全新 (2455)-中國信託-高雄券商分點個股進出

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

全新

(2455)

可現股當沖

股價
141.5
漲跌
▼2.5
漲幅
-1.74%
成交量
1,339張
產業
上市通信網路類股
992人加入追蹤

立即追蹤
本地時間:14:30

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

全新 (2455)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	149.50	3	150.50	150.50	0	3,396	0.00%
2024/05/24	1	144.00	0	0.00	143.50	1	3,469	0.03%
2024/05/22	0.1	147.00	0	0.00	148.00	0.1	3,617	0.00%
2024/05/21	1.1	140.54	1	141.50	141.00	0.1	3,717	0.00%
2024/05/20	2	143.50	2	145.25	140.50	0	3,883	0.00%
2024/05/15	0.1	145.50	3	144.50	143.50	-2.9	4,204	-0.07%
2024/05/14	0	0.00	2	139.50	140.00	-2	4,335	-0.05%
2024/05/10	0	0.00	6	137.58	135.50	-6	4,347	-0.14%
2024/05/09	2	139.50	1	140.50	139.50	1	4,354	0.02%
2024/05/08	0	0.00	1	144.50	143.50	-1	4,384	-0.02%
2024/05/03	0	0.00	2	147.50	146.00	-2	4,500	-0.04%
2024/05/02	3	149.33	0	0.00	148.50	3	4,485	0.07%
2024/04/29	2	151.00	0	0.00	151.00	2	4,453	0.04%
2024/04/26	1	144.00	1	144.50	143.00	0	4,456	0.00%
2024/04/23	0.1	146.50	0	0.00	146.00	0.1	4,514	0.00%
2024/04/19	0	0.00	4	153.00	147.00	-4	4,569	-0.09%
2024/04/18	0.1	155.50	0	0.00	152.50	0.1	4,568	0.00%
2024/04/15	2	161.75	0	0.00	159.50	2	4,610	0.04%
2024/04/12	0	0.00	1	162.00	161.00	-1	4,628	-0.02%
2024/04/10	1	165.50	0	0.00	165.00	1	5,043	0.02%
2024/04/08	4	173.63	2	168.00	167.50	2	5,205	0.04%
2024/04/01	2	170.75	1	173.00	171.00	1	5,253	0.02%
2024/03/29	0	0.00	0.2	170.00	169.50	-0.2	5,256	0.00%
2024/03/27	1	174.00	0	0.00	174.50	1	5,242	0.02%
2024/03/26	3	180.83	1	183.50	176.50	2	5,255	0.04%
2024/03/25	3	180.67	1	179.50	178.00	2	5,256	0.04%
2024/03/22	4.1	181.56	4	182.38	184.00	0.1	5,234	0.00%
2024/03/21	2	177.00	0	0.00	177.00	2	5,172	0.04%
2024/03/20	0	0.00	1	170.50	172.00	-1	5,133	-0.02%
2024/03/19	1	177.50	0	0.00	173.50	1	5,149	0.02%
2024/03/18	3	172.33	0	0.00	175.50	3	5,140	0.06%
2024/03/15	10	173.75	10	172.50	173.00	0	5,132	0.00%
2024/03/14	8	174.31	12	174.04	173.50	-4	5,123	-0.08%
2024/03/13	6	179.67	5	177.20	175.00	1	5,112	0.02%
2024/03/12	4	174.50	5.1	177.13	178.00	-1.1	5,064	-0.02%
2024/03/11	8	171.63	8	172.88	171.50	0	5,037	0.00%
2024/03/08	1	179.00	0	0.00	170.50	1	5,015	0.02%
2024/03/07	3	185.33	4	184.13	184.00	-1	4,882	-0.02%
2024/03/06	4	182.00	1	180.54	180.50	3	4,769	0.06%
2024/03/05	6	186.67	10	187.90	188.50	-4	4,763	-0.08%
2024/03/04	7	178.93	6	180.50	181.00	1	4,575	0.02%
2024/03/01	1	172.50	10	172.20	176.00	-9	4,466	-0.20%
2024/02/29	1	163.00	2	162.75	163.50	-1	4,404	-0.02%
2024/02/27	5	168.00	7.3	163.42	164.00	-2.3	4,654	-0.05%
2024/02/26	2.1	162.62	11	166.41	167.50	-8.9	4,830	-0.18%
2024/02/23	1	166.00	6	166.50	167.50	-5	4,744	-0.11%
2024/02/22	0	0.00	3.1	166.67	165.50	-3.1	4,707	-0.07%
2024/02/21	6.2	162.01	8	164.50	166.00	-1.8	4,584	-0.04%
2024/02/20	10.1	157.66	9	157.83	159.00	1.1	4,401	0.02%
2024/02/19	19	150.79	22.2	153.90	156.50	-3.2	4,299	-0.07%
2024/02/16	19	144.87	13	146.38	146.50	6	4,133	0.15%
2024/02/15	3	143.67	30.1	144.12	147.00	-27.1	4,079	-0.66%
2024/02/05	1	135.00	17	135.44	135.00	-16	3,941	-0.41%
2024/02/02	4	134.25	4	133.50	133.50	0	3,931	0.00%
2024/02/01	13	134.31	9	133.39	133.50	4	3,939	0.10%
2024/01/31	13	135.23	6	135.08	135.00	7	3,968	0.18%
2024/01/30	16.3	132.46	9	133.83	134.00	7.3	4,080	0.18%
2024/01/29	5	127.00	5	131.00	131.50	0	4,041	0.00%
2024/01/26	11	126.82	0	0.00	126.50	11	4,003	0.27%
2024/01/25	0	0.00	3	124.00	124.00	-3	4,007	-0.07%
2024/01/24	5	127.30	0	0.00	125.50	5	4,067	0.12%
2024/01/23	1	126.50	0	0.00	126.00	1	4,134	0.02%
2024/01/22	1	125.00	2	125.75	125.50	-1	4,183	-0.02%
2024/01/19	1	123.50	1	125.00	123.50	0	4,178	0.00%
2024/01/18	1	122.00	1	125.00	122.00	0	4,170	0.00%
2024/01/17	1	124.00	0	0.00	124.00	1	4,174	0.02%
2024/01/16	4	124.25	2	124.50	124.50	2	4,135	0.05%
2024/01/15	0	0.00	0.1	127.00	126.50	-0.1	4,079	0.00%
2024/01/11	1	128.00	0	0.00	129.50	1	4,038	0.02%
2024/01/10	6	130.67	10	130.55	129.50	-4	4,025	-0.10%
2024/01/09	2	133.50	3	133.83	132.50	-1	4,056	-0.02%
2024/01/08	0	0.00	4	133.50	132.00	-4	4,059	-0.10%
2024/01/05	7.2	132.79	1	132.00	132.00	6.2	4,041	0.15%
2024/01/04	25	132.56	15	131.90	132.50	10	3,956	0.25%
2024/01/03	26.1	141.89	2	142.75	141.50	24.1	3,615	0.67%
2024/01/02	1	156.50	1	157.00	157.00	0	3,512	0.00%
2023/12/29	0	0.00	1	161.00	160.50	-1	3,633	-0.03%
2023/12/28	1	163.00	2	161.00	160.00	-1	3,687	-0.03%
2023/12/27	5	162.00	9	163.83	163.50	-4	3,651	-0.11%
2023/12/26	6	159.92	5	161.00	162.00	1	3,633	0.03%
2023/12/25	1	161.50	0	0.00	159.00	1	3,592	0.03%
2023/12/21	2	153.50	0	0.00	153.50	2	3,549	0.06%
2023/12/19	1	156.50	0	0.00	157.00	1	3,494	0.03%
2023/12/18	5	157.00	0	0.00	155.00	5	3,504	0.14%
2023/12/14	2	160.00	2	163.50	159.00	0	3,608	0.00%
2023/12/13	7.1	162.10	0	0.00	164.00	7.1	3,610	0.20%
2023/12/11	1	163.00	1	164.50	164.50	0	3,677	0.00%
2023/12/08	1	167.00	0.5	167.00	164.50	0.5	3,706	0.01%
2023/12/07	2	164.00	0	0.00	164.00	2	3,750	0.05%
2023/12/06	5	168.30	8	168.13	167.00	-3	3,831	-0.08%
2023/12/05	9	166.44	5	167.30	167.00	4	3,825	0.10%
2023/12/04	8	172.19	8	171.50	169.50	0	3,860	0.00%
2023/12/01	3	169.00	2	168.00	170.00	1	3,929	0.03%
2023/11/30	17	172.50	16	172.31	171.50	1	3,994	0.03%
2023/11/29	4	170.13	11.1	169.73	170.50	-7.1	4,063	-0.17%
2023/11/28	13	167.15	4	167.99	169.00	9	4,114	0.22%
2023/11/27	7	166.07	5.1	167.64	164.00	1.9	4,308	0.04%
2023/11/24	31	174.02	27	176.07	176.00	4	4,453	0.09%
