	-5	4,936	-0.10%
2019/08/01	16	48.03	27	48.31	48.25	-11	4,875	-0.23%
2019/07/31	25	48.30	21	49.00	49.00	4	4,831	0.08%
2019/07/30	29	48.64	27	48.02	47.50	2	4,736	0.04%
2019/07/29	66	50.23	23	49.74	49.50	43	4,617	0.93%
2019/07/26	23	51.47	26	51.50	51.00	-3	4,519	-0.07%
2019/07/25	10	50.81	6	50.68	51.50	4	4,353	0.09%
2019/07/24	67	50.65	49	50.83	51.50	18	4,223	0.43%
2019/07/23	59	49.08	42	48.45	48.05	17	3,858	0.44%
2019/07/22	16	46.83	50	47.15	48.95	-34	3,506	-0.97%
2019/07/19	16	43.54	20	44.94	44.50	-4	3,149	-0.13%
2019/07/18	23	43.26	24	41.97	41.95	-1	2,877	-0.03%
2019/07/17	22	43.84	20	43.25	43.25	2	2,829	0.07%
2019/07/16	34	44.13	24	44.04	44.00	10	2,815	0.36%
2019/07/15	35	43.13	24	43.67	43.65	11	2,741	0.40%
2019/07/12	68	43.87	41	43.60	43.10	27	2,702	1.00%
2019/07/11	28	42.28	46	42.10	43.00	-18	2,412	-0.75%
2019/07/10	21	40.52	11	40.67	40.80	10	2,316	0.43%
2019/07/09	7	41.04	6	42.13	40.40	1	2,410	0.04%
2019/07/08	2	41.60	7	41.74	41.30	-5	2,324	-0.22%
2019/07/05	9	41.41	4	41.19	42.40	5	2,310	0.22%
2019/07/04	8	40.40	37	40.22	40.30	-29	2,161	-1.34%
2019/07/03	9	38.43	4	38.34	39.30	5	1,933	0.26%
2019/07/02	1	35.45	3	35.32	35.75	-2	1,850	-0.11%
2019/07/01	0	0.00	2	35.25	35.20	-2	1,845	-0.11%
2019/06/28	2	34.13	0	0.00	34.35	2	1,851	0.11%
2019/06/26	1	33.40	13	33.25	33.70	-12	1,907	-0.63%
2019/06/20	13	34.40	0	0.00	34.55	13	2,057	0.63%
2019/06/19	2	35.00	2	35.05	34.40	0	2,078	0.00%
2019/06/18	25	34.61	2	34.48	34.70	23	2,061	1.12%
2019/06/17	10	35.53	6	34.93	34.85	4	2,070	0.19%
2019/06/13	0	0.00	3	33.97	33.60	-3	2,022	-0.15%
2019/06/12	1	34.25	7	34.16	34.30	-6	2,045	-0.29%
2019/06/11	10	34.68	5	34.16	34.00	5	2,045	0.24%
2019/06/05	2	31.90	3	31.92	31.55	-1	1,972	-0.05%
2019/06/04	2	31.93	1	31.65	31.40	1	1,980	0.05%
2019/06/03	0	0.00	3	31.98	32.05	-3	2,032	-0.15%
2019/05/30	1	32.40	0	0.00	32.35	1	2,038	0.05%
2019/05/29	1	32.70	0	0.00	32.60	1	2,041	0.05%
2019/05/28	3	31.77	2	31.80	33.15	1	2,048	0.05%
2019/05/27	0	0.00	12	31.60	31.55	-12	2,075	-0.58%
2019/05/24	2	32.00	7	31.40	31.85	-5	2,089	-0.24%
2019/05/23	6	31.76	1	31.45	31.50	5	2,102	0.24%
2019/05/22	4	33.75	0	0.00	33.00	4	2,137	0.19%
2019/05/21	10	33.85	0	0.00	33.90	10	2,175	0.46%
2019/05/20	0	0.00	1	33.50	33.45	-1	2,227	-0.04%
2019/05/17	4	34.58	0	0.00	33.95	4	2,285	0.18%
2019/05/14	10	35.00	0	0.00	35.10	10	2,621	0.38%
2019/05/13	3	35.73	0	0.00	35.00	3	2,659	0.11%
2019/05/10	10	36.30	3	35.75	35.60	7	2,744	0.26%
2019/05/09	1	36.85	1	37.20	36.10	0	2,759	0.00%
