智擎 (4162)-玉山-嘉義券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
91.5
漲跌
▲0.9
漲幅
+0.99%
成交量
318張
產業
上櫃生技醫療類股
303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

智擎 (4162)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	91.40	1	92.30	91.50	0	1,434	0.00%
2024/04/24	1	90.60	0	0.00	90.70	1	1,455	0.07%
2024/04/23	0	0.00	0.1	89.30	90.20	-0.1	1,498	-0.01%
2024/04/22	1	89.00	0	0.00	88.00	1	1,512	0.07%
2024/04/19	0.9	89.89	0.2	90.14	89.00	0.7	1,523	0.04%
2024/04/16	1.2	93.38	2	92.55	91.00	-0.8	1,557	-0.05%
2024/04/15	1.2	95.57	0	0.00	94.10	1.2	1,565	0.08%
2024/04/12	1	97.60	1	97.40	97.10	0	1,579	0.00%
2024/04/11	1	98.80	1	97.90	97.90	0	1,615	0.00%
2024/04/09	3	98.40	0	0.00	97.60	3	1,722	0.17%
2024/04/03	2	98.85	1	98.40	99.00	1	1,777	0.06%
2024/03/29	1	99.70	1	99.10	99.20	0	1,813	0.00%
2024/03/28	1	99.60	1	99.40	99.40	0	1,839	0.00%
2024/03/27	1	100.50	2	99.45	99.70	-1	1,828	-0.05%
2024/03/26	2	100.10	10	97.62	96.80	-8	1,818	-0.44%
2024/03/25	2	100.05	20	99.35	101.00	-18	1,816	-0.99%
2024/03/21	0	0.00	1	96.00	96.00	-1	1,827	-0.05%
2024/03/20	3	95.73	0	0.00	95.80	3	1,855	0.16%
2024/03/19	1.3	97.25	4.2	96.73	96.80	-2.9	1,864	-0.15%
2024/03/18	0	93.30	0	0.00	93.30	0	1,855	0.00%
2024/03/15	0	92.80	1	93.80	93.20	-1	1,863	-0.05%
2024/03/14	2	93.25	6.1	92.80	92.70	-4.1	1,882	-0.22%
2024/03/13	2.5	93.19	0	0.00	92.40	2.5	1,896	0.13%
2024/03/12	0	0.00	16	95.69	95.60	-16	1,889	-0.85%
2024/03/11	2.3	95.40	1	95.40	95.10	1.3	1,904	0.07%
2024/03/08	3.5	97.10	3.1	95.55	95.10	0.4	1,924	0.02%
2024/03/07	5.5	97.60	15.2	96.09	99.30	-9.7	1,930	-0.50%
2024/03/06	14.7	98.91	5	100.24	98.10	9.7	1,937	0.50%
2024/03/04	1.1	100.55	0	0.00	100.50	1.1	1,924	0.06%
2024/03/01	3	102.83	0	0.00	101.50	3	1,939	0.15%
2024/02/29	1	102.00	2	103.25	103.50	-1	1,986	-0.05%
2024/02/27	3	104.00	4	106.50	103.00	-1	1,995	-0.05%
2024/02/26	0	0.00	8	103.88	104.50	-8	1,990	-0.40%
2024/02/23	0	0.00	11	101.45	101.00	-11	1,981	-0.56%
2024/02/22	11	101.45	0	0.00	101.00	11	2,018	0.54%
2024/02/21	0	0.00	3	102.33	101.50	-3	2,043	-0.15%
2024/02/20	1.1	100.55	0	0.00	101.50	1.1	2,058	0.05%
2024/02/19	2.2	102.00	0	0.00	101.50	2.2	2,075	0.11%
2024/02/16	2.3	104.22	5	107.00	102.00	-2.8	2,096	-0.13%
2024/02/15	11	111.09	7	111.71	110.50	4	2,060	0.19%
2024/02/02	6	105.08	0	0.00	105.50	6	2,216	0.27%
2024/02/01	0	0.00	1	107.50	107.00	-1	2,281	-0.04%
2024/01/31	1	107.50	5	105.00	106.00	-4	2,396	-0.17%
2024/01/30	3	104.83	1	105.00	105.00	2	2,702	0.07%
2024/01/29	17.1	106.21	1	106.00	106.00	16.1	2,760	0.58%
2024/01/26	4	110.75	12.4	111.21	108.50	-8.4	2,838	-0.30%
2024/01/25	2	104.25	4	104.88	105.00	-2	2,782	-0.07%
2024/01/24	1	99.70	1	100.50	100.50	0	2,896	0.00%
2024/01/23	1	99.50	0	0.00	99.40	1	3,072	0.03%
2024/01/22	1	99.90	1	99.80	100.50	0	3,404	0.00%
2024/01/19	1	98.70	1	98.20	98.50	0	3,625	0.00%
2024/01/18	1	99.00	1	98.60	98.50	0	3,814	0.00%
2024/01/17	2.1	100.22	1	103.00	98.30	1.1	4,079	0.03%
2024/01/16	3	102.83	14	103.50	102.50	-11	4,486	-0.25%
2024/01/15	0	0.00	1	105.00	104.50	-1	4,586	-0.02%
2024/01/12	0	103.00	0	0.00	103.00	0	4,603	0.00%
2024/01/10	4	104.00	6	103.00	102.00	-2	4,615	-0.04%
2024/01/09	1	107.00	1	104.50	104.50	0	4,602	0.00%
2024/01/08	15	108.43	16	107.75	108.00	-1	4,592	-0.02%
2024/01/05	3	107.17	5	107.40	109.00	-2	4,607	-0.04%
2024/01/04	18	103.50	4	105.13	103.00	14	4,593	0.30%
2024/01/03	9	110.00	3	107.17	106.00	6	4,625	0.13%
2024/01/02	1	108.00	5	108.00	110.00	-4	4,583	-0.09%
2023/12/29	2	105.25	16	105.94	105.50	-14	4,537	-0.31%
2023/12/27	21	105.31	20	106.35	105.00	1	4,516	0.02%
2023/12/26	16	104.91	1	104.00	104.00	15	4,491	0.33%
2023/12/25	2	104.50	1	105.00	105.00	1	4,477	0.02%
2023/12/21	2	101.00	14	103.50	101.50	-12	4,445	-0.27%
2023/12/19	0	0.00	4	102.75	103.50	-4	4,422	-0.09%
2023/12/18	2	105.25	1	104.50	104.50	1	4,416	0.02%
2023/12/15	1	103.99	1	103.00	104.00	0	4,397	0.00%
2023/12/14	1	102.00	0	0.00	101.00	1	4,377	0.02%
2023/12/13	7	98.70	0	0.00	98.60	7	4,388	0.16%
2023/12/12	5	97.84	1	97.90	97.90	4	4,386	0.09%
2023/12/11	3	99.90	2	97.90	97.80	1	4,378	0.02%
2023/12/08	2	101.00	1	99.40	99.40	1	4,356	0.02%
2023/12/06	5	100.50	0	0.00	100.50	5	4,337	0.12%
2023/12/05	1	101.50	0	0.00	101.50	1	4,321	0.02%
2023/12/01	1	103.99	3	103.67	103.00	-2	4,277	-0.05%
2023/11/30	1	101.00	0	0.00	100.50	1	4,229	0.02%
2023/11/29	1	100.00	1	100.50	101.00	0	4,229	0.00%
2023/11/28	1	101.00	0	0.00	101.50	1	4,258	0.02%
2023/11/27	3	105.33	1	106.50	103.00	2	4,236	0.05%
2023/11/24	2	103.75	1	104.50	104.00	1	4,177	0.02%
2023/11/23	0	104.50	2	104.25	104.00	-2	4,154	-0.05%
2023/11/22	5	102.30	6	102.50	101.50	-1	4,125	-0.02%
2023/11/21	6	101.58	3	101.00	101.00	3	4,102	0.07%
2023/11/17	2	103.50	1	102.50	102.50	1	4,038	0.02%
2023/11/15	2	103.76	1	105.50	103.50	1	3,985	0.03%
2023/11/14	2	105.75	3	104.17	103.00	-1	3,965	-0.03%
2023/11/13	4	107.13	4	106.13	106.50	0	3,934	0.00%
2023/11/10	9	110.50	4	106.63	106.50	5	3,926	0.13%
2023/11/09	5	113.20	4	111.00	111.00	1	3,726	0.03%
2023/11/08	6	111.33	7	111.14	112.50	-1	3,665	-0.03%
2023/11/07	18	118.08	14	119.04	114.00	4	3,538	0.11%
2023/11/06	1	113.49	5	113.60	115.50	-4	3,216	-0.12%
2023/11/03	6	114.58	4	114.75	112.00	2	3,144	0.06%
2023/11/02	4	111.50	9	113.50	114.00	-5	3,014	-0.17%
2023/11/01	13	116.04	12	114.71	114.50	1	2,887	0.03%
2023/10/31	9	115.28	5	115.40	113.50	4	2,729	0.15%
2023/10/30	28	117.82	22	116.93	116.00	6	2,559	0.23%
2023/10/27	4	113.50	17.3	115.14	118.00	-13.3	2,229	-0.60%
2023/10/26	14.4	110.32	9	109.83	107.50	5.4	2,001	0.27%
2023/10/25	34	111.62	21.3	111.74	111.50	12.7	1,802	0.70%
2023/10/24	19	105.29	32.1	106.98	110.00	-13.1	1,545	-0.85%
2023/10/23	4	96.85	8	97.89	100.00	-4	1,117	-0.36%
2023/10/20	1	92.10	1	93.30	91.00	0	1,026	0.00%