2023/11/22	0	0.00	0.1	156.00	156.00	-0.1	4,047	0.00%
2023/11/21	0	0.00	1	156.00	155.50	-1	4,100	-0.02%
2023/11/20	0	151.50	1	152.00	151.00	-1	4,075	-0.02%
2023/11/16	1	153.50	0	0.00	153.00	1	4,098	0.02%
2023/11/15	2	158.00	2.1	155.57	154.50	-0.1	4,102	0.00%
2023/11/14	0.1	154.00	1.1	155.46	155.50	-1	4,087	-0.03%
2023/11/13	8	155.13	8.5	155.07	155.00	-0.5	4,093	-0.01%
2023/11/10	1	153.00	1	154.00	155.50	0	4,087	0.00%
2023/11/09	4	154.50	4	157.00	156.50	0	4,112	0.00%
2023/11/08	1	156.50	0.1	157.00	156.00	0.9	4,101	0.02%
2023/11/07	9.1	154.77	31.1	156.54	157.50	-22	4,078	-0.54%
2023/11/06	10	146.40	11.1	148.66	150.00	-1.1	3,926	-0.03%
2023/11/03	9.2	145.25	9	145.72	145.50	0.2	3,975	0.00%
2023/11/02	3.1	142.84	2	143.50	142.00	1.1	3,970	0.03%
2023/11/01	22	146.50	7	143.64	142.50	15	3,985	0.38%
2023/10/31	2	146.75	13	151.77	147.00	-11	4,093	-0.27%
2023/10/30	5.1	143.51	5	144.70	143.50	0.1	4,062	0.00%
2023/10/26	10	144.50	10	142.50	142.00	0	4,412	0.00%
2023/10/25	16	147.94	10	149.75	147.50	6	4,582	0.13%
2023/10/23	0	0.00	1	146.00	142.00	-1	4,622	-0.02%
2023/10/20	3	143.33	0	0.00	142.50	3	4,760	0.06%
2023/10/19	0.2	145.27	0	0.00	145.50	0.2	5,073	0.00%
2023/10/18	5	148.00	0	0.00	147.50	5	5,182	0.10%
2023/10/17	3.2	158.79	7	153.36	152.00	-3.8	5,180	-0.07%
2023/10/16	6	158.33	17	155.53	159.00	-11	5,236	-0.21%
2023/10/13	0	0.00	3	153.50	155.00	-3	5,328	-0.06%
2023/10/12	6	154.33	15	154.40	155.00	-9	5,373	-0.17%
2023/10/11	0.1	155.00	11	152.77	153.00	-10.9	5,451	-0.20%
2023/10/06	27.1	157.81	10	156.50	154.00	17.1	5,560	0.31%
2023/10/05	14	154.46	18	156.94	158.00	-4	5,573	-0.07%
2023/10/04	16	150.56	19	151.95	155.50	-3	5,506	-0.05%
2023/10/03	0	0.00	1	150.00	150.00	-1	5,461	-0.02%
2023/10/02	10	150.50	0	0.00	150.00	10	5,539	0.18%
2023/09/26	0	0.00	1	145.50	145.00	-1	5,677	-0.02%
2023/09/21	0	0.00	5	146.00	146.50	-5	5,750	-0.09%
2023/09/20	19	148.89	6	149.17	148.00	13	5,728	0.23%
2023/09/19	2	153.50	2	154.00	155.00	0	5,683	0.00%
2023/09/18	2	153.00	1	155.00	154.50	1	5,654	0.02%
2023/09/15	1	151.50	1	150.00	150.00	0	5,627	0.00%
2023/09/14	2	149.75	3	149.33	149.50	-1	5,577	-0.02%
2023/09/13	5	146.00	0	0.00	145.00	5	5,586	0.09%
2023/09/12	9	147.56	6	148.92	147.50	3	5,660	0.05%
2023/09/11	12	149.58	9	146.39	145.50	3	5,723	0.05%
2023/09/08	6	149.50	10	150.30	150.50	-4	5,647	-0.07%
2023/09/07	15	154.00	17.2	151.23	154.00	-2.2	5,683	-0.04%
2023/09/06	2	151.00	2	151.00	151.50	0	5,660	0.00%
2023/09/05	4.2	148.98	4	149.38	151.50	0.2	5,654	0.00%
2023/09/04	11	150.86	14	150.18	151.00	-3	5,644	-0.05%
2023/09/01	26	145.87	26	147.00	146.50	0	5,626	0.00%
2023/08/31	36	145.74	33.1	146.17	146.00	2.9	5,646	0.05%
2023/08/30	13.1	145.32	30	145.72	147.00	-16.9	5,504	-0.31%
2023/08/29	16	131.47	23	132.89	134.00	-7	5,393	-0.13%
2023/08/28	1	123.50	2	125.75	126.00	-1	5,426	-0.02%
2023/08/25	38	128.33	30	127.00	126.50	8	5,554	0.14%
2023/08/24	0	0.00	1	128.50	127.00	-1	5,540	-0.02%
2023/08/22	0	0.00	5	129.00	126.50	-5	5,705	-0.09%
2023/08/21	1	126.50	1	125.00	125.00	0	5,698	0.00%
2023/08/18	1	128.00	2	128.00	126.00	-1	5,694	-0.02%
2023/08/16	3	121.50	2.1	118.99	122.50	0.9	5,692	0.02%
2023/08/15	3	122.17	3	122.17	121.50	0	5,686	0.00%
2023/08/14	2	125.25	10	125.90	123.00	-8	5,663	-0.14%
2023/08/11	0	0.00	10	126.70	130.50	-10	5,646	-0.18%
2023/08/10	21	129.40	1	130.00	130.50	20	5,611	0.36%
2023/08/09	9	130.22	11	132.68	132.50	-2	5,629	-0.04%
2023/08/08	3	128.67	1	129.00	128.50	2	5,557	0.04%
2023/08/07	3	128.17	1	129.00	128.00	2	5,543	0.04%
2023/08/04	6	132.50	9	132.00	131.50	-3	5,513	-0.05%
2023/08/02	2	124.00	3	125.17	124.50	-1	5,356	-0.02%
2023/08/01	14	124.89	15	126.83	126.50	-1	5,307	-0.02%
2023/07/31	3	133.17	3	133.50	132.50	0	5,218	0.00%
2023/07/28	4	120.88	19	123.66	128.50	-15	4,949	-0.30%
2023/07/27	10	117.50	0	0.00	117.00	10	4,814	0.21%
2023/07/26	2	117.75	0	0.00	116.50	2	4,891	0.04%
2023/07/25	17	121.53	1	127.00	119.00	16	4,949	0.32%
2023/07/24	3.1	129.38	11.2	134.34	126.50	-8.1	4,839	-0.17%
2023/07/21	2	120.75	1	122.00	123.50	1	4,566	0.02%
2023/07/19	6.2	119.42	16	118.94	117.50	-9.8	4,523	-0.22%
2023/07/18	11	116.59	0	0.00	120.50	11	4,571	0.24%
2023/07/14	2	114.50	4	114.00	115.50	-2	4,635	-0.04%
2023/07/13	8	120.06	16	123.09	115.50	-8	4,575	-0.17%
2023/07/12	11	125.41	11	123.55	123.50	0	4,472	0.00%
2023/07/11	1	124.50	9	122.72	125.00	-8	4,482	-0.18%
2023/07/10	1	118.50	1	117.50	117.50	0	4,466	0.00%
2023/07/07	7	120.43	2	117.00	117.00	5	4,499	0.11%
2023/07/06	3	121.00	5	119.90	120.00	-2	4,546	-0.04%
2023/07/04	4	117.25	0	0.00	117.00	4	4,605	0.09%
2023/07/03	0	0.00	1	118.50	119.00	-1	4,597	-0.02%
2023/06/30	3.2	117.53	0	0.00	116.50	3.2	4,588	0.07%
2023/06/29	1	122.00	0	0.00	123.50	1	4,589	0.02%
2023/06/27	1	119.50	0	0.00	118.50	1	5,018	0.02%
2023/06/26	1	122.00	1	123.50	123.00	0	5,045	0.00%
2023/06/20	0	0.00	1	125.50	126.00	-1	5,110	-0.02%
2023/06/16	8	121.31	3	121.67	123.00	5	5,157	0.10%
2023/06/15	5.3	128.22	6	125.92	126.00	-0.7	5,209	-0.01%
2023/06/14	1	121.50	0.2	121.50	122.00	0.8	5,317	0.02%
2023/06/13	12	123.13	4.2	122.88	124.00	7.8	5,297	0.15%
2023/06/09	0.2	120.00	1	121.00	121.00	-0.8	5,197	-0.02%
2023/06/08	3	117.33	4	117.00	116.00	-1	5,118	-0.02%
2023/06/07	20	117.38	17	119.03	119.00	3	5,052	0.06%
2023/06/06	4	114.38	4	112.00	114.50	0	4,919	0.00%
2023/06/05	1	115.00	2	115.50	115.50	-1	4,827	-0.02%
2023/06/02	1	114.00	7	114.36	113.00	-6	4,773	-0.13%
2023/06/01	19	107.08	12	107.46	108.00	7	4,602	0.15%