2019/05/08	2	37.80	3	37.95	37.75	-1	2,768	-0.04%
2019/05/06	4	38.78	0	0.00	38.50	4	2,907	0.14%
2019/05/03	3	39.75	3	39.85	39.75	0	3,405	0.00%
2019/05/02	0	0.00	1	39.60	39.80	-1	3,565	-0.03%
2019/04/29	2	39.15	5	39.58	39.30	-3	3,562	-0.08%
2019/04/26	10	40.80	1	41.70	40.75	9	3,544	0.25%
2019/04/25	0	0.00	7	42.09	42.00	-7	3,523	-0.20%
2019/04/22	2	43.25	2	43.30	43.30	0	3,497	0.00%
2019/04/19	1	42.10	0	0.00	41.80	1	3,463	0.03%
2019/04/18	4	42.39	1	43.90	41.40	3	3,447	0.09%
2019/04/17	3	43.95	1	43.55	43.60	2	3,387	0.06%
2019/04/16	1	43.30	15	43.07	43.30	-14	3,329	-0.42%
2019/04/15	7	43.81	11	43.31	44.00	-4	3,260	-0.12%
2019/04/12	2	42.20	0	0.00	42.00	2	3,118	0.06%
2019/04/11	2	42.75	2	42.45	41.20	0	3,102	0.00%
2019/04/10	0	0.00	6	42.10	41.90	-6	3,043	-0.20%
2019/04/09	1	42.05	5	42.18	42.70	-4	3,017	-0.13%
2019/04/08	0	0.00	1	41.00	41.45	-1	2,915	-0.03%
2019/04/03	2	41.10	1	40.95	40.90	1	2,892	0.03%
2019/04/02	6	41.59	19	41.52	41.45	-13	2,886	-0.45%
2019/04/01	2	41.18	35	41.56	40.95	-33	2,858	-1.15%
2019/03/29	0	0.00	4	40.93	40.00	-4	2,810	-0.14%
2019/03/28	2	42.00	9	41.31	40.70	-7	2,797	-0.25%
2019/03/27	58	41.52	1	40.50	41.60	57	2,738	2.08%
2019/03/26	1	39.40	0	0.00	39.00	1	2,635	0.04%
2019/03/25	0	0.00	4	39.46	38.95	-4	2,649	-0.15%
2019/03/22	5	40.34	22	39.06	40.50	-17	2,641	-0.64%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/18	2	40.00	2	39.55	39.35	0	2,645	0.00%
2019/03/15	0	0.00	3	39.40	39.45	-3	2,655	-0.11%
2019/03/14	3	38.50	5	39.00	38.50	-2	2,645	-0.08%
2019/03/11	5	39.00	0	0.00	38.85	5	2,736	0.18%
2019/03/08	1	37.45	0	0.00	38.45	1	2,814	0.04%
2019/03/07	11	38.28	24	38.73	38.00	-13	2,872	-0.45%
2019/03/06	1	40.35	0	0.00	40.05	1	2,892	0.03%
2019/03/04	2	40.75	40	40.62	40.65	-38	2,959	-1.28%
2019/02/27	45	39.85	0	0.00	40.00	45	2,970	1.52%
2019/02/25	0	0.00	1	40.90	40.75	-1	3,017	-0.03%
2019/02/22	0	0.00	4	41.01	40.75	-4	3,024	-0.13%
2019/02/21	5	41.71	0	0.00	41.50	5	3,023	0.17%
2019/02/20	33	41.00	2	41.08	41.10	31	2,984	1.04%
2019/02/19	31	42.23	0	0.00	41.40	31	2,963	1.05%
2019/02/18	11	41.00	2	40.88	41.10	9	2,940	0.31%
2019/02/15	6	42.45	13	42.40	42.00	-7	2,897	-0.24%
2019/02/14	16	43.29	34	43.20	43.25	-18	2,836	-0.63%
2019/02/13	6	40.92	5	40.72	41.10	1	2,698	0.04%
2019/02/12	1	40.00	4	40.06	39.55	-3	2,629	-0.11%
2019/02/11	8	39.90	2	39.70	39.80	6	2,624	0.23%
2019/01/30	0	0.00	1	38.00	38.00	-1	2,563	-0.04%
2019/01/29	1	37.50	21	37.50	37.45	-20	2,623	-0.76%
2019/01/28	0	0.00	12	38.55	38.20	-12	2,676	-0.45%