2023/10/18	8	89.82	8	89.05	87.30	0	1,005	0.00%
2023/10/17	1.1	91.65	3	91.70	90.30	-1.9	995	-0.19%
2023/10/16	5	92.44	0	0.00	91.20	5	1,008	0.50%
2023/10/13	2.1	96.22	2	94.95	92.90	0.1	1,010	0.01%
2023/10/12	6	95.03	10	94.10	95.00	-4	985	-0.40%
2023/10/11	8	95.08	6	94.58	95.20	2	989	0.20%
2023/10/06	14	91.41	3	90.47	90.00	11	941	1.17%
2023/10/05	1	88.10	1	88.90	87.70	0	922	0.00%
2023/09/28	0	0.00	1	86.80	86.80	-1	1,003	-0.10%
2023/09/21	1	88.40	1	87.30	87.30	0	1,062	0.00%
2023/09/19	1	87.80	1	89.10	88.60	0	1,067	0.00%
2023/09/18	2	89.45	2	89.09	87.60	0	1,060	0.00%
2023/09/15	0	0.00	2.1	85.53	86.50	-2.1	1,033	-0.20%
2023/09/14	1	85.00	0	0.00	85.00	1	1,035	0.10%
2023/09/13	0	0.00	1	84.50	84.50	-1	1,043	-0.10%
2023/09/11	1	85.30	1	84.40	84.10	0	1,055	0.00%
2023/09/08	1	86.10	1	85.20	85.20	0	1,058	0.00%
2023/09/07	1	86.30	1	86.10	86.40	0	1,059	0.00%
2023/09/06	1	86.50	3.1	86.84	87.00	-2.1	1,063	-0.20%
2023/09/05	2	86.85	0	0.00	86.50	2	1,063	0.19%
2023/09/04	2	87.40	1	87.40	87.40	1	1,065	0.09%
2023/09/01	2	90.15	2.3	89.78	89.10	-0.3	1,071	-0.03%
2023/08/30	1	84.60	2.2	85.82	85.80	-1.2	1,029	-0.12%
2023/08/28	1	85.00	0	0.00	84.10	1	1,044	0.10%
2023/08/25	2	85.55	1	85.70	86.00	1	1,048	0.10%
2023/08/24	1	85.50	1.3	86.32	86.00	-0.3	1,056	-0.03%
2023/08/23	1	86.30	1	87.10	85.50	0	1,060	0.00%
2023/08/22	1	85.70	1	85.60	86.30	0	1,066	0.00%
2023/08/18	1	84.30	2	86.00	85.40	-1	1,098	-0.09%
2023/08/17	1	85.80	0	86.10	84.90	1	1,109	0.09%
2023/08/16	1	82.70	1	86.50	87.00	0	1,094	0.00%
2023/08/11	0	0.00	1	83.10	83.70	-1	1,057	-0.09%
2023/07/28	2	85.30	0	0.00	85.40	2	1,167	0.17%
2023/07/26	2	85.65	0	0.00	85.00	2	1,180	0.17%
2023/07/24	1	86.40	0	0.00	86.00	1	1,159	0.09%
2023/07/21	2	87.00	0	0.00	87.10	2	1,167	0.17%
2023/07/20	1	89.70	1	88.90	88.90	0	1,183	0.00%
2023/07/19	1	89.90	1	90.10	89.80	0	1,192	0.00%
2023/07/18	0	0.00	1	89.20	87.20	-1	1,231	-0.08%
2023/07/17	0	0.00	1	90.20	90.30	-1	1,260	-0.08%
2023/07/14	1	89.90	0	88.00	88.20	1	1,280	0.07%
2023/07/12	2.2	87.89	1	86.00	86.00	1.2	1,273	0.09%
2023/07/11	2	89.40	1	90.30	87.80	1	1,273	0.08%
2023/07/10	0	92.90	0	0.00	92.00	0	1,244	0.00%
2023/07/07	1	94.00	0	0.00	93.80	1	1,247	0.08%
2023/07/06	0	0.00	1	96.90	94.80	-1	1,248	-0.08%
2023/07/04	2	95.35	0	0.00	94.70	2	1,310	0.15%
2023/07/03	1	95.70	0	0.00	95.30	1	1,337	0.07%
2023/06/30	2	97.00	1	97.70	97.50	1	1,342	0.07%
2023/06/29	4	97.05	3	96.63	96.80	1	1,352	0.07%
2023/06/27	2	95.20	1	95.40	94.60	1	1,428	0.07%
2023/06/26	1	93.80	0	0.00	93.30	1	1,469	0.07%
2023/06/14	2	95.60	15	95.00	93.10	-13	1,568	-0.83%
2023/06/12	15	94.30	0	0.00	94.20	15	1,621	0.92%
2023/06/07	0	0.00	1	96.70	96.50	-1	1,725	-0.06%
2023/06/06	1	94.80	16	94.91	94.90	-15	1,747	-0.86%
2023/06/02	2	94.80	1	93.60	93.40	1	1,833	0.06%
2023/05/30	4	92.70	0	0.00	92.60	4	1,861	0.21%
2023/05/26	7	93.00	1	93.50	93.30	6	1,891	0.32%
2023/05/25	10	94.75	0	0.00	94.20	10	1,902	0.53%
2023/05/23	0	0.00	1	96.30	99.00	-1	1,943	-0.05%
2023/05/22	0	0.00	1	95.10	95.30	-1	1,968	-0.05%
2023/05/19	1	95.90	2	93.80	93.40	-1	2,001	-0.05%
2023/05/17	0	0.00	4.2	94.62	94.60	-4.2	2,047	-0.21%
2023/05/16	0	0.00	2	93.70	93.10	-2	2,060	-0.10%
2023/05/15	2.1	92.12	3	93.37	92.60	-0.9	2,088	-0.04%
2023/05/12	2.9	95.35	1	95.10	94.70	1.9	2,145	0.09%
2023/05/11	2.3	96.37	2	96.30	96.70	0.3	2,279	0.01%
2023/05/10	0	0.00	6	98.27	98.10	-6	2,362	-0.25%
2023/05/09	3.2	97.01	1	96.90	96.90	2.2	2,461	0.09%
2023/05/05	4	103.00	4	103.50	101.50	0	2,632	0.00%
2023/05/04	3	101.67	5	101.70	101.50	-2	2,706	-0.07%
2023/05/02	2	100.00	1	100.00	100.50	1	2,809	0.04%
2023/04/28	1	97.40	1	97.60	97.90	0	2,872	0.00%
2023/04/27	3	95.17	2	95.85	96.00	1	2,938	0.03%
2023/04/26	1	95.90	15	94.93	96.00	-14	3,085	-0.45%
2023/04/25	2	98.85	8	96.98	97.00	-6	3,132	-0.19%
2023/04/24	2	98.50	4	98.98	98.70	-2	3,242	-0.06%
2023/04/21	3.2	101.89	1	97.80	98.20	2.2	3,315	0.07%
2023/04/20	3	106.33	2	103.75	103.50	1	3,315	0.03%
2023/04/19	1	107.50	3	105.33	107.00	-2	3,368	-0.06%
2023/04/18	9	104.94	7	104.57	105.00	2	3,402	0.06%
2023/04/17	0.1	106.00	0	0.00	105.00	0.1	3,534	0.00%
2023/04/14	2	107.00	1	106.00	106.00	1	3,733	0.03%
2023/04/13	1	108.00	1	108.00	108.00	0	3,822	0.00%
2023/04/12	0	0.00	9	107.28	107.00	-9	3,940	-0.23%
2023/04/11	3	106.50	8	106.50	106.50	-5	4,052	-0.12%
2023/04/10	9	108.17	1	107.00	107.00	8	4,156	0.19%
2023/04/07	16	111.63	13	111.00	111.50	3	4,351	0.07%
2023/04/06	1	111.00	5	111.60	110.00	-4	4,621	-0.09%
2023/03/31	3	108.17	2	108.00	108.00	1	4,746	0.02%
2023/03/30	5	110.60	2	109.50	109.50	3	4,884	0.06%
2023/03/29	5	109.30	2	111.00	111.00	3	4,941	0.06%
2023/03/28	8	109.19	3	110.33	107.00	5	5,010	0.10%
2023/03/27	5	113.20	6	113.75	112.50	-1	5,058	-0.02%
2023/03/24	8	111.81	22	110.25	113.00	-14	5,137	-0.27%
2023/03/23	4	104.88	0	0.00	104.00	4	5,183	0.08%
2023/03/22	10	106.40	10	105.60	105.50	0	5,420	0.00%
2023/03/17	2	104.25	4	104.38	105.00	-2	5,849	-0.03%
2023/03/16	2	107.25	4	104.00	103.00	-2	6,010	-0.03%
2023/03/15	2	108.25	5	108.30	108.50	-3	6,188	-0.05%
2023/03/14	6	108.08	1	107.50	107.00	5	6,477	0.08%
2023/03/13	2	104.75	8	103.88	106.50	-6	6,694	-0.09%
2023/03/10	2	107.50	6	105.33	105.50	-4	6,961	-0.06%
2023/03/09	12	108.92	19	108.39	108.00	-7	7,442	-0.09%
2023/03/08	13	112.61	1	113.50	110.00	12	7,646	0.16%
2023/03/07	2	115.25	1	113.00	113.00	1	7,812	0.01%
2023/03/03	3	116.00	1	115.00	115.00	2	8,303	0.02%
2023/03/02	0	114.00	0	0.00	115.00	0	8,561	0.00%
2023/03/01	1	113.50	4.2	113.10	113.00	-3.2	8,902	-0.04%
2023/02/24	5	115.60	5	114.50	114.50	0	9,333	0.00%
2023/02/23	2	115.75	1	116.50	116.50	1	9,673	0.01%
2023/02/22	3.1	117.76	3	117.67	115.50	0.1	9,912	0.00%
2023/02/21	0	0.00	1	120.00	118.50	-1	10,128	-0.01%
2023/02/20	5.1	121.50	0.3	120.50	119.00	4.8	10,449	0.05%