2023/05/31	7.2	105.69	9	105.17	104.50	-1.8	4,483	-0.04%
2023/05/30	1	97.20	1	97.30	98.20	0	4,340	0.00%
2023/05/29	5	101.40	5	102.70	100.00	0	4,322	0.00%
2023/05/26	5	99.30	7	99.99	100.00	-2	4,236	-0.05%
2023/05/25	3	96.40	3	95.40	95.40	0	4,159	0.00%
2023/05/22	1	97.20	1	97.00	96.80	0	4,254	0.00%
2023/05/17	4	94.43	0	0.00	94.60	4	4,431	0.09%
2023/05/16	0	0.00	4	94.65	94.20	-4	4,439	-0.09%
2023/05/15	2	93.55	1	93.30	93.40	1	4,468	0.02%
2023/05/11	1	94.90	2	96.00	95.60	-1	4,489	-0.02%
2023/05/10	5	96.98	4	96.40	96.40	1	4,527	0.02%
2023/05/09	0	0.00	2	97.10	98.20	-2	4,539	-0.04%
2023/05/08	1	99.00	0	0.00	98.80	1	4,567	0.02%
2023/05/05	5	97.78	3	98.80	98.80	2	4,625	0.04%
2023/05/04	0	0.00	1	97.00	97.00	-1	4,636	-0.02%
2023/05/03	5	94.68	5	94.22	94.10	0	4,709	0.00%
2023/05/02	1	98.00	26.1	98.70	96.30	-25.1	4,761	-0.53%
2023/04/28	4.1	94.60	5	93.88	96.50	-0.9	4,786	-0.02%
2023/04/27	5	87.24	5	87.90	88.20	0	4,705	0.00%
2023/04/26	4	89.10	4	89.30	88.70	0	4,709	0.00%
2023/04/25	9	91.42	16	89.78	89.70	-7	4,719	-0.15%
2023/04/24	4	95.85	0	0.00	94.80	4	4,705	0.09%
2023/04/21	32	99.30	9	97.99	97.10	23	4,736	0.49%
2023/04/20	13	99.48	15	100.76	100.00	-2	4,759	-0.04%
2023/04/19	2	99.15	8	98.49	99.10	-6	4,809	-0.12%
2023/04/18	1	95.90	1	96.00	95.30	0	4,765	0.00%
2023/04/17	3	94.50	4	95.28	95.60	-1	4,800	-0.02%
2023/04/14	4	93.68	2	94.30	94.40	2	4,792	0.04%
2023/04/13	8	96.11	8	94.85	94.70	0	4,716	0.00%
2023/04/12	12	98.06	4	98.08	98.00	8	4,676	0.17%
2023/04/11	9	101.28	5	101.10	100.00	4	4,643	0.09%
2023/04/10	1	99.10	9	99.81	99.90	-8	4,568	-0.18%
2023/04/07	1	96.10	0	0.00	94.50	1	4,466	0.02%
2023/04/06	1	91.30	1	92.80	94.50	0	4,418	0.00%
2023/03/31	0	0.00	2	91.90	92.30	-2	4,399	-0.05%
2023/03/30	3	90.70	1	91.40	90.40	2	4,383	0.05%
2023/03/29	21	93.67	26	94.75	91.30	-5	4,350	-0.11%
2023/03/28	7	91.93	9	92.42	93.10	-2	4,040	-0.05%
2023/03/27	1	91.79	2	92.45	90.90	-1	3,953	-0.03%
2023/03/24	1	91.80	2	90.50	90.10	-1	3,941	-0.03%
2023/03/23	1	90.60	2	89.45	89.60	-1	3,888	-0.03%
2023/03/22	1	89.20	0	0.00	89.80	1	3,851	0.03%
2023/03/21	3	90.03	1	90.00	90.20	2	3,808	0.05%
2023/03/20	2	90.90	5.6	91.00	91.90	-3.6	3,736	-0.10%
2023/03/17	6.1	89.01	5.6	89.41	90.50	0.5	3,579	0.01%
2023/03/15	5	85.20	5	84.00	83.80	0	3,378	0.00%
2023/03/10	2	82.60	0	0.00	81.50	2	3,436	0.06%
2023/03/09	0	0.00	2	84.00	83.70	-2	3,486	-0.06%
2023/03/02	1	82.30	0	0.00	82.40	1	4,004	0.02%
2023/03/01	1	82.90	5	82.76	82.70	-4	4,089	-0.10%
2023/02/23	1	86.40	0.3	84.80	86.30	0.7	4,064	0.02%
2023/02/22	1	84.60	0	0.00	84.60	1	4,100	0.02%
2023/02/21	1	87.70	1.2	87.13	87.50	-0.2	4,199	0.00%
2023/02/20	8.2	88.62	0	0.00	87.20	8.2	4,190	0.20%
2023/02/17	8	88.73	7	88.80	88.80	1	4,141	0.02%
2023/02/16	3.3	87.65	17	87.03	86.90	-13.7	4,046	-0.34%
2023/02/15	16	85.90	10	85.43	85.30	6	4,063	0.15%
2023/02/14	1	84.10	0	0.00	84.00	1	4,052	0.02%
2023/02/13	0	0.00	5	84.70	84.40	-5	4,071	-0.12%
2023/02/10	4	80.25	7	82.81	83.00	-3	4,073	-0.07%
2023/02/09	1	82.60	0	0.00	82.90	1	4,038	0.02%
2023/02/08	0	0.00	3	84.70	84.80	-3	4,039	-0.07%
2023/02/06	8	83.16	5	83.60	84.80	3	3,960	0.08%
2023/02/03	23	84.61	18	84.51	84.30	5	3,922	0.13%
2023/02/02	7	86.37	14	87.07	87.90	-7	3,886	-0.18%
2023/02/01	25	86.75	11	86.04	85.90	14	3,892	0.36%
2023/01/31	9	87.46	5	88.12	88.60	4	3,798	0.11%
2023/01/30	1	83.20	5	84.20	87.50	-4	3,704	-0.11%
2023/01/17	1	80.10	0	0.00	79.60	1	3,590	0.03%
2023/01/16	1	78.90	0	0.00	79.00	1	3,571	0.03%
2023/01/11	4	81.15	5	80.68	80.20	-1	3,456	-0.03%
2023/01/10	18	81.11	17	80.08	81.40	1	3,384	0.03%
2023/01/09	3	78.30	5	78.84	80.00	-2	3,221	-0.06%
2023/01/06	1	73.20	1	74.00	74.40	0	3,036	0.00%
2023/01/05	1	72.80	1	71.70	72.20	0	2,976	0.00%
2023/01/04	1	70.90	1	70.60	70.50	0	2,915	0.00%
2022/12/30	1	69.20	2	68.00	69.00	-1	2,897	-0.03%
2022/12/29	1	69.20	0	0.00	69.20	1	2,892	0.03%
2022/12/27	5	69.66	4	69.80	69.70	1	2,880	0.03%
2022/12/20	1	66.00	0	0.00	65.80	1	2,913	0.03%
2022/12/16	11	69.22	0	0.00	68.10	11	2,915	0.38%
2022/12/12	0	0.00	6	71.20	71.60	-6	2,868	-0.21%
2022/12/09	1	71.40	3	71.73	71.30	-2	2,870	-0.07%
2022/12/06	1	77.00	0	0.00	75.00	1	2,834	0.04%
2022/12/05	1	77.60	0	0.00	77.80	1	2,810	0.04%
2022/12/02	1	78.90	0	0.00	78.80	1	2,763	0.04%
2022/12/01	3	80.07	5	80.02	79.30	-2	2,737	-0.07%
2022/11/30	0	0.00	1	78.00	78.50	-1	2,688	-0.04%
2022/11/29	1	77.00	0	0.00	77.40	1	2,688	0.04%
2022/11/28	21	79.66	20	79.07	79.40	1	2,640	0.04%
2022/11/25	109	80.71	111	80.33	80.60	-2	2,637	-0.08%	大買/大賣/
2022/11/24	20	78.53	27	79.99	80.70	-7	2,504	-0.28%
2022/11/23	9	72.03	9	72.89	73.40	0	2,254	0.00%
2022/11/22	0	0.00	4	69.10	69.20	-4	2,165	-0.18%
2022/11/18	1	72.40	0	0.00	70.50	1	2,185	0.05%
2022/11/17	1	72.20	2	72.70	72.70	-1	2,136	-0.05%
2022/11/15	0	0.00	1	67.70	68.10	-1	1,998	-0.05%
2022/11/14	0	0.00	0.3	67.71	68.00	-0.3	1,981	-0.01%
2022/11/11	21	67.29	21	68.09	67.80	0	1,969	0.00%
2022/11/10	0	0.00	0.1	65.92	66.50	-0.1	1,886	0.00%
2022/11/09	0	0.00	20	64.40	64.50	-20	1,857	-1.08%
2022/11/08	1	62.90	1	64.00	62.20	0	1,827	0.00%
2022/10/28	0.1	53.60	0	0.00	53.40	0.1	1,739	0.00%
2022/10/27	0	0.00	1	57.20	57.40	-1	1,695	-0.06%
2022/10/24	0	0.00	1	59.70	58.40	-1	1,739	-0.06%
2022/10/19	1	58.30	2	60.20	58.20	-1	1,872	-0.05%
2022/10/18	2	59.10	1	58.50	58.50	1	1,861	0.05%
2022/10/06	20	58.10	0	0.00	59.00	20	1,827	1.09%
2022/10/05	2	59.20	2	59.25	58.40	0	1,820	0.00%