2019/01/25	4	38.16	10	38.10	38.10	-6	2,673	-0.22%
2019/01/24	46	37.96	22	38.31	38.30	24	2,630	0.91%
2019/01/23	12	35.73	10	35.72	37.00	2	2,159	0.09%
2019/01/17	3	33.22	0	0.00	32.75	3	2,130	0.14%
2019/01/16	0	0.00	1	32.50	33.10	-1	2,164	-0.05%
2019/01/15	1	32.00	1	32.10	32.05	0	2,188	0.00%
2019/01/14	3	32.07	0	0.00	32.00	3	2,229	0.13%
2019/01/11	2	33.25	0	0.00	32.65	2	2,273	0.09%
2019/01/10	0	0.00	1	33.50	33.60	-1	2,281	-0.04%
2019/01/09	0	0.00	4	33.53	33.30	-4	2,315	-0.17%
2019/01/08	1	32.90	0	0.00	32.90	1	2,370	0.04%
2019/01/07	1	33.20	1	33.30	33.25	0	2,439	0.00%
2018/12/26	1	33.85	0	0.00	33.60	1	2,819	0.04%
2018/12/25	0	0.00	1	34.20	34.20	-1	2,829	-0.04%
2018/12/24	0	0.00	1	35.20	34.90	-1	2,839	-0.04%
2018/12/22	1	34.25	0	0.00	34.50	1	2,854	0.04%
2018/12/21	2	33.65	16	33.95	34.65	-14	2,869	-0.49%
2018/12/20	1	34.35	4	34.36	33.95	-3	2,864	-0.10%
2018/12/18	10	35.38	0	0.00	35.15	10	2,888	0.35%
2018/12/13	1	37.80	5	37.15	37.55	-4	2,962	-0.14%
2018/12/12	0	0.00	13	37.13	37.10	-13	2,975	-0.44%
2018/12/11	37	36.06	31	36.00	36.00	6	2,989	0.20%
2018/12/10	3	36.82	9	36.15	36.05	-6	3,033	-0.20%
2018/12/07	17	37.39	10	37.05	37.50	7	3,078	0.23%
2018/12/06	35	36.77	1	37.35	36.50	34	3,194	1.06%
2018/12/05	7	38.73	13	38.79	38.65	-6	3,204	-0.19%
2018/12/04	13	40.74	2	40.10	40.00	11	3,221	0.34%
2018/12/03	6	40.33	16	40.36	40.80	-10	3,242	-0.31%
2018/11/30	22	37.32	25	37.70	38.00	-3	3,177	-0.09%
2018/11/29	13	37.08	35	37.50	36.50	-22	3,152	-0.70%
2018/11/28	3	36.00	15	36.11	36.30	-12	3,150	-0.38%
2018/11/27	1	35.20	1	35.20	35.50	0	3,147	0.00%
2018/11/26	0	0.00	1	34.05	34.30	-1	3,164	-0.03%
2018/11/23	3	33.83	5	33.97	33.75	-2	3,191	-0.06%
2018/11/22	8	34.81	2	35.60	33.80	6	3,231	0.19%
2018/11/20	1	33.95	1	34.30	34.10	0	3,288	0.00%
2018/11/19	3	34.35	4	34.61	34.50	-1	3,308	-0.03%
2018/11/16	3	34.23	2	34.20	34.10	1	3,358	0.03%
2018/11/15	5	33.44	5	33.72	33.70	0	3,416	0.00%
2018/11/14	10	34.76	3	34.40	34.40	7	3,500	0.20%
2018/11/13	2	33.83	7	33.59	35.30	-5	3,790	-0.13%
2018/11/12	14	36.12	9	36.16	35.55	5	3,909	0.13%
2018/11/09	1	35.00	6	35.03	35.45	-5	3,940	-0.13%
2018/11/08	9	36.08	4	35.21	35.10	5	3,953	0.13%
2018/11/07	12	35.81	1	36.00	36.00	11	3,938	0.28%
2018/11/06	7	36.29	25	36.72	34.85	-18	3,983	-0.45%
2018/11/05	35	36.33	25	35.69	37.35	10	3,980	0.25%
2018/11/02	16	35.21	7	35.51	35.00	9	3,990	0.23%
2018/11/01	8	33.96	18	34.49	34.80	-10	3,981	-0.25%
2018/10/31	5	33.16	5	33.10	33.00	0	4,014	0.00%