2023/02/17	13	118.69	8	119.19	120.50	5	10,652	0.05%
2023/02/16	5	117.00	9	117.78	118.00	-4	11,041	-0.04%
2023/02/15	11	116.41	0	0.00	115.00	11	11,340	0.10%
2023/02/14	1	116.00	8	114.56	116.50	-7	11,330	-0.06%
2023/02/13	12	115.58	10.8	115.82	115.00	1.2	11,495	0.01%
2023/02/10	3	120.67	5	118.40	116.50	-2	11,668	-0.02%
2023/02/09	19	123.11	12	123.58	121.00	7	11,688	0.06%
2023/02/08	2	121.25	10	121.90	123.00	-8	11,638	-0.07%
2023/02/07	13	121.54	4.2	121.14	121.00	8.8	11,670	0.08%
2023/02/06	24	121.81	20	122.68	121.50	4	11,669	0.03%
2023/02/03	12.3	118.95	12	120.38	119.00	0.3	11,657	0.00%
2023/02/02	35	118.50	29	118.47	119.00	6	11,675	0.05%
2023/02/01	4	114.38	3	114.33	114.50	1	11,803	0.01%
2023/01/31	9.5	113.21	13	111.50	115.00	-3.5	11,910	-0.03%
2023/01/30	12	114.63	13	113.46	112.00	-1	11,924	-0.01%
2023/01/17	7.5	112.20	3.7	112.19	112.00	3.8	11,965	0.03%
2023/01/16	19.9	113.44	16	113.97	114.00	3.9	11,956	0.03%
2023/01/13	2	117.75	4	116.63	117.00	-2	11,920	-0.02%
2023/01/12	21	118.93	20	118.20	116.00	1	11,956	0.01%
2023/01/11	12	126.89	11	123.68	122.50	1	11,929	0.01%
2023/01/10	9	128.28	6.1	128.34	128.00	3	11,953	0.02%
2023/01/09	9	126.22	13	128.58	128.50	-4	12,071	-0.03%
2023/01/06	7.2	126.89	8	126.19	125.50	-0.8	12,121	-0.01%
2023/01/05	23.9	130.30	15	126.40	126.00	8.9	12,308	0.07%
2023/01/04	21	131.76	25	131.94	131.50	-4	12,352	-0.03%
2023/01/03	11	126.23	9	127.83	128.00	2	12,332	0.02%
2022/12/30	10	126.55	14	125.64	125.00	-4	12,404	-0.03%
2022/12/29	10	123.30	6	124.33	125.00	4	12,503	0.03%
2022/12/28	12.1	125.20	11	125.68	124.00	1.1	12,557	0.01%
2022/12/27	56	125.43	54	125.56	126.00	2	12,773	0.02%
2022/12/26	27	123.83	28	125.32	123.50	-1	12,916	-0.01%
2022/12/23	17	119.71	15	119.20	118.50	2	12,901	0.02%
2022/12/22	21.1	117.39	29	120.07	121.00	-8	13,302	-0.06%
2022/12/21	4	118.25	8	118.44	116.00	-4	13,477	-0.03%
2022/12/20	19	117.03	14.3	115.40	115.00	4.8	13,872	0.03%
2022/12/19	23	120.87	21	120.52	121.00	2	14,066	0.01%
2022/12/16	31	118.60	18	120.11	117.50	13	14,567	0.09%
2022/12/15	9	122.72	3	121.50	121.50	6	14,916	0.04%
2022/12/14	50	123.75	50	122.67	125.50	0	15,006	0.00%
2022/12/13	8.2	127.95	15	126.87	124.00	-6.8	14,922	-0.05%
2022/12/12	45.1	126.68	45	127.11	126.00	0.1	15,033	0.00%
2022/12/09	11.2	126.99	10	126.55	126.00	1.2	15,054	0.01%
2022/12/08	19.7	128.85	14	127.75	126.50	5.7	15,116	0.04%
2022/12/07	12.7	135.19	8	136.00	133.00	4.7	15,242	0.03%
2022/12/06	27.2	141.12	16	138.19	137.50	11.2	15,318	0.07%
2022/12/05	11	142.36	31	145.08	146.00	-20	15,276	-0.13%
2022/12/02	45	145.40	31	141.47	140.50	14	15,297	0.09%
2022/12/01	51	141.48	66.4	145.01	145.50	-15.4	15,224	-0.10%
2022/11/30	76	139.02	88	139.27	139.00	-12	15,098	-0.08%
2022/11/29	20.3	134.02	13	134.65	134.50	7.3	15,207	0.05%
2022/11/28	74	138.32	77	137.39	137.50	-3	15,301	-0.02%
2022/11/25	30	137.20	19	135.95	133.00	11	15,609	0.07%
2022/11/24	12	138.75	12	137.96	138.50	0	15,786	0.00%
2022/11/23	44	136.93	41.1	137.57	139.00	2.9	15,790	0.02%
2022/11/22	26.1	138.14	41	134.94	133.00	-14.9	15,724	-0.09%
2022/11/21	57.5	139.10	61	139.53	140.00	-3.5	15,677	-0.02%
2022/11/18	42	131.81	51	132.44	132.00	-9	16,016	-0.06%
2022/11/17	36.1	130.55	29	130.55	129.00	7.1	16,067	0.04%
2022/11/16	36	128.15	40	128.44	127.50	-4	16,387	-0.02%
2022/11/15	28	122.25	30	123.90	122.50	-2	16,170	-0.01%
2022/11/14	25	125.26	17	124.94	125.50	8	16,146	0.05%
2022/11/11	17	120.32	45	119.98	123.50	-28	15,907	-0.18%
2022/11/10	0	0.00	9	112.50	112.50	-9	15,655	-0.06%
2022/11/09	4.3	104.08	2	104.00	102.50	2.3	15,721	0.01%
2022/11/08	15.7	102.09	18	105.58	103.50	-2.3	15,558	-0.01%
2022/11/07	11	97.78	17.5	97.40	98.30	-6.5	15,366	-0.04%
2022/11/04	23	95.14	17	94.74	95.70	6	15,294	0.04%
2022/11/03	18	97.12	5	97.10	96.10	13	15,262	0.09%
2022/11/02	10.5	97.43	13.5	98.76	98.90	-3	15,193	-0.02%
2022/11/01	16.2	97.19	11	97.18	97.20	5.2	15,161	0.03%
2022/10/31	16	94.75	17	93.64	94.80	-1	15,243	-0.01%
2022/10/28	16	95.27	8	95.19	90.90	8	15,161	0.05%
2022/10/27	9	96.36	5	97.74	98.10	4	15,131	0.03%
2022/10/26	3	94.30	6	94.03	94.10	-3	15,095	-0.02%
2022/10/25	3	92.90	7	93.73	94.00	-4	15,137	-0.03%
2022/10/24	1.3	99.69	0	0.00	96.90	1.3	15,097	0.01%
2022/10/21	8.1	99.48	3	99.00	97.00	5.1	15,130	0.03%
2022/10/20	8	100.69	11	102.32	103.00	-3	15,319	-0.02%
2022/10/19	10	103.50	3	104.17	103.00	7	15,390	0.05%
2022/10/18	16	105.13	21	105.93	106.00	-5	15,556	-0.03%
2022/10/17	30	100.83	17	102.61	104.50	13	15,629	0.08%
2022/10/14	7	101.57	23	105.35	105.50	-16	15,523	-0.10%
2022/10/13	21	101.36	24	98.55	97.30	-3	15,500	-0.02%
2022/10/12	22	105.48	33	106.18	107.00	-11	15,437	-0.07%
2022/10/11	12	106.75	10	106.05	106.50	2	15,317	0.01%
2022/10/07	13.3	111.30	6	111.42	111.00	7.3	15,252	0.05%
2022/10/06	20	109.73	25	109.84	112.00	-5	15,299	-0.03%
2022/10/05	23	109.57	26	109.44	108.50	-3	15,330	-0.02%
2022/10/04	62	111.92	63.3	111.67	109.50	-1.3	15,561	-0.01%
2022/10/03	39.1	112.13	26	112.15	107.50	13.1	15,465	0.08%
2022/09/30	11	117.09	17	115.21	118.00	-6	15,151	-0.04%
2022/09/29	22	117.45	18	119.17	117.00	4	15,015	0.03%
2022/09/28	40	119.27	0	0.00	114.00	40	14,622	0.27%
2022/09/27	17.3	121.52	17	123.47	126.50	0.3	14,448	0.00%
2022/09/26	35	127.16	39	126.44	128.00	-4	14,123	-0.03%
2022/09/23	28.7	135.50	25	137.06	128.50	3.7	13,976	0.03%
2022/09/22	27.3	133.04	52.5	136.75	141.50	-25.2	13,628	-0.19%
2022/09/21	41	128.78	37	130.11	129.00	4	13,306	0.03%
2022/09/20	4	128.38	8	128.81	127.50	-4	13,189	-0.03%
2022/09/19	19.3	130.12	11.3	128.33	129.00	8.1	13,139	0.06%
2022/09/16	4	133.88	6	134.67	136.00	-2	13,015	-0.02%
2022/09/15	22	136.55	23	136.13	133.00	-1	13,148	-0.01%
2022/09/14	20.2	136.97	19	138.76	136.00	1.2	13,158	0.01%