2022/10/04	1	56.90	1	57.20	56.70	0	1,769	0.00%
2022/09/28	0	0.00	1	53.30	53.30	-1	1,812	-0.06%
2022/09/27	1	56.70	1	56.50	56.50	0	1,784	0.00%
2022/09/26	2	57.45	1	58.60	57.10	1	1,772	0.06%
2022/09/22	0	0.00	2	62.60	62.10	-2	1,808	-0.11%
2022/09/21	1.1	63.33	1	63.00	63.10	0.1	1,812	0.01%
2022/09/15	2	68.20	1	69.00	68.00	1	1,918	0.05%
2022/09/08	0	0.00	1	68.10	68.50	-1	2,031	-0.05%
2022/09/05	3	68.57	1	67.80	67.50	2	2,045	0.10%
2022/09/02	2	71.55	0	0.00	71.10	2	2,019	0.10%
2022/09/01	4.1	74.19	3	73.33	72.10	1.1	2,011	0.05%
2022/08/31	9	75.89	8.1	75.98	76.20	0.9	1,961	0.05%
2022/08/24	1	70.80	0	0.00	70.60	1	2,000	0.05%
2022/08/19	1	72.50	0	0.00	72.90	1	2,264	0.04%
2022/08/16	0	0.00	1	71.20	71.30	-1	2,298	-0.04%
2022/08/12	1	68.80	1	69.50	69.70	0	2,291	0.00%
2022/08/11	1	68.40	0	0.00	68.40	1	2,312	0.04%
2022/08/10	2	66.90	0	0.00	66.90	2	2,370	0.08%
2022/08/08	2	67.25	0	0.00	67.90	2	2,437	0.08%
2022/08/05	0	0.00	1	67.30	67.20	-1	2,473	-0.04%
2022/08/04	1	65.90	0	0.00	66.20	1	2,508	0.04%
2022/08/01	1	72.00	0	0.00	71.00	1	2,490	0.04%
2022/07/27	0.1	69.20	0	0.00	69.80	0.1	2,512	0.00%
2022/07/25	0	0.00	1	75.50	75.70	-1	2,576	-0.04%
2022/07/22	0	0.00	1	75.30	75.10	-1	2,792	-0.04%
2022/07/20	0	0.00	1	75.09	74.20	-1	2,879	-0.04%
2022/07/19	0	0.00	1	73.10	73.10	-1	2,896	-0.03%
2022/07/14	4	69.28	1	69.00	70.80	3	3,015	0.10%
2022/07/12	1	67.20	0	0.00	66.70	1	3,056	0.03%
2022/07/08	0	0.00	2	70.30	71.30	-2	3,071	-0.07%
2022/07/07	0.1	68.70	0	0.00	68.60	0.1	3,060	0.00%
2022/07/06	1	67.90	2	70.00	67.30	-1	3,096	-0.03%
2022/07/04	2	67.30	2	68.10	67.10	0	3,235	0.00%
2022/07/01	10	71.50	10	71.90	67.10	0	3,274	0.00%
2022/06/28	1	76.00	0	0.00	75.50	1	3,203	0.03%
2022/06/27	0	0.00	2	79.90	79.90	-2	3,189	-0.06%
2022/06/22	1	83.00	0	0.00	81.60	1	3,127	0.03%
2022/06/21	1	84.90	0	0.00	85.90	1	3,089	0.03%
2022/06/20	1	84.80	0	0.00	83.50	1	3,079	0.03%
2022/06/17	1	90.60	5	88.88	88.90	-4	3,015	-0.13%
2022/06/16	1	90.90	0	0.00	90.60	1	3,011	0.03%
2022/06/14	0	0.00	1	92.00	94.60	-1	3,029	-0.03%
2022/06/13	0.1	93.70	2	94.20	92.60	-2	3,035	-0.06%
2022/06/10	2	96.20	1	96.50	96.20	1	3,044	0.03%
2022/06/09	0	0.00	1	97.70	97.50	-1	3,054	-0.03%
2022/06/07	0	0.00	1	98.00	98.40	-1	3,118	-0.03%
2022/06/06	2.1	98.54	2	98.55	98.20	0.1	3,115	0.00%
2022/06/02	0	0.00	0	98.00	98.00	0	3,070	0.00%
2022/06/01	2	97.35	11	97.90	97.70	-9	3,071	-0.29%
2022/05/31	16	97.31	11	96.92	97.10	5	3,024	0.17%
2022/05/30	12	94.44	4	94.78	95.30	8	2,893	0.28%
2022/05/27	0	0.00	1	88.30	90.00	-1	2,802	-0.04%
2022/05/26	0	0.00	1	88.00	86.90	-1	2,780	-0.04%
2022/05/24	1	87.30	0	0.00	86.20	1	2,787	0.04%
2022/05/20	2	89.40	1	90.80	90.80	1	2,775	0.04%
2022/05/18	3	92.60	4	92.30	92.00	-1	2,746	-0.04%
2022/05/17	3	91.33	3	92.60	92.70	0	2,701	0.00%
2022/05/16	6	91.58	2	89.70	89.70	4	2,711	0.15%
2022/05/13	16	91.09	13	91.25	90.80	3	2,769	0.11%
2022/05/11	4	89.30	4	88.40	88.60	0	2,817	0.00%
2022/05/06	2	89.00	2	90.10	90.50	0	2,837	0.00%
2022/05/05	1	92.00	1	91.80	92.70	0	2,808	0.00%
2022/04/29	2	86.50	2	88.50	86.80	0	2,698	0.00%
2022/04/27	2	88.65	4	91.00	88.60	-2	2,381	-0.08%
2022/04/25	2	94.50	0	0.00	93.60	2	2,307	0.09%
2022/04/20	5	92.88	5	92.50	92.60	0	2,261	0.00%
2022/04/19	5	93.60	0	0.00	91.20	5	2,344	0.21%
2022/04/12	2	96.50	2	97.60	95.80	0	2,409	0.00%
2022/04/11	2	97.05	0	0.00	96.70	2	2,395	0.08%
2022/04/08	1	99.10	3	99.17	99.40	-2	2,332	-0.09%
2022/04/07	6	101.75	7	102.21	101.50	-1	2,220	-0.05%
2022/04/06	1	110.00	2	110.50	110.50	-1	2,180	-0.05%
2022/03/30	1	118.00	0	0.00	117.50	1	2,309	0.04%
2022/03/29	0	0.00	1	120.00	119.50	-1	2,310	-0.04%
2022/03/23	0	0.00	1	120.00	120.00	-1	2,331	-0.04%
2022/03/15	14	113.82	14	114.14	113.00	0	2,443	0.00%
2022/03/10	0	0.00	1	115.00	115.00	-1	2,469	-0.04%
2022/03/09	10	109.00	5	111.50	109.00	5	2,459	0.20%
2022/03/08	1	110.50	5	111.00	111.50	-4	2,530	-0.16%
2022/03/01	0	0.00	1	115.50	116.50	-1	3,442	-0.03%
2022/02/25	2	113.50	0	0.00	111.50	2	3,617	0.06%
2022/02/24	1	110.50	1	110.00	110.00	0	3,742	0.00%
2022/02/17	1	117.00	0	0.00	117.50	1	4,102	0.02%
2022/02/16	1	118.50	1	118.00	118.50	0	4,114	0.00%
2022/02/14	1	121.00	1	122.50	117.50	0	4,050	0.00%
2022/02/11	2	127.25	2	126.50	127.00	0	4,009	0.00%
2022/02/10	0	0.00	1	133.00	129.00	-1	3,985	-0.03%
2022/02/09	2	131.50	1	133.50	131.50	1	3,988	0.02%
2022/01/26	0	0.00	1	126.00	127.00	-1	4,228	-0.02%
2022/01/21	0	0.00	1	128.00	127.00	-1	4,646	-0.02%
2022/01/17	1	129.50	1	129.50	130.00	0	5,211	0.00%
2022/01/14	2	124.50	2	126.00	129.50	0	5,238	0.00%
2022/01/13	2	126.00	0	0.00	128.00	2	5,292	0.04%
2022/01/12	7	123.29	5	124.00	125.50	2	5,289	0.04%
2022/01/10	0	0.00	1	128.50	130.00	-1	5,200	-0.02%
2022/01/07	1	134.50	1	128.50	130.00	0	5,196	0.00%
2022/01/06	1	135.00	1	134.00	134.00	0	5,158	0.00%
2022/01/04	1	140.00	0	0.00	140.50	1	5,150	0.02%
2022/01/03	0	0.00	3	145.00	146.00	-3	5,189	-0.06%
2021/12/29	1	144.50	7	144.57	145.00	-6	5,343	-0.11%
2021/12/28	2	148.50	2	147.25	148.00	0	5,345	0.00%
2021/12/27	12	147.04	5	148.50	148.50	7	5,321	0.13%
2021/12/24	1	145.50	1	145.00	145.50	0	5,259	0.00%
2021/12/23	2	143.50	0	0.00	143.00	2	5,230	0.04%
2021/12/22	0	0.00	2	142.00	141.00	-2	5,230	-0.04%
2021/12/21	2	139.50	0	0.00	140.50	2	5,236	0.04%
2021/12/20	0	138.00	0	0.00	136.50	0	5,235	0.00%
2021/12/14	2	140.25	0	0.00	138.00	2	5,245	0.04%
2021/12/13	2	142.00	2	143.00	143.50	0	5,252	0.00%
2021/12/10	3.2	139.84	0	0.00	140.00	3.2	5,266	0.06%