2018/10/30	13	31.48	3	31.70	31.70	10	4,161	0.24%
2018/10/29	2	32.58	6	31.71	32.00	-4	4,148	-0.10%
2018/10/26	22	32.24	2	32.00	32.35	20	4,163	0.48%
2018/10/25	5	33.34	5	32.90	32.30	0	4,145	0.00%
2018/10/24	4	35.20	2	34.88	35.35	2	4,114	0.05%
2018/10/23	7	35.15	5	34.99	34.90	2	4,101	0.05%
2018/10/22	9	35.47	3	36.10	36.05	6	4,080	0.15%
2018/10/19	5	33.93	2	33.50	34.25	3	4,066	0.07%
2018/10/18	4	35.45	4	35.33	35.40	0	4,033	0.00%
2018/10/17	3	36.27	4	35.63	35.50	-1	4,051	-0.02%
2018/10/16	14	35.85	18	35.69	35.50	-4	4,109	-0.10%
2018/10/15	12	34.32	10	33.74	34.50	2	4,119	0.05%
2018/10/12	7	31.39	9	31.52	32.35	-2	4,089	-0.05%
2018/10/11	8	31.46	2	31.68	31.35	6	4,057	0.15%
2018/10/09	120	35.70	24	35.45	34.80	96	4,030	2.38%	大買/
2018/10/08	18	39.51	18	38.98	37.85	0	4,021	0.00%
2018/10/05	35	40.71	16	41.69	39.80	19	4,160	0.46%
2018/10/04	3	44.22	2	44.15	44.15	1	4,088	0.02%
2018/10/03	10	45.58	18	45.07	44.60	-8	4,111	-0.19%
2018/10/02	2	45.78	5	45.84	45.60	-3	4,132	-0.07%
2018/10/01	18	45.37	18	45.38	46.15	0	4,158	0.00%
2018/09/28	8	44.98	4	44.59	44.50	4	4,241	0.09%
2018/09/27	3	44.98	11	44.63	44.75	-8	4,267	-0.19%
2018/09/26	14	46.12	9	45.57	45.40	5	4,284	0.12%
2018/09/25	5	44.84	7	44.89	46.30	-2	4,307	-0.05%
2018/09/21	2	44.35	4	44.03	44.50	-2	4,321	-0.05%
2018/09/20	11	43.89	2	44.30	43.30	9	4,336	0.21%
2018/09/19	1	45.80	1	45.00	45.00	0	4,340	0.00%
2018/09/18	5	45.49	9	45.27	44.85	-4	4,366	-0.09%
2018/09/17	13	46.80	19	46.55	46.95	-6	4,410	-0.14%
2018/09/14	7	46.14	9	46.69	47.90	-2	4,438	-0.05%
2018/09/13	6	45.35	6	44.94	45.05	0	4,433	0.00%
2018/09/12	50	43.44	21	44.97	43.20	29	4,445	0.65%
2018/09/11	10	47.18	5	46.96	46.90	5	4,497	0.11%
2018/09/10	8	46.94	3	46.97	46.20	5	4,775	0.10%
2018/09/07	25	49.29	3	48.57	49.25	22	4,878	0.45%
2018/09/06	3	51.00	8	50.75	50.50	-5	4,877	-0.10%
2018/09/05	16	51.84	6	51.73	51.40	10	4,910	0.20%
2018/09/04	10	51.38	12	51.85	51.90	-2	4,927	-0.04%
2018/09/03	11	50.59	9	50.98	49.80	2	4,920	0.04%
2018/08/31	15	50.49	5	51.04	51.40	10	4,944	0.20%
2018/08/30	10	50.92	6	51.67	50.50	4	5,026	0.08%
2018/08/29	17	50.97	9	50.77	50.80	8	5,096	0.16%
2018/08/28	13	50.40	11	50.51	50.70	2	5,122	0.04%
2018/08/27	14	48.14	11	47.61	48.45	3	5,167	0.06%
2018/08/24	7	47.11	3	47.05	47.05	4	5,223	0.08%
2018/08/23	4	46.38	5	46.46	47.60	-1	5,431	-0.02%
2018/08/22	8	46.83	3	47.00	46.95	5	5,505	0.09%
2018/08/21	7	45.81	2	46.18	46.50	5	5,605	0.09%
2018/08/20	28	45.35	56	48.37	44.60	-28	5,688	-0.49%
2018/08/17	33	52.08	9	52.48	49.20	24	5,577	0.43%