2022/09/13	46	139.14	36	138.11	136.00	10	12,977	0.08%
2022/09/12	20.3	136.12	17	136.06	138.00	3.3	12,917	0.03%
2022/09/08	5	134.30	12	135.92	137.50	-7	12,752	-0.05%
2022/09/07	36	130.71	42	131.71	132.50	-6	12,521	-0.05%
2022/09/06	50	131.57	57	128.89	131.00	-7	12,350	-0.06%
2022/09/05	27	135.56	16.2	137.56	135.50	10.8	11,997	0.09%
2022/09/02	23	134.93	25	134.88	135.00	-2	11,796	-0.02%
2022/09/01	108	131.82	111.1	132.85	135.00	-3.1	11,582	-0.03%	大買/大賣/
2022/08/31	39.1	132.25	30	133.87	128.00	9.1	11,057	0.08%
2022/08/30	18	126.94	24	127.29	127.00	-6	10,604	-0.06%
2022/08/29	24	125.63	18.1	125.03	125.50	6	10,338	0.06%
2022/08/26	80.1	126.52	66	125.36	124.50	14.1	10,062	0.14%
2022/08/25	34.2	126.55	21	127.07	126.00	13.2	9,671	0.14%
2022/08/24	9	120.33	21	121.19	127.00	-12	8,980	-0.13%
2022/08/23	27	116.11	20	116.60	115.50	7	8,671	0.08%
2022/08/22	4	111.00	8	113.81	115.50	-4	8,082	-0.05%
2022/08/19	18	103.50	32	103.66	105.00	-14	7,963	-0.18%
2022/08/18	4	96.60	9	98.04	101.00	-5	7,753	-0.06%
2022/08/17	2	92.90	2	93.05	93.50	0	7,567	0.00%
2022/08/16	4	92.65	18	91.27	91.70	-14	7,495	-0.19%
2022/08/15	1	86.30	4	87.13	87.90	-3	7,420	-0.04%
2022/08/12	13	87.19	3	87.30	87.50	10	7,396	0.14%
2022/08/11	2	87.75	0	0.00	87.50	2	7,401	0.03%
2022/08/10	3	87.57	14	87.84	86.30	-11	7,387	-0.15%
2022/08/09	3	84.20	1	84.50	85.00	2	7,324	0.03%
2022/08/08	0	0.00	2	81.50	81.60	-2	7,277	-0.03%
2022/08/05	7	83.20	24.2	83.04	83.10	-17.2	7,233	-0.24%
2022/08/04	11	84.60	0	0.00	84.60	11	7,104	0.15%
2022/08/03	71.2	98.84	50	100.38	94.00	21.2	7,129	0.30%
2022/08/02	17	100.23	5	101.56	99.30	12	6,986	0.17%
2022/08/01	52	103.56	76	102.54	103.00	-24	6,882	-0.35%
2022/07/29	2	99.40	5	99.54	99.50	-3	6,779	-0.04%
2022/07/28	16	98.23	6	98.08	98.50	10	6,726	0.15%
2022/07/27	16	99.18	16	99.19	98.20	0	6,671	0.00%
2022/07/26	25.2	98.93	11	98.83	97.20	14.2	6,423	0.22%
2022/07/25	57	100.18	48	99.80	98.20	9	6,342	0.14%
2022/07/22	3	95.87	19.5	94.99	96.50	-16.5	6,095	-0.27%
2022/07/21	2.1	91.13	8	92.25	92.70	-5.9	5,955	-0.10%
2022/07/20	16.4	92.24	8.1	91.92	91.10	8.2	5,939	0.14%
2022/07/19	24.1	95.70	24.1	96.13	93.80	0	5,865	0.00%
2022/07/18	10	92.70	0	0.00	93.80	10	5,785	0.17%
2022/07/15	13.1	93.81	12	93.72	92.40	1.1	5,783	0.02%
2022/07/14	11	93.94	13	94.27	94.80	-2	5,722	-0.03%
2022/07/13	18	93.75	18	94.56	94.60	0	5,583	0.00%
2022/07/12	17	91.78	18	92.31	89.60	-1	5,517	-0.02%
2022/07/11	62	94.13	75	93.53	94.90	-13	5,359	-0.24%
2022/07/08	5	87.16	3	86.83	86.30	2	5,259	0.04%
2022/07/07	8	86.69	7	86.94	87.20	1	5,215	0.02%
2022/07/06	16	90.01	5	89.04	89.70	11	5,123	0.21%
2022/07/05	58	89.10	61	88.88	89.50	-3	5,001	-0.06%
2022/07/04	3	85.40	2	84.85	84.60	1	4,889	0.02%
2022/07/01	4	88.03	70	86.98	88.90	-66	4,828	-1.37%
2022/06/30	63	88.48	14	87.44	88.10	49	4,743	1.03%
2022/06/29	20	88.07	56	88.18	87.60	-36	4,732	-0.76%
2022/06/28	58	86.94	6	85.58	85.20	52	4,860	1.07%
2022/06/27	3	85.73	2	85.05	85.40	1	4,885	0.02%
2022/06/24	10.1	87.48	12	87.38	88.70	-1.9	4,994	-0.04%
2022/06/23	7	87.81	10	88.59	88.80	-3	4,925	-0.06%
2022/06/22	2	85.75	10	85.94	86.10	-8	4,738	-0.17%
2022/06/21	6	82.17	8	83.41	84.00	-2	4,679	-0.04%
2022/06/20	14	82.50	9	81.66	81.50	5	4,778	0.10%
2022/06/17	1	80.00	3	79.40	80.00	-2	4,725	-0.04%
2022/06/16	3	77.03	2	77.10	76.30	1	4,721	0.02%
2022/06/15	1	77.40	1	77.80	76.60	0	4,789	0.00%
2022/06/14	8	75.56	1	74.70	74.70	7	4,902	0.14%
2022/06/13	8	78.15	3	77.73	77.80	5	4,958	0.10%
2022/06/10	2	77.80	5.1	77.46	77.80	-3.1	4,921	-0.06%
2022/06/09	0	0.00	10	74.35	74.70	-10	4,887	-0.20%
2022/06/08	1	71.40	2	71.70	71.60	-1	5,009	-0.02%
2022/06/07	1	71.30	1	70.80	71.10	0	5,329	0.00%
2022/06/06	1	70.80	0	0.00	71.40	1	5,477	0.02%
2022/06/01	4	72.50	0	0.00	72.40	4	5,669	0.07%
2022/05/30	2	73.90	1	74.30	74.30	1	5,953	0.02%
2022/05/27	1	72.80	1	72.80	72.80	0	6,174	0.00%
2022/05/26	1.1	72.84	0	0.00	72.00	1.1	6,223	0.02%
2022/05/25	1	74.50	1	74.40	74.40	0	6,314	0.00%
2022/05/23	1	76.00	1	76.10	76.10	0	6,453	0.00%
2022/05/20	3	75.93	1	75.70	75.60	2	6,448	0.03%
2022/05/19	2	76.34	4	75.40	75.70	-2	6,463	-0.03%
2022/05/18	2	79.05	1	79.00	79.00	1	6,430	0.02%
2022/05/13	1	78.20	7	77.37	77.30	-6	6,402	-0.09%
2022/05/12	5	75.86	79	78.47	74.80	-74	6,379	-1.16%
2022/05/11	2	79.70	5	79.10	79.50	-3	6,320	-0.05%
2022/05/10	1	81.20	2	82.60	80.90	-1	6,274	-0.02%
2022/05/09	0	0.00	4	83.78	83.70	-4	6,226	-0.06%
2022/05/06	2	84.15	1	85.10	84.60	1	6,205	0.02%
2022/05/05	0	0.00	2.6	86.27	86.80	-2.6	6,167	-0.04%
2022/05/04	7.3	85.19	2	86.45	84.90	5.3	6,128	0.09%
2022/05/03	4	87.58	4	87.60	87.50	0	6,084	0.00%
2022/04/29	7	86.64	13	87.35	87.70	-6	6,022	-0.10%
2022/04/28	2	84.40	1	83.60	83.30	1	5,927	0.02%
2022/04/27	4	82.93	8	83.98	84.60	-4	5,889	-0.07%
2022/04/26	5	83.82	1	84.50	82.00	4	5,841	0.07%
2022/04/25	2	87.30	1	87.20	85.80	1	5,784	0.02%
2022/04/22	5	89.60	11	89.18	88.90	-6	5,736	-0.10%
2022/04/21	1	88.80	3	86.70	88.50	-2	5,626	-0.04%
2022/04/20	0	0.00	0.1	87.50	84.80	-0.1	5,557	0.00%
2022/04/19	4.2	87.81	1	88.00	87.10	3.2	5,498	0.06%
2022/04/18	16	91.01	8	89.98	89.10	8	5,412	0.15%
2022/04/15	33.2	87.74	15	89.20	87.80	18.2	5,216	0.35%
2022/04/14	1	88.00	15	89.11	88.80	-14	4,966	-0.28%
2022/04/12	1	79.50	3	81.13	81.10	-2	4,813	-0.04%
2022/04/11	3	79.93	0	0.00	79.40	3	4,768	0.06%
2022/04/08	1	81.50	1	82.10	82.30	0	4,745	0.00%
2022/04/07	5.6	81.76	6	80.93	80.70	-0.4	4,824	-0.01%
2022/04/06	3.2	84.09	3	84.13	84.60	0.2	4,806	0.00%
2022/04/01	73.1	85.92	69	85.81	85.90	4.1	4,732	0.09%
2022/03/31	75.1	94.21	81	91.82	89.60	-5.9	4,496	-0.13%
2022/03/30	54	99.27	30	98.86	98.20	24	4,203	0.57%
2022/03/29	9	97.90	17.1	99.16	99.80	-8.1	4,081	-0.20%
2022/03/28	10	97.73	6	100.83	94.60	4	3,854	0.10%
2022/03/25	4.5	98.52	2	97.60	97.00	2.5	3,748	0.07%