2021/12/09	0	0.00	1	144.00	144.00	-1	5,245	-0.02%
2021/12/08	1	146.50	2	145.75	145.00	-1	5,234	-0.02%
2021/12/07	12	142.58	20	143.50	143.50	-8	5,226	-0.15%
2021/12/06	1	144.00	0	0.00	143.50	1	5,228	0.02%
2021/12/03	3	147.67	0	0.00	147.50	3	5,283	0.06%
2021/12/02	4	151.50	12	144.63	144.50	-8	5,283	-0.15%
2021/12/01	4	152.88	4	152.00	152.00	0	5,229	0.00%
2021/11/30	8	156.25	9	157.94	153.00	-1	5,197	-0.02%
2021/11/29	8	149.50	12.2	151.07	153.00	-4.2	5,019	-0.08%
2021/11/26	15	144.73	16	145.69	145.00	-1	4,902	-0.02%
2021/11/25	27	152.50	16	149.56	146.00	11	4,822	0.23%
2021/11/24	1	146.50	3	149.67	149.50	-2	4,623	-0.04%
2021/11/23	6.2	145.81	7	144.64	144.00	-0.8	4,441	-0.02%
2021/11/22	40	144.40	36.1	145.34	146.00	3.9	4,339	0.09%
2021/11/19	2.1	137.88	5.3	140.06	141.00	-3.2	4,264	-0.08%
2021/11/18	1	135.50	1	136.48	136.00	0	4,195	0.00%
2021/11/17	1	133.00	1	134.50	134.50	0	4,166	0.00%
2021/11/16	2	135.50	1.1	137.95	134.00	0.9	4,142	0.02%
2021/11/15	2.2	135.77	6	136.08	135.00	-3.8	4,102	-0.09%
2021/11/12	0	0.00	3	132.83	134.00	-3	4,094	-0.07%
2021/11/11	4	132.00	1	132.00	132.50	3	4,081	0.07%
2021/11/10	0	0.00	2	135.00	136.00	-2	4,047	-0.05%
2021/11/09	4	132.00	8	132.25	132.00	-4	4,013	-0.10%
2021/11/08	1	132.00	8	132.75	133.00	-7	4,025	-0.17%
2021/11/05	8	133.19	0	0.00	134.00	8	4,010	0.20%
2021/11/04	7.1	134.86	7	136.50	132.50	0.1	4,007	0.00%
2021/11/03	9.1	139.81	7	141.14	140.00	2.1	3,876	0.05%
2021/11/02	7	139.36	5	137.90	137.50	2	3,798	0.05%
2021/11/01	10	144.25	6	143.92	144.50	4	3,692	0.11%
2021/10/29	16	143.75	12	142.67	140.50	4	3,613	0.11%
2021/10/28	19	143.26	23	144.24	144.00	-4	3,397	-0.12%
2021/10/27	15	137.87	33.1	138.75	139.50	-18.1	3,132	-0.58%
2021/10/25	5	133.80	3	133.00	133.00	2	2,937	0.07%
2021/10/22	6	132.33	0	0.00	133.00	6	2,987	0.20%
2021/10/21	9	130.56	5	132.20	128.50	4	3,017	0.13%
2021/10/20	1	130.00	2	129.50	127.50	-1	2,976	-0.03%
2021/10/19	2	125.00	4	125.25	124.50	-2	3,046	-0.07%
2021/10/18	0	0.00	1	120.00	121.00	-1	3,146	-0.03%
2021/10/15	1	121.50	1	122.50	121.50	0	3,215	0.00%
2021/10/13	2	120.50	0	0.00	118.50	2	3,278	0.06%
2021/10/12	2	123.75	0	0.00	122.50	2	3,267	0.06%
2021/10/08	10	125.60	9	126.50	127.50	1	3,256	0.03%
2021/10/07	1	124.50	2	124.00	126.50	-1	3,223	-0.03%
2021/10/04	0.1	118.00	1	116.00	115.00	-0.9	3,486	-0.03%
2021/09/28	1	121.00	0	0.00	121.00	1	4,055	0.02%
2021/09/24	1	124.00	1	124.50	124.00	0	4,191	0.00%
2021/09/23	1	121.50	0	0.00	121.50	1	4,429	0.02%
2021/09/22	1	125.00	3	125.83	124.50	-2	4,473	-0.04%
2021/09/17	2	124.00	3	125.00	125.50	-1	4,586	-0.02%
2021/09/15	1	124.00	0	0.00	124.00	1	4,942	0.02%
2021/09/09	1	132.00	2	132.25	133.00	-1	5,018	-0.02%
2021/09/08	2	129.25	3	128.50	127.50	-1	5,018	-0.02%
2021/09/07	1	132.50	1	134.50	137.00	0	4,964	0.00%
2021/09/06	1	136.50	0	0.00	136.50	1	4,959	0.02%
2021/09/03	2	137.75	0	0.00	138.00	2	4,965	0.04%
2021/09/02	13	135.46	20	137.68	139.50	-7	5,163	-0.14%
2021/09/01	8	136.75	4	135.75	139.50	4	5,078	0.08%
2021/08/30	1	130.50	0	0.00	127.00	1	4,956	0.02%
2021/08/26	1	126.50	0	0.00	126.00	1	4,942	0.02%
2021/08/25	5	126.70	5	128.20	129.00	0	4,943	0.00%
2021/08/24	4	123.00	3	122.67	123.50	1	4,941	0.02%
2021/08/23	1	121.00	1	117.00	121.00	0	4,923	0.00%
2021/08/19	3	114.17	2	113.75	111.50	1	4,983	0.02%
2021/08/18	8	115.63	9	113.39	118.00	-1	4,995	-0.02%
2021/08/17	0	0.00	2.5	116.80	112.00	-2.5	5,024	-0.05%
2021/08/16	0	0.00	2	118.00	118.00	-2	5,022	-0.04%
2021/08/13	2	121.00	0	0.00	118.50	2	5,022	0.04%
2021/08/12	2	125.00	0	0.00	126.00	2	5,011	0.04%
2021/08/11	0	0.00	2	125.50	123.00	-2	4,985	-0.04%
2021/08/10	1	126.00	0	0.00	125.00	1	4,986	0.02%
2021/08/06	1	133.50	4	132.75	131.50	-3	4,979	-0.06%
2021/08/04	6	137.92	2	137.00	138.00	4	5,041	0.08%
2021/08/03	1	135.50	1	135.50	135.50	0	5,073	0.00%
2021/08/02	1	137.00	1	137.50	134.00	0	5,068	0.00%
2021/07/29	1	132.00	1	135.50	135.00	0	5,035	0.00%
2021/07/28	8	131.88	4	132.50	133.50	4	5,076	0.08%
2021/07/27	6	138.17	5	139.80	138.00	1	5,070	0.02%
2021/07/26	2	142.00	0	0.00	141.50	2	5,027	0.04%
2021/07/23	11	145.27	2.1	142.42	142.00	8.9	5,033	0.18%
2021/07/22	9.1	148.66	8	148.00	149.50	1.1	4,950	0.02%
2021/07/21	6	142.08	9	142.89	142.00	-3	4,875	-0.06%
2021/07/20	2	137.00	1.1	141.55	137.50	0.9	4,829	0.02%
2021/07/19	1	144.00	13	144.54	144.00	-12	4,785	-0.25%
2021/07/16	7	144.00	1	144.00	144.00	6	4,825	0.12%
2021/07/15	16	144.09	0	0.00	145.00	16	4,833	0.33%
2021/07/14	11.1	144.37	13	145.08	146.00	-1.9	4,827	-0.04%
2021/07/13	7	147.64	7	147.79	144.50	0	4,812	0.00%
2021/07/12	8	149.25	14.7	149.36	148.00	-6.7	4,717	-0.14%
2021/07/09	8	142.25	0.4	145.00	141.50	7.7	4,507	0.17%
2021/07/08	11	146.27	6	143.67	145.00	5	4,467	0.11%
2021/07/07	7	145.00	7	145.79	147.50	0	4,330	0.00%
2021/07/06	0	0.00	1	139.00	139.50	-1	4,123	-0.02%
2021/07/05	3	138.67	1	142.50	138.50	2	4,189	0.05%
2021/07/02	0	0.00	2	133.50	139.50	-2	4,220	-0.05%
2021/07/01	5	132.80	12.1	131.08	130.00	-7.1	4,303	-0.16%
2021/06/30	9	139.72	16	137.19	134.00	-7	4,291	-0.16%
2021/06/29	2	138.27	3	138.83	139.00	-1	4,111	-0.02%
2021/06/28	4	138.38	5	139.80	138.00	-1	4,153	-0.02%
2021/06/25	10.1	135.07	8	135.00	138.00	2.1	4,112	0.05%
2021/06/24	9	127.94	7	128.36	130.00	2	3,832	0.05%
2021/06/23	8	125.63	10	126.25	127.00	-2	3,738	-0.05%
2021/06/22	0	0.00	4	124.13	123.00	-4	3,696	-0.11%
2021/06/21	2	119.25	5	122.00	122.00	-3	3,834	-0.08%
2021/06/18	3	123.17	2	121.00	121.50	1	3,841	0.03%