2018/08/16	21	54.46	0	0.00	54.60	21	5,737	0.37%
2018/08/15	1	55.40	22	55.25	55.30	-21	5,824	-0.36%
2018/08/14	6	55.98	0	0.00	56.70	6	6,281	0.10%
2018/08/13	3	55.37	2	55.30	55.90	1	6,524	0.02%
2018/08/10	28	58.45	6	59.52	58.20	22	6,505	0.34%
2018/08/09	6	61.93	8	61.59	61.00	-2	6,484	-0.03%
2018/08/08	4	60.50	2	60.20	60.10	2	6,496	0.03%
2018/08/07	3	60.57	7	59.30	60.60	-4	6,623	-0.06%
2018/08/06	25	56.72	22	56.66	59.20	3	6,601	0.05%
2018/08/02	5	59.80	6	60.35	59.80	-1	6,568	-0.02%
2018/08/01	13	60.12	1	60.50	60.30	12	6,598	0.18%
2018/07/31	1	57.90	2	59.15	59.30	-1	6,607	-0.02%
2018/07/30	2	58.55	2	58.40	57.70	0	6,648	0.00%
2018/07/26	3	59.50	2	59.40	58.80	1	6,753	0.01%
2018/07/25	6	59.62	7	59.20	58.90	-1	6,821	-0.01%
2018/07/24	1	58.20	20	58.60	59.60	-19	6,847	-0.28%
2018/07/23	12	58.15	22	58.86	58.20	-10	6,874	-0.15%
2018/07/20	21	64.68	8	63.90	63.40	13	6,858	0.19%
2018/07/19	0	0.00	5	63.56	63.00	-5	6,858	-0.07%
2018/07/18	2	63.20	1	64.00	62.80	1	6,915	0.01%
2018/07/17	3	63.80	4	63.95	62.80	-1	6,945	-0.01%
2018/07/16	3	63.10	2	63.55	63.00	1	6,935	0.01%
2018/07/13	17	63.55	8	63.79	63.80	9	6,892	0.13%
2018/07/12	1	59.20	9	58.98	59.80	-8	6,751	-0.12%
2018/07/11	10	57.62	5	57.78	58.10	5	6,782	0.07%
2018/07/10	4	56.95	0	0.00	57.50	4	6,794	0.06%
2018/07/09	6	55.17	2	54.60	55.20	4	6,819	0.06%
2018/07/06	16	54.24	12	55.45	54.30	4	6,863	0.06%
2018/07/05	10	57.80	1	59.10	57.60	9	6,871	0.13%
2018/07/04	4	59.15	1	58.60	58.60	3	6,896	0.04%
2018/07/03	11	58.82	3	60.80	58.50	8	6,918	0.12%
2018/07/02	2	60.80	1	61.00	61.00	1	6,962	0.01%
2018/06/29	0	0.00	2	60.30	60.80	-2	6,971	-0.03%
2018/06/28	2	57.95	1	58.00	58.00	1	6,950	0.01%
2018/06/27	2	59.90	5	59.82	58.80	-3	6,970	-0.04%
2018/06/26	6	59.82	7	59.81	60.00	-1	6,948	-0.01%
2018/06/25	4	61.20	5	60.88	60.90	-1	6,964	-0.01%
2018/06/22	4	63.35	4	62.75	63.00	0	7,101	0.00%
2018/06/21	9	65.14	6	65.10	65.30	3	7,276	0.04%
2018/06/20	17	62.49	29	62.68	64.10	-12	7,278	-0.16%
2018/06/19	29.3	65.30	28	64.68	64.30	1.3	7,169	0.02%
2018/06/15	38	72.38	19	71.78	71.40	19	6,933	0.27%
2018/06/14	5	70.44	2	70.40	70.40	3	6,884	0.04%
2018/06/13	1	70.50	0	0.00	69.20	1	6,928	0.01%
2018/06/12	1	71.00	2	70.65	70.50	-1	7,086	-0.01%
2018/06/11	3	70.57	7	70.83	70.10	-4	7,271	-0.06%
2018/06/08	1	71.70	13	72.15	71.50	-12	7,345	-0.16%
2018/06/07	14	74.09	10	74.11	72.90	4	7,612	0.05%
2018/06/06	6	73.53	16	73.09	73.00	-10	7,774	-0.13%
2018/06/05	3	72.73	7	73.10	72.10	-4	7,830	-0.05%