2022/03/24	28.5	101.21	22	100.10	98.10	6.5	3,661	0.18%
2022/03/23	25	98.11	21	98.88	99.60	4	3,503	0.11%
2022/03/22	61	96.79	62	96.21	94.20	-1	3,278	-0.03%
2022/03/21	39	90.85	37	91.23	91.00	2	3,098	0.06%
2022/03/18	16	91.92	8	91.98	93.00	8	3,007	0.27%
2022/03/17	101	91.35	109	91.52	91.80	-8	2,904	-0.27%	大買/大賣/
2022/03/16	5	83.68	14	83.97	84.50	-9	2,733	-0.33%
2022/03/15	26	82.57	12.2	83.85	81.60	13.8	2,631	0.53%
2022/03/14	10	80.67	1	80.64	81.00	9	2,527	0.35%
2022/03/11	15	82.91	8	81.50	81.20	7	2,459	0.28%
2022/03/10	100.2	92.11	19	89.56	88.00	81.2	2,301	3.53%
2022/03/09	30	84.41	30	87.82	88.10	0	1,984	0.00%
2022/03/08	2	81.00	9	80.39	80.10	-7	1,852	-0.38%
2022/03/07	2	86.95	6	86.03	85.00	-4	1,753	-0.23%
2022/03/04	14	90.84	10	90.46	89.10	4	1,673	0.24%
2022/03/03	17	86.27	19	87.58	89.50	-2	1,559	-0.13%
2022/03/02	3	80.14	12.2	83.09	85.20	-9.2	1,389	-0.66%
2022/02/25	3	74.83	5	76.86	77.90	-2	1,116	-0.18%
2022/02/24	1	76.10	2	75.75	73.60	-1	1,005	-0.10%
2022/02/23	4	72.95	0	0.00	73.20	4	912	0.44%
2022/02/21	0	0.00	1	69.10	70.00	-1	851	-0.12%
2022/02/16	0	0.00	1	67.70	67.80	-1	827	-0.12%
2022/02/15	1	68.00	0	0.00	67.60	1	823	0.12%
2022/02/14	0	0.00	11	66.75	66.30	-11	812	-1.35%
2022/01/25	1	61.40	0	0.00	61.00	1	786	0.13%
2022/01/18	1	64.00	0	0.00	64.00	1	775	0.13%
2022/01/14	3	65.00	0	0.00	63.60	3	777	0.39%
2022/01/05	11	68.40	1	67.70	67.70	10	728	1.37%
2022/01/04	5	69.50	5	70.00	70.00	0	715	0.00%
2021/12/30	7	71.37	5	71.00	72.60	2	686	0.29%
2021/12/29	0	0.00	7	71.44	71.50	-7	559	-1.25%
2021/12/24	0	0.00	1	63.80	63.40	-1	472	-0.21%
2021/12/14	5	62.60	0	0.00	63.10	5	475	1.05%
2021/12/13	0	0.00	2	65.20	65.20	-2	461	-0.43%
2021/12/08	1	62.80	2	62.55	62.80	-1	442	-0.23%
2021/12/03	0	0.00	3	63.50	63.80	-3	415	-0.72%
2021/12/02	0	0.00	2	62.90	63.60	-2	402	-0.50%
2021/12/01	0	0.00	12	59.12	60.40	-12	371	-3.23%
2021/11/30	5	56.52	0	0.00	57.60	5	351	1.42%
2021/11/29	8	56.25	0	0.00	56.50	8	323	2.48%
2021/11/26	1	57.30	0	0.00	57.10	1	313	0.32%
2021/11/25	0	0.00	8	58.68	58.50	-8	307	-2.60%
2021/11/22	0	0.00	2	57.70	57.60	-2	293	-0.68%
2021/11/18	1	56.50	0	0.00	56.70	1	287	0.35%
2021/11/17	1	56.20	0	0.00	56.30	1	282	0.35%
2021/11/16	1	56.20	0	0.00	56.20	1	280	0.36%
2021/11/12	4	57.08	0	0.00	57.00	4	288	1.39%
2021/11/08	1	57.60	0	0.00	58.00	1	294	0.34%
2021/11/05	1	57.90	0	0.00	58.20	1	298	0.34%
2021/11/02	1	58.60	0	0.00	58.20	1	312	0.32%
2021/10/28	0	0.00	1	59.00	58.50	-1	325	-0.31%
2021/10/27	0	0.00	2	57.40	57.70	-2	324	-0.62%
2021/10/22	0	0.00	26	57.65	57.70	-26	332	-7.82%
2021/10/04	1	55.00	0	0.00	55.00	1	399	0.25%
2021/09/30	0	0.00	1	56.00	55.40	-1	403	-0.25%
2021/09/24	0	0.00	2	56.50	56.70	-2	405	-0.49%
2021/09/22	2	54.50	0	0.00	54.60	2	409	0.49%
2021/09/17	1	55.50	0	0.00	55.50	1	411	0.24%
2021/09/13	4	57.90	0	0.00	57.50	4	415	0.96%
2021/09/10	1	59.90	0	0.00	59.90	1	418	0.24%
2021/08/27	0	0.00	1	61.60	61.50	-1	464	-0.22%
2021/08/20	0	0.00	1	58.60	58.50	-1	543	-0.18%
2021/08/19	1	59.80	0	0.00	58.60	1	549	0.18%
2021/08/17	2	62.00	0	0.00	61.60	2	550	0.36%
2021/08/09	1	65.10	0	0.00	64.80	1	600	0.17%
2021/08/06	1	66.00	10	66.30	66.20	-9	607	-1.48%
2021/08/05	1	66.10	0	0.00	66.30	1	615	0.16%
2021/07/29	0	0.00	5	63.40	64.00	-5	671	-0.75%
2021/07/28	8	62.50	0	0.00	62.30	8	676	1.18%
2021/07/27	0	0.00	1	63.80	63.70	-1	698	-0.14%
2021/07/26	0	0.00	4	63.80	63.40	-4	710	-0.56%
2021/07/22	0	0.00	1	64.40	64.20	-1	738	-0.14%
2021/07/20	5	67.50	0	0.00	65.30	5	772	0.65%
2021/06/29	0	0.00	5	64.60	64.50	-5	1,138	-0.44%
2021/06/21	2	65.00	0	0.00	65.50	2	1,280	0.16%
2021/06/11	1	68.00	0	0.00	67.50	1	1,432	0.07%
2021/06/09	1	70.20	3	70.03	69.10	-2	1,444	-0.14%
2021/06/08	1	68.40	1	69.60	69.30	0	1,449	0.00%
2021/06/04	2	68.60	2	68.10	68.00	0	1,458	0.00%
2021/06/03	2	68.60	2	69.20	68.80	0	1,464	0.00%
2021/06/02	2	68.25	2	68.25	67.70	0	1,473	0.00%
2021/05/25	1	64.40	5	64.38	63.60	-4	1,728	-0.23%
2021/05/21	0	0.00	9	64.50	65.00	-9	1,940	-0.46%
2021/05/13	8	63.19	8	63.71	63.50	0	1,896	0.00%
2021/05/12	2	67.25	2	63.00	62.10	0	1,884	0.00%
2021/05/11	2	65.10	1	66.50	65.10	1	1,858	0.05%
2021/05/10	2	68.25	1	67.20	67.10	1	1,849	0.05%
2021/05/06	3	65.80	0	0.00	65.20	3	1,833	0.16%
2021/05/05	5	67.00	0	0.00	67.00	5	1,824	0.27%
2021/05/04	1	68.50	0	0.00	67.80	1	1,819	0.05%
2021/04/23	1	70.50	0	0.00	70.50	1	1,753	0.06%
2021/04/20	3	73.30	5	73.20	73.30	-2	1,742	-0.11%
2021/04/19	0	72.90	0	0.00	72.30	0	1,732	0.00%
2021/04/13	8	76.94	1	81.10	75.40	7	1,655	0.42%
2021/04/12	2	80.15	4	81.80	81.80	-2	1,530	-0.13%
2021/04/09	1	75.00	1	74.70	74.40	0	1,445	0.00%
2021/04/07	0	0.00	3	73.10	72.80	-3	1,397	-0.21%
2021/03/29	2	73.80	0	0.00	73.80	2	1,346	0.15%
2021/03/26	0	0.00	3	74.30	74.30	-3	1,333	-0.22%
2021/03/25	8	73.83	3	73.60	74.30	5	1,327	0.38%
2021/03/24	1	75.00	3	76.10	75.50	-2	1,297	-0.15%
2021/03/22	1	71.60	0	0.00	71.30	1	1,210	0.08%
2021/03/19	6	74.50	3	76.50	74.00	3	1,188	0.25%
2021/03/18	0	0.00	6	72.57	73.60	-6	1,127	-0.53%
2021/03/15	1	70.00	0	0.00	70.10	1	1,071	0.09%
2021/03/09	0	0.00	1	69.30	69.20	-1	1,065	-0.09%
2021/03/05	3.3	68.95	0	0.00	68.60	3.3	1,052	0.31%
2021/03/04	0	0.00	1	72.50	71.20	-1	1,024	-0.10%
2021/03/02	4	74.78	2	79.20	71.50	2	1,005	0.20%
2021/02/26	3.3	76.46	5	76.00	76.10	-1.7	964	-0.18%
2021/02/24	7	70.27	7	70.01	69.60	0	771	0.00%
2021/02/23	0	0.00	30	66.90	66.90	-30	574	-5.22%
2021/02/18	1	50.00	0	0.00	50.40	1	560	0.18%
2021/02/04	3	49.30	0	0.00	49.05	3	553	0.54%
2021/01/15	2	54.50	0	0.00	54.50	2	507	0.39%
2021/01/14	5	52.60	0	0.00	52.50	5	494	1.01%
2021/01/13	5	53.50	0	0.00	53.70	5	486	1.03%
2021/01/11	0.3	53.80	0	0.00	54.10	0.3	478	0.07%
2021/01/08	5	54.10	0	0.00	54.20	5	475	1.05%
2021/01/06	5	56.00	0	0.00	55.50	5	479	1.04%