2021/06/17	0	0.00	4	122.38	122.50	-4	3,873	-0.10%
2021/06/16	0	0.00	3	119.50	119.00	-3	3,888	-0.08%
2021/06/15	2	118.75	0	0.00	117.50	2	3,890	0.05%
2021/06/11	3	119.33	2	119.00	119.00	1	3,876	0.03%
2021/06/10	16	120.78	9	121.61	118.50	7	3,906	0.18%
2021/06/09	1	114.50	0	0.00	118.00	1	3,670	0.03%
2021/06/08	0	0.00	4	115.50	114.50	-4	3,674	-0.11%
2021/06/07	0	0.00	1	114.50	116.50	-1	3,744	-0.03%
2021/06/03	0	0.00	1.2	113.93	114.50	-1.2	3,816	-0.03%
2021/06/02	5	116.50	2	114.00	113.50	3	3,874	0.08%
2021/05/31	1	113.50	3	113.50	113.50	-2	3,878	-0.05%
2021/05/28	7	111.50	0	0.00	112.00	7	3,911	0.18%
2021/05/27	1	109.00	3	109.00	107.00	-2	3,880	-0.05%
2021/05/26	1	104.00	2	105.00	103.00	-1	3,853	-0.03%
2021/05/25	3	104.00	2	103.75	104.50	1	3,848	0.03%
2021/05/18	0	0.00	6	97.00	97.80	-6	3,924	-0.15%
2021/05/17	4	92.45	0	0.00	92.80	4	3,936	0.10%
2021/05/14	2	95.50	0	0.00	95.50	2	3,964	0.05%
2021/05/12	0	0.00	2	94.30	95.60	-2	4,026	-0.05%
2021/05/11	5	107.10	4	104.00	100.50	1	4,051	0.02%
2021/05/10	1	110.00	1	112.00	110.50	0	4,069	0.00%
2021/05/07	0	0.00	1	111.00	113.50	-1	4,138	-0.02%
2021/05/05	2	111.75	1	116.00	108.50	1	4,265	0.02%
2021/05/04	1	112.00	4	116.00	116.00	-3	4,283	-0.07%
2021/05/03	1	114.00	1	117.00	114.00	0	4,400	0.00%
2021/04/29	2	116.75	0	0.00	117.00	2	4,677	0.04%
2021/04/28	1	119.00	2	120.25	121.00	-1	4,776	-0.02%
2021/04/27	0	0.00	0.3	122.00	119.00	-0.3	4,872	-0.01%
2021/04/26	1	119.50	0	0.00	118.00	1	4,872	0.02%
2021/04/22	5	116.40	2.4	117.02	115.00	2.6	4,958	0.05%
2021/04/21	0	0.00	1	121.00	120.00	-1	5,009	-0.02%
2021/04/20	0.4	121.00	2	121.25	122.00	-1.6	5,133	-0.03%
2021/04/19	1.3	121.60	1	119.50	119.00	0.3	5,202	0.00%
2021/04/16	1	119.00	0	0.00	121.50	1	5,415	0.02%
2021/04/15	1	119.00	2	119.75	119.50	-1	5,441	-0.02%
2021/04/14	4	119.13	0	0.00	121.00	4	5,529	0.07%
2021/04/13	7	120.29	6	121.17	118.50	1	5,637	0.02%
2021/04/12	3	126.83	2	127.75	122.50	1	5,694	0.02%
2021/04/09	4	126.75	8	125.50	127.00	-4	5,840	-0.07%
2021/04/08	1	126.00	2	124.25	123.50	-1	5,825	-0.02%
2021/04/07	7	125.00	4.1	123.49	126.00	2.9	5,754	0.05%
2021/04/06	0	0.00	1.2	122.17	120.50	-1.2	5,690	-0.02%
2021/04/01	0.2	119.00	2	119.50	119.50	-1.8	5,797	-0.03%
2021/03/31	1	119.00	2.1	119.17	118.50	-1.1	5,785	-0.02%
2021/03/30	0	0.00	7	115.93	116.50	-7	5,717	-0.12%
2021/03/29	0	0.00	1	112.00	112.50	-1	5,680	-0.02%
2021/03/26	2	112.50	2	111.50	112.00	0	5,722	0.00%
2021/03/25	0	0.00	2	108.75	112.00	-2	5,772	-0.03%
2021/03/24	1.2	116.29	4.1	116.02	109.50	-2.9	5,791	-0.05%
2021/03/23	0	113.00	0	0.00	112.00	0	5,709	0.00%
2021/03/22	8	110.56	1	112.50	111.50	7	5,784	0.12%
2021/03/19	0	0.00	1	108.00	110.50	-1	5,836	-0.02%
2021/03/18	0	0.00	2	109.25	109.50	-2	5,932	-0.03%
2021/03/17	1	106.50	2	107.75	108.00	-1	6,112	-0.02%
2021/03/16	5	107.40	0	0.00	106.50	5	6,317	0.08%
2021/03/12	5	108.30	1	109.50	108.50	4	7,093	0.06%
2021/03/11	2	105.75	4.1	106.52	108.50	-2.1	7,214	-0.03%
2021/03/10	1	101.00	2	101.75	101.50	-1	7,238	-0.01%
2021/03/09	2	99.80	1	102.50	101.00	1	7,622	0.01%
2021/03/08	2	104.00	1	104.00	102.50	1	7,848	0.01%
2021/03/05	2	105.00	1	106.50	104.50	1	7,796	0.01%
2021/03/04	1	102.50	0	0.00	104.00	1	7,753	0.01%
2021/03/03	1	102.00	1	102.50	105.00	0	7,735	0.00%
2021/02/25	0	0.00	1.1	109.27	109.50	-1.1	7,684	-0.01%
2021/02/24	1	112.00	1	112.00	110.00	0	7,690	0.00%
2021/02/22	0	0.00	0.2	112.50	114.00	-0.2	7,673	0.00%
2021/02/19	2	109.00	0	0.00	111.50	2	7,665	0.03%
2021/02/18	0.2	110.00	1	109.00	111.50	-0.8	7,733	-0.01%
2021/02/17	1	107.50	1	108.00	109.00	0	7,986	0.00%
2021/02/05	1	105.00	0	0.00	105.00	1	8,015	0.01%
2021/02/04	1	108.00	1	105.00	108.00	0	8,012	0.00%
2021/02/03	2	110.00	1	109.00	109.00	1	7,949	0.01%
2021/02/02	4	106.50	3	109.00	112.00	1	7,925	0.01%
2021/02/01	0	0.00	2	102.75	104.00	-2	7,858	-0.03%
2021/01/29	1	107.00	8	106.69	105.00	-7	7,841	-0.09%
2021/01/28	2	108.75	8	110.19	109.00	-6	7,804	-0.08%
2021/01/27	5	115.90	8	116.00	115.50	-3	7,699	-0.04%
2021/01/26	0	0.00	6	118.17	118.00	-6	7,632	-0.08%
2021/01/25	37.3	121.13	23	119.46	118.00	14.3	7,552	0.19%
2021/01/22	23	119.22	22	119.55	121.00	1	7,354	0.01%
2021/01/21	13	116.42	12	115.54	114.00	1	7,047	0.01%
2021/01/20	7	114.36	8	114.81	113.50	-1	6,902	-0.01%
2021/01/19	8	113.25	7	113.00	114.00	1	6,779	0.01%
2021/01/18	0	0.00	10	112.55	111.00	-10	6,722	-0.15%
2021/01/15	0	0.00	5	117.30	115.00	-5	6,654	-0.08%
2021/01/14	8	118.69	13	119.54	118.00	-5	6,605	-0.08%
2021/01/13	16	117.72	20	118.13	117.00	-4	6,487	-0.06%
2021/01/12	0	0.00	4	115.50	112.50	-4	6,343	-0.06%
2021/01/11	24	119.15	13	117.96	117.00	11	6,266	0.18%
2021/01/08	0	0.00	3	115.00	115.00	-3	6,027	-0.05%
2021/01/07	3	115.67	8	115.06	116.00	-5	5,999	-0.08%
2021/01/06	15	119.00	20.2	119.77	117.50	-5.2	5,936	-0.09%
2021/01/05	3	118.17	9	118.22	120.00	-6	5,791	-0.10%
2021/01/04	11	118.00	20	117.60	118.00	-9	5,700	-0.16%
2020/12/31	5	114.60	5.1	113.29	112.00	-0.1	5,499	0.00%
2020/12/30	4	111.50	7	111.93	112.50	-3	5,421	-0.06%
2020/12/29	5	111.10	3	111.83	110.00	2	5,391	0.04%
2020/12/28	8.1	110.97	15	111.67	114.00	-6.9	5,294	-0.13%
2020/12/25	4.1	106.76	2	106.75	107.00	2.1	5,150	0.04%
2020/12/24	19	107.08	11.1	106.95	108.00	8	5,119	0.16%
2020/12/23	3	106.67	2	105.50	106.00	1	5,085	0.02%
2020/12/22	6	106.33	3	105.33	105.50	3	5,059	0.06%
2020/12/21	12.1	108.09	4	109.38	108.50	8.1	5,015	0.16%
2020/12/18	9	109.33	3	108.50	110.00	6	4,935	0.12%