2018/06/04	18	73.01	14	73.35	72.70	4	7,807	0.05%
2018/06/01	13	71.32	7	70.26	70.10	6	7,751	0.08%
2018/05/31	11	73.91	10	71.78	70.90	1	7,704	0.01%
2018/05/30	16	73.27	16	73.29	73.00	0	7,571	0.00%
2018/05/29	17	76.85	22	76.65	74.90	-5	7,497	-0.07%
2018/05/28	35	75.00	39	75.79	75.10	-4	7,378	-0.05%
2018/05/25	43	74.23	18	74.41	73.20	25	7,271	0.34%
2018/05/24	21	74.24	15	74.10	73.80	6	7,205	0.08%
2018/05/23	11	72.37	33	72.27	70.70	-22	7,078	-0.31%
2018/05/22	46	71.64	17	72.31	72.20	29	7,194	0.40%
2018/05/21	22	67.56	32	68.80	69.40	-10	6,877	-0.15%
2018/05/18	5	64.32	5	63.62	63.10	0	6,979	0.00%
2018/05/17	18	66.80	30	66.40	65.30	-12	6,951	-0.17%
2018/05/16	17	66.56	12	65.69	66.40	5	7,154	0.07%
2018/05/15	31	65.43	16	64.91	67.00	15	7,358	0.20%
2018/05/14	8	63.58	12	63.01	63.40	-4	7,452	-0.05%
2018/05/11	8	64.03	14	64.34	62.30	-6	7,482	-0.08%
2018/05/10	20	63.34	27	63.39	64.50	-7	7,516	-0.09%
2018/05/09	16	62.61	21	62.04	61.90	-5	7,592	-0.07%
2018/05/08	11	62.36	7	62.23	61.40	4	7,650	0.05%
2018/05/07	13	62.22	2	62.45	62.90	11	7,823	0.14%
2018/05/04	6	60.77	2	61.35	61.50	4	7,886	0.05%
2018/05/03	2	60.05	2	60.10	59.50	0	7,912	0.00%
2018/05/02	2	59.25	4	58.65	60.40	-2	8,047	-0.02%
2018/04/30	7	55.91	8	55.44	57.90	-1	8,141	-0.01%
2018/04/27	4	54.03	1	54.90	54.90	3	8,263	0.04%
2018/04/26	3	54.17	2	57.50	53.70	1	8,558	0.01%
2018/04/25	2	56.00	6	56.75	57.10	-4	8,678	-0.05%
2018/04/24	1	55.90	10	56.39	56.00	-9	8,806	-0.10%
2018/04/23	4	60.53	7	59.49	59.20	-3	9,012	-0.03%
2018/04/20	3	61.73	7	61.37	62.10	-4	9,165	-0.04%
2018/04/19	1	61.80	1	62.00	61.90	0	9,529	0.00%
2018/04/18	2	61.00	6	60.95	61.20	-4	9,643	-0.04%
2018/04/17	2	61.30	7	61.23	60.70	-5	9,895	-0.05%
2018/04/16	4	63.90	3	63.53	63.30	1	10,093	0.01%
2018/04/13	18	63.11	0	0.00	63.50	18	10,590	0.17%
2018/04/12	9	62.33	11	61.15	62.40	-2	10,774	-0.02%
2018/04/11	7	61.46	5	60.50	61.10	2	10,948	0.02%
2018/04/10	0	0.00	4	63.45	63.00	-4	11,167	-0.04%
2018/04/09	2	63.70	2	63.40	62.70	0	11,366	0.00%
2018/04/02	6	66.87	2	67.05	66.30	4	11,640	0.03%
2018/03/31	2	66.20	6	66.27	66.20	-4	11,838	-0.03%
2018/03/30	0	0.00	4	67.58	66.20	-4	11,981	-0.03%
2018/03/29	3	67.10	5	67.24	67.00	-2	12,188	-0.02%
2018/03/28	17	67.55	8	66.89	66.20	9	12,285	0.07%
2018/03/27	18	72.15	24	70.23	68.40	-6	12,524	-0.05%
2018/03/26	24	69.40	9	68.84	70.60	15	12,551	0.12%
2018/03/23	3	63.67	0	0.00	65.70	3	12,542	0.02%
2018/03/22	3	67.13	4	66.83	66.10	-1	12,725	-0.01%
2018/03/21	4	67.85	0	0.00	67.80	4	12,931	0.03%