2020/12/29	5	58.10	0	0.00	58.00	5	475	1.05%
2020/12/28	2	58.80	0	0.00	59.10	2	468	0.43%
2020/12/22	2	60.40	0	0.00	60.30	2	472	0.42%
2020/12/21	2	59.80	0	0.00	60.30	2	471	0.42%
2020/12/18	3	58.80	0	0.00	58.80	3	476	0.63%
2020/12/07	0	0.00	1	60.60	61.10	-1	460	-0.22%
2020/12/02	0	0.00	10	62.00	61.00	-10	453	-2.20%
2020/12/01	0	0.00	10	61.80	60.70	-10	444	-2.25%
2020/11/30	1	61.10	1	60.80	60.80	0	441	0.00%
2020/11/27	1	59.50	1	60.10	59.40	0	433	0.00%
2020/11/26	2	58.50	1	59.00	57.90	1	421	0.24%
2020/11/25	4	59.85	2	59.45	59.70	2	419	0.48%
2020/11/24	0	0.00	1	56.80	56.20	-1	400	-0.25%
2020/11/19	1	59.10	10	58.70	58.60	-9	421	-2.13%
2020/11/18	0	0.00	4	55.70	56.30	-4	413	-0.97%
2020/11/09	0	0.00	1	55.30	55.30	-1	491	-0.20%
2020/11/03	2	55.50	0	0.00	55.50	2	534	0.37%
2020/10/26	5	56.70	0	0.00	56.70	5	612	0.82%
2020/10/20	5	59.50	0	0.00	59.60	5	676	0.74%
2020/10/19	5	60.40	0	0.00	60.40	5	688	0.73%
2020/10/16	1	60.30	0	0.00	60.50	1	712	0.14%
2020/10/14	0	0.00	10	62.60	62.60	-10	779	-1.28%
2020/10/13	12	60.45	5	63.50	62.60	7	859	0.81%
2020/09/29	5	61.20	0	0.00	61.00	5	1,395	0.36%
2020/09/28	2	61.20	1	61.50	61.10	1	1,460	0.07%
2020/09/25	1	62.70	0	0.00	61.20	1	1,512	0.07%
2020/09/23	5	64.70	0	0.00	64.70	5	1,726	0.29%
2020/09/22	6	66.42	0	0.00	66.20	6	1,745	0.34%
2020/09/14	0	0.00	3	67.40	67.10	-3	2,046	-0.15%
2020/08/26	4	70.43	1	69.60	70.40	3	3,048	0.10%
2020/08/25	1	68.60	1	69.00	68.60	0	3,210	0.00%
2020/08/21	0	0.00	3	68.07	68.50	-3	3,473	-0.09%
2020/08/20	2	65.85	0	0.00	66.10	2	3,583	0.06%
2020/08/13	2	70.20	6	69.97	69.90	-4	3,658	-0.11%
2020/08/12	3	71.47	0	0.00	71.50	3	3,653	0.08%
2020/08/11	1	73.00	0	0.00	73.10	1	3,649	0.03%
2020/08/10	0	0.00	3	75.80	75.30	-3	3,643	-0.08%
2020/08/07	5	77.30	1	76.80	76.80	4	3,640	0.11%
2020/08/06	0	0.00	2	77.90	75.60	-2	3,625	-0.06%
2020/08/05	8	77.40	8	76.70	76.90	0	3,618	0.00%
2020/07/30	1	73.00	0	0.00	72.80	1	3,642	0.03%
2020/07/29	3	72.53	2	73.15	72.50	1	3,646	0.03%
2020/07/28	4	70.18	4	71.58	70.10	0	3,644	0.00%
2020/07/27	1	73.90	3	71.07	71.20	-2	3,635	-0.06%
2020/07/24	3	74.53	1	73.60	73.80	2	3,620	0.06%
2020/07/23	5	75.88	0	0.00	75.60	5	3,625	0.14%
2020/07/22	1	77.80	3	77.93	77.70	-2	3,622	-0.06%
2020/07/21	3	75.93	6	77.10	75.80	-3	3,601	-0.08%
2020/07/20	5	73.94	4	73.03	75.50	1	3,579	0.03%
2020/07/17	11	76.56	15	74.79	74.10	-4	3,535	-0.11%
2020/07/15	2	82.30	5	82.98	81.60	-3	3,449	-0.09%
2020/07/14	5	83.30	2	84.50	82.20	3	3,422	0.09%
2020/07/13	4	87.90	2	87.90	87.20	2	3,386	0.06%
2020/07/10	2	85.20	14	84.28	84.00	-12	3,259	-0.37%
2020/07/09	21	81.92	6	83.68	83.50	15	3,161	0.47%
2020/07/08	1	81.70	1	80.40	80.60	0	3,033	0.00%
2020/07/07	0	0.00	3	79.73	79.60	-3	2,989	-0.10%
2020/07/06	6	83.25	7	83.11	84.00	-1	2,934	-0.03%
2020/07/03	5	82.18	2	82.70	82.10	3	2,885	0.10%
2020/07/02	8	84.09	30	85.39	83.50	-22	2,836	-0.78%
2020/07/01	4	79.83	4.4	79.97	80.60	-0.4	2,680	-0.02%
2020/06/30	2	80.10	14	80.04	80.00	-12	2,664	-0.45%
2020/06/29	2	79.15	1	78.50	80.00	1	2,643	0.04%
2020/06/24	10	78.10	3	78.00	78.20	7	2,616	0.27%
2020/06/23	3	82.60	6	80.78	80.10	-3	2,602	-0.12%
2020/06/22	0	0.00	2	79.05	78.70	-2	2,505	-0.08%
2020/06/19	7	80.46	1	82.50	79.50	6	2,484	0.24%
2020/06/18	21	83.79	3	83.00	82.70	18	2,440	0.74%
2020/06/17	9	75.83	9	76.40	78.10	0	2,272	0.00%
2020/06/16	2	74.40	4	74.75	74.40	-2	2,197	-0.09%
2020/06/15	2	72.35	2	74.55	75.60	0	2,101	0.00%
2020/06/12	2	68.70	0	0.00	68.80	2	2,036	0.10%
2020/06/11	4	72.35	6	69.00	69.00	-2	2,031	-0.10%
2020/06/10	4	73.25	10	73.30	74.00	-6	1,987	-0.30%
2020/06/09	7	76.29	2	75.50	74.80	5	1,958	0.26%
2020/06/08	2	76.55	2	75.65	74.70	0	1,924	0.00%
2020/06/05	13	77.69	8	77.55	78.10	5	1,865	0.27%
2020/06/04	3	74.70	3	70.93	74.60	0	1,735	0.00%
2020/06/03	0	0.00	1	70.40	70.00	-1	1,635	-0.06%
2020/06/02	5	73.18	5	71.60	72.00	0	1,589	0.00%
2020/06/01	9	74.44	15	74.73	75.50	-6	1,543	-0.39%
2020/05/29	16	70.22	8	71.14	72.30	8	1,371	0.58%
2020/05/28	16	68.46	2	66.25	66.90	14	1,205	1.16%
2020/05/27	6	66.35	5	66.88	67.40	1	1,119	0.09%
2020/05/26	5	64.50	2	64.25	63.50	3	1,004	0.30%
2020/05/25	0	0.00	6	58.37	58.70	-6	926	-0.65%
2020/05/22	0	0.00	2	57.30	57.00	-2	925	-0.22%
2020/05/21	11	56.38	1	56.70	56.70	10	915	1.09%
2020/05/20	0	0.00	5	55.50	55.10	-5	914	-0.55%
2020/05/19	1	55.50	0	0.00	55.40	1	929	0.11%
2020/05/18	0	0.00	4	55.00	54.70	-4	990	-0.40%
2020/05/15	4	53.80	0	0.00	52.90	4	986	0.41%
2020/05/14	1	54.10	0	0.00	53.30	1	992	0.10%
2020/05/13	0	0.00	1	54.60	54.50	-1	1,004	-0.10%
2020/05/12	0	0.00	1	53.40	53.80	-1	1,066	-0.09%
2020/05/08	2	56.90	3	55.27	54.90	-1	1,111	-0.09%
2020/05/07	6	55.58	1	56.20	56.60	5	1,099	0.45%
2020/05/06	0	0.00	2	54.75	55.20	-2	1,079	-0.19%
2020/05/04	1	53.00	0	0.00	52.80	1	1,035	0.10%
2020/04/29	1	53.20	0	0.00	52.50	1	1,024	0.10%
2020/04/27	0	0.00	6	50.38	51.30	-6	1,028	-0.58%
2020/04/21	1	49.00	0	0.00	48.30	1	1,014	0.10%
2020/04/20	0	0.00	1	51.20	51.20	-1	1,002	-0.10%
2020/04/16	1	51.00	3	49.97	50.90	-2	987	-0.20%
2020/04/15	2	48.70	5	48.70	49.00	-3	965	-0.31%
2020/04/10	1	48.75	1	48.00	47.60	0	947	0.00%
2020/04/09	5	46.35	0	0.00	47.20	5	933	0.54%
2020/04/06	0	0.00	1	44.00	44.70	-1	913	-0.11%
2020/03/27	2	43.73	1	44.25	43.85	1	871	0.11%
2020/03/25	1	39.00	0	0.00	39.60	1	837	0.12%
2020/03/24	3	37.70	0	0.00	37.85	3	822	0.36%
2020/03/23	0	34.40	0	0.00	34.45	0	804	0.00%
2020/03/19	3	34.47	0	0.00	33.30	3	785	0.38%
2020/03/17	5	40.05	10	40.35	39.95	-5	753	-0.66%
2020/03/13	0	0.00	1	45.50	47.50	-1	719	-0.14%
2020/03/12	6	51.62	4	51.60	50.50	2	701	0.29%
2020/03/04	0	0.00	2	60.35	60.00	-2	654	-0.31%
2020/02/27	4	61.65	3	61.17	61.20	1	656	0.15%
2020/02/26	1	60.90	0	0.00	61.10	1	654	0.15%
2020/02/21	3	65.23	0	0.00	65.20	3	634	0.47%
2020/02/20	3	66.53	0	0.00	66.80	3	622	0.48%