2020/12/17	6.1	108.51	5.2	110.30	112.00	0.9	4,874	0.02%
2020/12/16	9	107.28	8	108.31	106.50	1	4,756	0.02%
2020/12/15	3	105.33	2	105.75	106.00	1	4,649	0.02%
2020/12/14	12	110.83	4	113.13	108.50	8	4,551	0.18%
2020/12/11	27.1	113.92	21	113.29	110.00	6.1	4,439	0.14%
2020/12/10	10.1	113.76	34	113.69	116.00	-23.9	4,266	-0.56%
2020/12/09	33	113.85	27	114.74	113.00	6	4,102	0.15%
2020/12/08	24	105.69	36	105.51	105.50	-12	3,639	-0.33%
2020/12/07	3	98.93	18	98.97	99.30	-15	3,332	-0.45%
2020/12/04	23	97.16	11	97.60	96.50	12	3,175	0.38%
2020/12/03	24	101.94	12	100.87	97.90	12	3,079	0.39%
2020/12/02	13	98.28	21	97.53	100.50	-8	2,663	-0.30%
2020/12/01	0	0.00	2	91.40	91.60	-2	2,364	-0.08%
2020/11/30	1	90.90	1	91.20	90.90	0	2,360	0.00%
2020/11/26	2	90.90	1	91.40	91.00	1	2,349	0.04%
2020/11/25	2.3	89.48	1	89.90	89.60	1.3	2,317	0.05%
2020/11/24	4	91.15	4	90.60	90.60	0	2,301	0.00%
2020/11/23	1	92.60	2	91.65	91.20	-1	2,286	-0.04%
2020/11/20	0	0.00	1	91.70	91.60	-1	2,272	-0.04%
2020/11/19	3	90.17	3	90.50	91.10	0	2,247	0.00%
2020/11/17	2	91.05	1	90.90	90.20	1	2,236	0.04%
2020/11/16	23	92.16	9	91.99	91.00	14	2,185	0.64%
2020/11/13	3	87.80	0	0.00	88.00	3	1,924	0.16%
2020/11/12	1	85.10	5	86.32	87.60	-4	1,883	-0.21%
2020/11/10	1	85.70	0	0.00	85.50	1	1,823	0.05%
2020/11/09	10	86.30	13	86.92	86.90	-3	1,794	-0.17%
2020/11/06	1	86.10	2	86.00	85.50	-1	1,777	-0.06%
2020/11/05	4	85.20	1	86.20	84.90	3	1,735	0.17%
2020/11/04	1	82.90	1	84.00	84.00	0	1,722	0.00%
2020/11/03	1	82.90	3	82.37	83.20	-2	1,729	-0.12%
2020/11/02	1	80.30	1	79.70	80.20	0	1,735	0.00%
2020/10/29	1	81.70	0	0.00	81.80	1	1,741	0.06%
2020/10/28	1	82.50	4	84.03	82.60	-3	1,752	-0.17%
2020/10/27	3	83.50	0	0.00	83.40	3	1,779	0.17%
2020/10/22	1	83.90	2	84.60	84.00	-1	1,862	-0.05%
2020/10/21	1	85.10	0	0.00	84.20	1	1,880	0.05%
2020/10/20	1	84.90	1	84.70	85.00	0	1,927	0.00%
2020/10/19	1	85.00	3	85.10	84.70	-2	1,935	-0.10%
2020/10/16	1	83.80	2	83.95	83.90	-1	1,926	-0.05%
2020/10/15	3	84.77	1	85.20	84.90	2	1,931	0.10%
2020/10/14	0	0.00	3	86.30	85.60	-3	1,940	-0.15%
2020/10/13	1	83.50	0	0.00	84.10	1	1,924	0.05%
2020/10/12	2	84.75	5	85.06	84.40	-3	1,929	-0.16%
2020/10/08	0	0.00	1	84.20	84.00	-1	1,938	-0.05%
2020/10/07	1	84.00	0	0.00	84.10	1	1,945	0.05%
2020/10/06	10	81.50	0	0.00	81.20	10	1,934	0.52%
2020/10/05	1	79.00	0	0.00	81.10	1	1,975	0.05%
2020/09/30	0	0.00	11	77.14	78.50	-11	2,098	-0.52%
2020/09/29	10	76.40	0	0.00	75.90	10	2,234	0.45%
2020/09/25	3	78.37	0	0.00	75.80	3	2,348	0.13%
2020/09/24	1	80.30	2	81.05	78.90	-1	2,365	-0.04%
2020/09/23	1	82.50	0	0.00	82.60	1	2,393	0.04%
2020/09/22	1	81.50	0	0.00	81.30	1	2,470	0.04%
2020/09/18	2	84.25	1	84.50	84.10	1	2,522	0.04%
2020/09/17	1	85.00	1	85.90	84.40	0	2,538	0.00%
2020/09/16	9	85.52	10	84.91	85.30	-1	2,542	-0.04%
2020/09/14	12	84.66	6	84.47	82.90	6	2,537	0.24%
2020/09/11	2	83.15	3	83.80	83.30	-1	2,491	-0.04%
2020/09/10	1	81.30	2	82.10	82.40	-1	2,451	-0.04%
2020/09/08	0	0.00	1	77.50	77.10	-1	2,456	-0.04%
2020/09/04	1	77.30	0	0.00	79.50	1	2,526	0.04%
2020/09/03	1	79.80	0	0.00	79.70	1	2,543	0.04%
2020/08/26	2	79.05	1	79.80	79.80	1	2,835	0.04%
2020/08/25	0	0.00	1	77.00	77.30	-1	2,860	-0.03%
2020/08/21	4	76.43	0	0.00	76.00	4	2,878	0.14%
2020/08/20	3	75.90	5	75.40	75.50	-2	2,877	-0.07%
2020/08/18	2	84.50	0	0.00	83.60	2	2,860	0.07%
2020/08/14	1	85.20	1	85.50	86.00	0	2,918	0.00%
2020/08/13	0	0.00	1	85.80	85.20	-1	2,969	-0.03%
2020/08/12	2	84.90	0	0.00	85.70	2	2,999	0.07%
2020/08/10	1	86.50	0	0.00	85.70	1	3,052	0.03%
2020/08/07	3	88.20	2	87.85	88.70	1	3,063	0.03%
2020/08/05	1	88.30	0	0.00	88.70	1	3,136	0.03%
2020/07/31	1	85.00	2	85.40	86.40	-1	3,458	-0.03%
2020/07/24	1	93.00	9	90.22	89.60	-8	3,484	-0.23%
2020/07/23	1	94.50	0	0.00	93.30	1	3,450	0.03%
2020/07/22	0	0.00	1	93.90	94.50	-1	3,462	-0.03%
2020/07/20	2	91.80	0	0.00	91.80	2	3,476	0.06%
2020/07/17	2	94.20	3	94.80	94.00	-1	3,474	-0.03%
2020/07/16	1	94.70	0	0.00	92.60	1	3,453	0.03%
2020/07/15	2	95.25	4	95.88	93.90	-2	3,453	-0.06%
2020/07/14	3	95.07	2	95.80	94.10	1	3,496	0.03%
2020/07/13	6	97.50	4	96.53	96.30	2	3,483	0.06%
2020/07/10	7	98.10	4	97.10	95.80	3	3,479	0.09%
2020/07/09	5	99.84	5	99.20	98.60	0	3,429	0.00%
2020/07/08	2	98.90	11	99.30	100.50	-9	3,301	-0.27%
2020/07/07	2	94.60	7	94.84	94.80	-5	3,158	-0.16%
2020/07/06	1	93.30	7	95.29	96.80	-6	3,113	-0.19%
2020/07/03	3	93.17	1	93.00	92.50	2	3,065	0.07%
2020/07/02	2	91.90	3	92.97	93.10	-1	3,086	-0.03%
2020/07/01	6	92.25	2	91.25	91.70	4	3,079	0.13%
2020/06/30	1	90.90	3	91.30	91.50	-2	3,039	-0.07%
2020/06/29	2	90.45	0	0.00	89.20	2	3,022	0.07%
2020/06/24	2	90.50	2	91.35	91.30	0	3,010	0.00%
2020/06/23	1	90.00	0	0.00	89.80	1	3,043	0.03%
2020/06/19	0	0.00	1	91.40	90.00	-1	3,076	-0.03%
2020/06/18	1	89.20	2	90.20	89.60	-1	3,096	-0.03%
2020/06/17	1	89.20	1	90.00	88.70	0	3,127	0.00%
2020/06/16	2	89.20	2	89.65	89.10	0	3,140	0.00%
2020/06/15	0	0.00	1	88.00	86.60	-1	3,166	-0.03%
2020/06/11	4	88.25	10	88.60	86.40	-6	3,202	-0.19%
2020/06/10	0	0.00	5	90.46	90.60	-5	3,214	-0.16%
2020/06/09	3	89.90	3	90.17	89.00	0	3,267	0.00%
2020/06/08	4	91.08	4	90.25	89.40	0	3,324	0.00%
2020/06/05	2	90.50	1	90.90	90.20	1	3,323	0.03%
2020/06/04	1	89.00	19	88.51	90.40	-18	3,328	-0.54%
2020/06/03	16	87.41	11	89.09	87.00	5	3,335	0.15%
2020/06/02	12	86.90	4	86.95	86.00	8	3,238	0.25%
2020/06/01	12	85.53	18	86.51	86.90	-6	3,231	-0.19%
2020/05/29	13	86.10	8	86.24	84.00	5	3,219	0.16%