2018/03/20	5	66.80	0	0.00	67.20	5	13,239	0.04%
2018/03/19	5	70.94	6	70.52	69.00	-1	13,717	-0.01%
2018/03/16	13	70.32	20	70.13	70.30	-7	13,950	-0.05%
2018/03/15	22	71.04	12	71.24	71.20	10	14,241	0.07%
2018/03/14	5	68.22	35	67.65	68.90	-30	14,539	-0.21%
2018/03/13	19	67.48	17	67.94	68.00	2	14,988	0.01%
2018/03/12	33	64.34	24	63.27	65.60	9	15,185	0.06%
2018/03/09	12	60.12	8	60.08	59.70	4	15,259	0.03%
2018/03/08	3	58.80	2	59.00	58.40	1	15,516	0.01%
2018/03/07	2	58.90	4	58.43	58.00	-2	15,768	-0.01%
2018/03/06	1	57.90	2	57.70	58.00	-1	16,338	-0.01%
2018/03/05	6	59.08	4	57.05	56.80	2	16,639	0.01%
2018/03/02	1	58.20	4	57.95	58.20	-3	17,129	-0.02%
2018/03/01	2	57.20	4	57.40	57.50	-2	17,425	-0.01%
2018/02/27	5	58.02	8	57.65	57.20	-3	17,791	-0.02%
2018/02/26	5	57.42	5	57.10	56.90	0	17,987	0.00%
2018/02/23	11	59.15	9	58.62	58.70	2	18,280	0.01%
2018/02/22	8	57.09	7	56.23	56.80	1	18,695	0.01%
2018/02/21	5	53.72	11	53.91	53.40	-6	18,942	-0.03%
2018/02/12	17	52.56	8.2	53.13	51.60	8.8	19,135	0.05%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	42	64.62	23.1	63.98	63.60	18.9	19,581	0.10%
2018/02/07	23	67.77	21	68.25	64.50	2	19,761	0.01%
2018/02/06	37	68.20	6	68.08	67.60	31	19,925	0.16%
2018/02/05	1	74.50	4	74.80	75.10	-3	19,735	-0.02%
2018/02/02	6	77.42	1	78.30	78.00	5	19,966	0.03%
2018/02/01	2	78.40	17	78.04	77.50	-15	20,568	-0.07%
2018/01/31	2	77.00	8	76.66	77.50	-6	21,135	-0.03%
2018/01/30	15	77.07	25	77.26	75.60	-10	21,137	-0.05%
2018/01/29	18	77.09	19	76.94	76.00	-1	21,218	0.00%
2018/01/26	4	74.88	7	75.39	75.00	-3	21,171	-0.01%
2018/01/25	32	76.58	8	76.60	75.00	24	21,192	0.11%
2018/01/24	7	74.71	10	75.55	77.30	-3	21,410	-0.01%
2018/01/23	9	76.78	66	76.47	75.50	-57	21,282	-0.27%
2018/01/22	17	77.01	29	76.59	76.00	-12	21,229	-0.06%
2018/01/19	25	80.41	23	80.17	79.60	2	21,023	0.01%
2018/01/18	39	80.45	31	79.88	78.70	8	20,894	0.04%
2018/01/17	17	79.46	20	80.09	78.70	-3	20,796	-0.01%
2018/01/16	12	79.26	11	78.80	78.30	1	20,598	0.00%
2018/01/15	77	75.85	54	78.30	80.10	23	20,533	0.11%
2018/01/12	1	73.20	4	73.25	73.50	-3	20,312	-0.01%
2018/01/11	31	73.43	9	73.69	72.70	22	20,526	0.11%
2018/01/10	18	71.93	13	71.91	71.00	5	20,382	0.02%
2018/01/09	60	76.24	31	75.47	73.60	29	20,314	0.14%
2018/01/08	13	83.18	11	82.34	80.80	2	19,997	0.01%
2018/01/05	30	84.64	27	84.89	84.30	3	20,234	0.01%
2018/01/04	10	83.35	14	83.52	83.70	-4	20,093	-0.02%
2018/01/03	23	81.27	13	82.18	80.70	10	19,829	0.05%
2018/01/02	27	79.81	8	80.05	79.90	19	19,745	0.10%