2020/02/19	6	66.02	2	66.12	68.50	4	600	0.66%
2020/02/17	1	62.60	0	0.00	62.60	1	544	0.18%
2020/02/14	0	0.00	2	62.40	62.10	-2	543	-0.37%
2020/02/13	5	62.80	3.2	62.78	62.70	1.8	529	0.34%
2020/02/10	0.1	53.60	0	0.00	53.10	0.1	410	0.02%
2020/02/06	0.3	55.00	0	0.00	54.60	0.3	409	0.07%
2020/02/05	0.3	55.20	0	0.00	55.20	0.3	412	0.07%
2020/02/03	0	0.00	15	51.00	53.40	-15	413	-3.63%
2020/01/31	0	0.00	2	55.50	55.30	-2	411	-0.49%
2020/01/17	1.3	62.96	0	0.00	63.20	1.3	387	0.33%
2020/01/14	2	63.20	0	0.00	63.40	2	384	0.52%
2020/01/13	0.3	63.20	0	0.00	63.20	0.3	384	0.08%
2020/01/09	0.1	63.30	0	0.00	63.40	0.1	385	0.02%
2020/01/08	0	0.00	1	63.30	63.30	-1	388	-0.26%
2020/01/07	0	65.00	0	0.00	64.80	0	391	0.01%
2019/12/31	3	68.30	1	68.80	68.50	2	397	0.50%
2019/12/27	0	66.80	2	67.50	67.10	-2	397	-0.49%
2019/12/23	1	68.40	0	0.00	68.00	1	460	0.22%
2019/12/19	0	0.00	15.2	67.69	67.30	-15.2	460	-3.30%
2019/12/18	1	67.70	0	0.00	67.70	1	467	0.21%
2019/12/16	0	0.00	1	67.30	67.50	-1	478	-0.21%
2019/12/04	1	69.60	0	0.00	69.50	1	565	0.18%
2019/11/27	1	68.30	0	0.00	68.50	1	601	0.17%
2019/11/26	5	70.30	0	0.00	69.20	5	657	0.76%
2019/11/21	1	69.20	1	69.80	70.40	0	685	0.00%
2019/11/19	6	68.80	0	0.00	68.70	6	700	0.86%
2019/11/15	2	67.50	0	0.00	69.50	2	738	0.27%
2019/11/14	3	67.93	0	0.00	67.50	3	769	0.39%
2019/11/13	0	0.00	1	70.20	70.30	-1	814	-0.12%
2019/11/12	2	71.80	0	0.00	71.80	2	862	0.23%
2019/11/11	1	72.10	0	0.00	71.70	1	897	0.11%
2019/11/08	1	75.50	0	0.00	74.60	1	901	0.11%
2019/11/06	5	74.20	0	0.00	74.40	5	926	0.54%
2019/11/05	1	74.90	1	74.50	74.50	0	946	0.00%
2019/11/01	1	74.70	1	74.60	74.50	0	968	0.00%
2019/10/24	2	72.65	0	0.00	72.40	2	1,019	0.20%
2019/10/23	0	0.00	1	72.30	72.00	-1	1,026	-0.10%
2019/10/22	0	0.00	1	72.20	72.20	-1	1,029	-0.10%
2019/10/16	3	72.00	0	0.00	71.60	3	1,051	0.29%
2019/10/09	0	0.00	1	73.70	72.70	-1	1,050	-0.10%
2019/10/04	2	75.40	0	0.00	75.60	2	1,051	0.19%
2019/10/03	2	76.50	0	0.00	76.40	2	1,052	0.19%
2019/10/01	2	76.55	0	0.00	77.00	2	1,052	0.19%
2019/09/27	3	79.43	1	78.90	78.10	2	1,049	0.19%
2019/09/26	1	82.90	0	0.00	82.50	1	1,030	0.10%
2019/09/17	0	0.00	1	79.10	79.00	-1	1,012	-0.10%
2019/09/11	1	78.80	1	78.00	78.50	0	1,015	0.00%
2019/09/10	2	79.60	8	79.34	79.50	-6	1,005	-0.60%
2019/09/09	1	77.80	1	78.20	78.00	0	978	0.00%
2019/09/06	1	75.60	0	0.00	75.10	1	971	0.10%
2019/09/05	5	76.78	0	0.00	76.60	5	964	0.52%
2019/09/02	3	76.87	1	78.00	76.40	2	969	0.21%
2019/08/30	1	76.60	1	77.30	77.00	0	957	0.00%
2019/08/29	6	78.12	4	77.75	77.50	2	940	0.21%
2019/08/27	1	74.00	0	0.00	73.30	1	874	0.11%
2019/08/26	3	70.40	3	70.83	70.50	0	859	0.00%
2019/08/22	0	0.00	3	73.90	75.00	-3	843	-0.36%
2019/08/21	0	0.00	2	75.75	75.10	-2	836	-0.24%
2019/08/20	0	0.00	1	76.50	76.70	-1	823	-0.12%
2019/08/19	3	74.00	5	74.20	75.00	-2	802	-0.25%
2019/08/16	1	73.50	1	72.50	72.10	0	781	0.00%
2019/08/15	8	66.40	14	63.50	69.50	-6	727	-0.83%
2019/08/14	8	65.11	0	0.00	64.10	8	672	1.19%
2019/08/12	0.2	69.50	0	0.00	69.70	0.2	639	0.03%
2019/08/08	0.2	70.00	0	0.00	69.90	0.2	630	0.03%
2019/08/07	2	71.20	2	70.00	69.10	0	619	0.00%
2019/08/06	0	0.00	1	71.60	71.50	-1	608	-0.16%
2019/08/01	2	80.20	0	0.00	80.20	2	585	0.34%
2019/07/31	0	0.00	2	81.45	81.40	-2	581	-0.34%
2019/07/30	5	83.40	2	83.45	80.50	3	569	0.53%
2019/07/26	1	89.70	0	0.00	89.50	1	525	0.19%
2019/07/24	1	89.60	0	0.00	89.30	1	521	0.19%
2019/07/23	1	90.00	0	0.00	89.80	1	521	0.19%
2019/07/19	0	0.00	3	92.50	91.10	-3	513	-0.58%
2019/07/18	0	0.00	6	91.70	91.50	-6	505	-1.19%
2019/07/15	0.2	89.20	0	0.00	89.40	0.2	483	0.05%
2019/07/12	0	0.00	2	89.75	89.50	-2	485	-0.41%
2019/07/11	2	90.20	0	0.00	89.50	2	487	0.41%
2019/07/10	0.3	90.30	0	0.00	90.50	0.3	485	0.05%
2019/07/09	0.2	90.40	0	0.00	90.60	0.2	486	0.04%
2019/07/08	0	0.00	1	91.10	91.30	-1	488	-0.20%
2019/07/05	1	92.20	0	0.00	91.90	1	499	0.20%
2019/07/04	0	0.00	1	92.30	92.60	-1	508	-0.20%
2019/07/03	1	91.10	0	0.00	91.00	1	534	0.19%
2019/07/02	2	91.60	1	92.50	91.70	1	546	0.18%
2019/07/01	3	90.00	0	0.00	90.50	3	533	0.56%
2019/06/27	1	89.20	0	0.00	89.00	1	530	0.19%
2019/06/26	2	89.40	0	0.00	89.10	2	530	0.38%
2019/06/25	1	90.50	0	0.00	90.10	1	527	0.19%
2019/06/21	3	92.37	0	0.00	92.50	3	538	0.56%
2019/06/20	0	0.00	1	91.00	93.00	-1	541	-0.18%
2019/06/19	1	89.00	0	0.00	89.40	1	535	0.19%
2019/06/14	2	89.45	0	0.00	89.00	2	551	0.36%
2019/06/11	0	0.00	1	90.80	93.50	-1	548	-0.18%
2019/05/29	2	91.10	0	0.00	91.50	2	790	0.25%
2019/05/28	1	92.20	0	0.00	92.20	1	790	0.13%
2019/05/23	2	88.25	1	87.60	87.60	1	797	0.13%
2019/05/22	7	91.87	0	0.00	91.70	7	789	0.89%
2019/05/21	0	0.00	0.3	92.60	92.60	-0.3	791	-0.04%
2019/05/20	0	0.00	4	92.40	91.80	-4	799	-0.50%
2019/05/16	4	96.75	0	0.00	95.60	4	817	0.49%
2019/05/15	1	94.00	0	0.00	94.00	1	818	0.12%
2019/05/09	1	102.00	0	0.00	101.00	1	803	0.12%
2019/05/08	1	103.00	0	0.00	104.00	1	801	0.12%
2019/05/06	0	0.00	1	104.50	103.50	-1	803	-0.12%
2019/04/29	1	105.00	0	0.00	105.00	1	803	0.12%
2019/04/17	2	109.50	0	0.00	108.00	2	832	0.24%
2019/04/11	1	114.00	0	0.00	111.50	1	841	0.12%
2019/04/09	3	117.00	0	0.00	116.50	3	824	0.36%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/02	1	106.50	0	0.00	106.00	1	772	0.13%
2019/03/27	0	0.00	5	106.90	106.00	-5	757	-0.66%
2019/03/20	0	0.00	1	111.50	111.50	-1	747	-0.13%
2019/03/18	1	111.50	0	0.00	112.00	1	738	0.14%
2019/03/14	1	114.00	0	0.00	113.50	1	735	0.14%
2019/03/13	2	114.50	0	0.00	114.50	2	730	0.27%
2019/03/12	1	116.00	0	0.00	117.00	1	717	0.14%
2019/03/11	2	117.00	0	0.00	116.00	2	722	0.28%
2019/03/08	0	0.00	5	118.50	118.50	-5	714	-0.70%
2019/03/07	2	116.50	5	117.70	116.50	-3	708	-0.42%
2019/03/06	1	109.50	3	111.50	114.00	-2	648	-0.31%
2019/03/05	1	113.00	1	110.50	108.00	0	603	0.00%
2019/03/04	2	108.00	1	108.00	108.50	1	544	0.18%
2019/02/27	0.3	103.50	3	104.00	104.00	-2.8	525	-0.52%
2019/02/26	1.3	103.40	0	0.00	103.00	1.3	525	0.24%
2019/02/25	1.3	104.70	0	0.00	103.50	1.3	529	0.24%
2019/02/22	1	106.00	3	106.00	105.50	-2	534	-0.37%
2019/02/19	0	0.00	1	104.50	105.00	-1	521	-0.19%
2019/02/14	1.3	104.10	0	0.00	104.00	1.3	487	0.26%
2019/01/22	0	0.00	5	103.90	104.00	-5	597	-0.84%
2019/01/21	5	103.50	0	0.00	104.00	5	601	0.83%
2019/01/16	2.8	102.79	1	101.50	102.50	1.8	619	0.29%
2019/01/15	1	107.00	0	0.00	107.00	1	600	0.17%
2019/01/09	1	113.50	0	0.00	113.00	1	605	0.17%
2019/01/08	0	0.00	0.3	117.00	117.50	-0.3	598	-0.05%
2019/01/07	0	0.00	0.3	113.50	114.00	-0.3	603	-0.05%
2019/01/02	0	0.00	1	109.50	109.50	-1	631	-0.16%
2018/12/26	1	113.00	0	0.00	110.50	1	685	0.15%
2018/12/24	0.3	113.00	0	0.00	113.50	0.3	694	0.04%
2018/12/20	0	0.00	0.6	111.00	112.00	-0.6	708	-0.08%
2018/12/04	5	115.00	11	115.00	115.00	-6	706	-0.85%
2018/12/03	0.7	110.00	0	0.00	110.00	0.7	699	0.09%
2018/11/30	0	0.00	1	109.00	110.00	-1	688	-0.15%
2018/11/28	1	105.00	0	0.00	105.00	1	668	0.15%
2018/11/23	1.2	102.17	0	0.00	100.50	1.2	674	0.18%
2018/11/16	0	0.00	1	105.50	105.50	-1	664	-0.15%
2018/11/14	0	0.00	1	104.00	103.50	-1	670	-0.15%
2018/11/01	6	101.08	0	0.00	100.50	6	664	0.90%
2018/10/30	0	0.00	1	103.00	103.50	-1	670	-0.15%
2018/10/25	1	114.00	4	114.00	112.50	-3	711	-0.42%
2018/10/24	0	0.00	3	117.17	117.00	-3	712	-0.42%
2018/10/22	0	0.00	1	120.50	119.50	-1	719	-0.14%
2018/10/19	1	118.00	2	115.50	119.50	-1	731	-0.14%
2018/10/17	5	122.00	0	0.00	120.50	5	751	0.67%
2018/10/12	1	115.50	0	0.00	117.00	1	770	0.13%
2018/10/11	0	0.00	1	114.00	114.50	-1	817	-0.12%
2018/10/08	1	129.50	0	0.00	129.00	1	845	0.12%
2018/10/04	1	131.50	0	0.00	132.00	1	977	0.10%
2018/10/03	0.3	130.00	0	0.00	129.50	0.3	960	0.03%
2018/10/02	2.1	128.95	0	0.00	128.00	2.1	963	0.22%
2018/10/01	0.2	128.00	0	0.00	129.00	0.2	976	0.02%
2018/09/21	2	125.00	0	0.00	124.00	2	1,030	0.19%
2018/09/19	0	0.00	1	125.00	125.50	-1	1,041	-0.10%
2018/09/17	2.2	127.69	0	0.00	127.00	2.2	1,065	0.20%
2018/09/07	1	125.50	0	0.00	125.50	1	1,224	0.08%
2018/09/04	1	132.00	0	0.00	133.00	1	1,257	0.08%
2018/08/27	0	0.00	6	132.00	133.50	-6	1,487	-0.40%
2018/08/24	0.1	134.50	0	0.00	134.50	0.1	1,519	0.00%
2018/08/13	0.1	132.50	0	0.00	132.50	0.1	1,507	0.01%
2018/08/07	1	145.50	0	0.00	143.50	1	1,500	0.07%
2018/08/02	1.1	146.00	1	146.50	141.50	0.1	1,460	0.01%
2018/08/01	1	140.00	0	0.00	140.50	1	1,418	0.07%
2018/07/23	2	133.50	0	0.00	131.50	2	1,406	0.14%
2018/07/19	0	0.00	1	139.50	138.00	-1	1,395	-0.07%
2018/07/18	2	147.50	1	146.00	141.50	1	1,386	0.07%
2018/07/17	1	145.50	0	0.00	145.50	1	1,345	0.07%
2018/07/16	1	147.00	0	0.00	146.50	1	1,328	0.08%
2018/07/13	5	149.00	2	152.50	151.00	3	1,315	0.23%
2018/07/05	2	128.00	0	0.00	128.00	2	1,159	0.17%
2018/07/04	0	0.00	1	134.00	134.00	-1	1,157	-0.09%
2018/07/03	1	136.00	0	0.00	135.50	1	1,174	0.09%
2018/06/28	1	143.50	2	143.00	143.00	-1	1,192	-0.08%
2018/06/26	1	147.50	2	146.25	145.00	-1	1,198	-0.08%
2018/06/25	2	154.00	2	151.50	150.50	0	1,181	0.00%
2018/06/22	5	149.60	0	0.00	150.00	5	1,131	0.44%
2018/06/19	1	139.50	0	0.00	136.00	1	1,082	0.09%
2018/06/15	0	0.00	2	145.00	143.50	-2	1,062	-0.19%
2018/06/14	3	149.67	0	0.00	145.50	3	1,055	0.28%
2018/06/13	1	148.00	2	144.75	145.00	-1	1,039	-0.10%
2018/06/12	1	146.50	0	0.00	147.00	1	1,062	0.09%
2018/06/11	2	150.25	2	148.50	149.50	0	1,056	0.00%
2018/06/08	2	145.50	1.1	145.36	149.50	0.9	1,036	0.09%
2018/06/07	1	144.00	0	0.00	143.00	1	1,002	0.10%
2018/06/06	1	150.00	4	148.50	146.00	-3	991	-0.30%
2018/06/05	6	154.50	5	150.40	150.00	1	969	0.10%
2018/06/04	4	147.38	5	148.70	150.00	-1	938	-0.11%
2018/06/01	1	140.50	1	138.50	139.00	0	877	0.00%
2018/05/31	1	131.00	0	0.00	133.50	1	843	0.12%
2018/05/30	0.1	129.00	0	0.00	130.00	0.1	838	0.01%
2018/05/18	0	0.00	1	128.50	128.50	-1	862	-0.12%
2018/05/16	1	128.00	0	0.00	128.50	1	874	0.11%
2018/05/15	0	0.00	1	129.50	130.00	-1	875	-0.11%
2018/05/14	0	0.00	1	137.50	136.00	-1	875	-0.11%
2018/05/10	1	136.00	0	0.00	138.00	1	870	0.11%
2018/05/09	0.2	137.50	0	0.00	137.50	0.2	864	0.02%
2018/05/07	0.2	139.50	0.1	139.50	139.00	0	864	0.00%
2018/04/25	1	142.00	0	0.00	141.50	1	841	0.12%
2018/04/20	0.1	147.00	6	149.00	147.50	-5.9	876	-0.67%
2018/04/19	1	151.00	0	0.00	149.50	1	887	0.11%
2018/04/18	7	146.50	0	0.00	147.00	7	865	0.81%
2018/04/11	1	150.00	0	0.00	150.00	1	869	0.12%
2018/04/03	0.2	148.00	0	0.00	148.00	0.2	832	0.02%
2018/04/02	1.1	149.41	1	150.50	148.50	0.1	828	0.01%
2018/03/31	0	0.00	2	143.00	143.50	-2	792	-0.25%
2018/03/27	0	0.00	2	143.00	139.50	-2	769	-0.26%
2018/03/26	0	0.00	4	142.00	141.50	-4	775	-0.52%
2018/03/23	1	139.00	0	0.00	140.50	1	765	0.13%
2018/03/22	1	144.50	0	0.00	144.00	1	754	0.13%
2018/03/20	0.1	141.50	0	0.00	141.50	0.1	731	0.01%
2018/03/16	2	144.25	2	143.75	144.50	0	731	0.00%
2018/03/15	0.3	139.50	0	0.00	139.50	0.3	727	0.04%
2018/03/14	1	137.50	0	0.00	139.00	1	725	0.14%
2018/03/08	2	135.25	2	135.50	134.50	0	801	0.00%
2018/03/02	1	128.00	0	0.00	127.50	1	793	0.13%
2018/02/26	1	129.00	1.7	130.00	128.50	-0.7	807	-0.08%
2018/02/23	1	129.50	0	0.00	130.00	1	804	0.12%
2018/02/09	4	122.63	0	0.00	123.50	4	788	0.51%
2018/02/07	1	133.00	0	0.00	130.50	1	775	0.13%
2018/02/06	1	128.50	1	132.50	129.00	0	780	0.00%
2018/02/05	2	140.50	1	141.00	142.00	1	762	0.13%
2018/02/02	1	146.00	0	0.00	145.50	1	776	0.13%
2018/01/30	2	149.25	0	0.00	147.50	2	788	0.25%
2018/01/29	1	149.50	0	0.00	150.50	1	787	0.13%
2018/01/17	2	151.50	0	0.00	151.00	2	886	0.23%
2018/01/16	0	0.00	4	157.63	154.50	-4	949	-0.42%
2018/01/15	1	151.50	1	151.50	151.00	0	908	0.00%
2018/01/10	0	0.00	1	149.50	149.50	-1	905	-0.11%
2018/01/09	2	148.00	0	0.00	148.00	2	898	0.22%
2018/01/08	1	153.00	0	0.00	152.50	1	892	0.11%