2020/05/28	1	86.10	1	86.50	86.60	0	3,202	0.00%
2020/05/27	6	85.88	3	85.80	86.10	3	3,212	0.09%
2020/05/26	7	86.04	5	85.82	84.60	2	3,224	0.06%
2020/05/21	10	85.20	12	85.80	86.00	-2	3,199	-0.06%
2020/05/20	0	0.00	4	84.53	84.50	-4	3,184	-0.13%
2020/05/18	2	87.00	1	86.60	86.60	1	3,140	0.03%
2020/05/15	6	91.52	2	92.55	90.90	4	3,124	0.13%
2020/05/14	6	93.15	6	96.92	92.20	0	3,128	0.00%
2020/05/13	2	95.30	3	96.27	97.00	-1	3,139	-0.03%
2020/05/12	12	96.73	6	96.88	95.60	6	3,172	0.19%
2020/05/11	18	97.39	11	98.25	97.80	7	3,194	0.22%
2020/05/08	18	91.18	10	90.99	94.00	8	3,056	0.26%
2020/05/07	2	87.30	11	87.63	88.00	-9	2,961	-0.30%
2020/05/06	13	86.73	0	0.00	86.50	13	2,959	0.44%
2020/05/05	0	0.00	1	89.50	87.70	-1	2,954	-0.03%
2020/05/04	0	0.00	3	87.63	88.90	-3	2,988	-0.10%
2020/04/30	0	0.00	8	88.90	88.80	-8	2,969	-0.27%
2020/04/29	6	89.28	6	88.70	88.20	0	2,978	0.00%
2020/04/28	2	87.40	6	87.37	87.40	-4	2,957	-0.14%
2020/04/27	2	87.05	11	86.55	87.10	-9	3,012	-0.30%
2020/04/24	1	86.10	0	0.00	85.60	1	3,001	0.03%
2020/04/23	22	86.42	10	86.90	86.10	12	3,019	0.40%
2020/04/22	1	82.60	2	84.30	85.60	-1	3,046	-0.03%
2020/04/21	12	85.26	0	0.00	83.80	12	3,051	0.39%
2020/04/20	0	0.00	10	87.70	87.40	-10	3,049	-0.33%
2020/04/17	14	87.21	15	87.56	86.00	-1	3,043	-0.03%
2020/04/16	11	85.96	2	85.70	86.00	9	2,991	0.30%
2020/04/15	3	87.00	10	87.10	86.60	-7	3,052	-0.23%
2020/04/14	10	85.60	10	86.50	86.50	0	3,100	0.00%
2020/04/13	1	84.10	1	85.10	84.80	0	3,169	0.00%
2020/04/10	1	84.70	0	0.00	85.20	1	3,207	0.03%
2020/04/09	10	86.10	2	88.25	84.50	8	3,298	0.24%
2020/04/07	8	85.58	7	86.07	85.50	1	3,355	0.03%
2020/04/06	3	80.13	1	81.00	82.50	2	3,339	0.06%
2020/04/01	4	79.05	4	78.43	79.50	0	3,365	0.00%
2020/03/30	2	76.45	2	75.45	78.50	0	3,428	0.00%
2020/03/27	3	80.50	2	79.60	77.50	1	3,409	0.03%
2020/03/26	0	0.00	1	76.20	79.00	-1	3,365	-0.03%
2020/03/25	4	78.55	1	79.10	78.40	3	3,347	0.09%
2020/03/24	4	74.03	2	74.45	74.00	2	3,308	0.06%
2020/03/20	1	65.60	1	64.50	67.30	0	3,285	0.00%
2020/03/19	1	60.80	1	65.10	61.20	0	3,256	0.00%
2020/03/18	1	69.40	1	68.00	67.50	0	3,246	0.00%
2020/03/17	0	0.00	2	72.40	71.00	-2	3,283	-0.06%
2020/03/16	1	83.00	0	0.00	74.20	1	3,300	0.03%
2020/03/13	8	77.14	8	81.74	82.40	0	3,269	0.00%
2020/03/12	3	87.20	5	85.08	85.00	-2	3,223	-0.06%
2020/03/11	1	95.00	8	94.94	91.10	-7	3,220	-0.22%
2020/03/10	8	91.80	2	92.00	94.20	6	3,338	0.18%
2020/03/09	2	96.20	7	94.89	94.50	-5	3,331	-0.15%
2020/03/06	11	101.55	6	101.00	101.00	5	3,269	0.15%
2020/03/05	2	103.50	2	103.50	103.50	0	3,327	0.00%
2020/03/04	2	102.75	2	102.00	101.00	0	3,325	0.00%
2020/03/03	1	101.50	1	101.50	101.50	0	3,336	0.00%
2020/03/02	1	98.50	0	0.00	99.30	1	3,362	0.03%
2020/02/27	1	99.20	0	0.00	97.90	1	3,407	0.03%
2020/02/26	2	102.25	0	0.00	102.00	2	3,397	0.06%
2020/02/25	3	102.83	1	103.00	104.50	2	3,400	0.06%
2020/02/24	2	102.00	2	103.00	102.50	0	3,441	0.00%
2020/02/21	2	105.00	1	105.00	105.00	1	3,497	0.03%
2020/02/20	4	107.88	3	109.17	108.00	1	3,545	0.03%
2020/02/19	1	107.00	0	0.00	107.00	1	3,563	0.03%
2020/02/18	3	107.33	0	0.00	106.00	3	3,637	0.08%
2020/02/17	6	108.00	4	108.63	107.50	2	3,646	0.05%
2020/02/14	3	110.83	1	110.50	111.00	2	3,699	0.05%
2020/02/13	2	114.50	2	116.00	112.50	0	3,694	0.00%
2020/02/12	8	112.31	10	114.00	115.00	-2	3,664	-0.05%
2020/02/11	2	108.50	1	105.50	109.00	1	3,675	0.03%
2020/02/10	2	105.75	1	104.00	104.00	1	3,760	0.03%
2020/02/06	1	105.50	3	104.83	105.50	-2	4,137	-0.05%
2020/02/05	1	106.00	0	0.00	102.50	1	4,300	0.02%
2020/02/04	12	102.25	13	102.54	102.50	-1	4,303	-0.02%
2020/02/03	2	98.90	1	99.10	100.50	1	4,365	0.02%
2020/01/31	3	102.50	0	0.00	101.00	3	4,406	0.07%
2020/01/17	1	113.00	1	111.50	113.00	0	5,011	0.00%
2020/01/16	0	0.00	5	110.00	112.00	-5	5,101	-0.10%
2020/01/15	1	111.50	1	113.00	109.50	0	5,325	0.00%
2020/01/14	11	110.91	5	111.80	112.00	6	5,376	0.11%
2020/01/13	0	0.00	5	109.00	108.50	-5	5,390	-0.09%
2020/01/09	8	108.06	2	108.50	109.50	6	5,610	0.11%
2020/01/08	0	0.00	1	109.00	109.00	-1	5,688	-0.02%
2020/01/07	12	116.17	12	119.46	113.00	0	5,695	0.00%
2020/01/06	8	120.69	8	121.25	118.00	0	5,750	0.00%
2020/01/03	3	121.00	9	122.11	124.00	-6	5,917	-0.10%
2020/01/02	1	123.00	5	120.50	123.00	-4	5,906	-0.07%
2019/12/31	1	118.00	2	117.25	118.00	-1	5,902	-0.02%
2019/12/30	0	0.00	0.1	117.00	118.00	-0.1	5,971	0.00%
2019/12/27	2	116.00	0	0.00	116.00	2	6,052	0.03%
2019/12/26	3.1	115.50	1.7	115.20	115.50	1.5	6,059	0.02%
2019/12/24	1	109.50	1	110.50	110.50	0	6,106	0.00%
2019/12/20	5	110.60	5	111.00	111.00	0	6,279	0.00%
2019/12/19	5	111.00	5	112.00	110.50	0	6,429	0.00%
2019/12/17	5	114.50	1	115.00	114.00	4	6,708	0.06%
2019/12/16	1	111.00	1	112.00	112.50	0	6,952	0.00%
2019/12/13	1	112.00	0	0.00	110.50	1	7,425	0.01%
2019/12/12	4	113.13	17	111.97	113.50	-13	7,659	-0.17%
2019/12/11	3	109.33	0	0.00	108.50	3	7,746	0.04%
2019/12/10	10	108.75	11	109.45	110.50	-1	7,801	-0.01%
2019/12/09	11	110.55	10	111.00	110.50	1	7,798	0.01%
2019/12/06	20	111.05	4	110.75	112.00	16	7,823	0.20%
2019/12/05	22	111.50	24	113.58	111.00	-2	7,822	-0.03%
2019/12/04	21	114.71	19	115.71	115.00	2	7,729	0.03%
2019/12/03	17	116.41	21	116.83	116.00	-4	7,794	-0.05%
2019/12/02	14	116.39	10	115.45	116.50	4	7,861	0.05%
2019/11/29	13	118.00	11	117.95	119.00	2	7,866	0.03%
2019/11/28	3	117.67	6	119.08	118.00	-3	7,874	-0.04%
2019/11/27	5	123.00	5	121.00	120.00	0	7,897	0.00%
2019/11/26	11	122.68	10	122.00	122.00	1	7,900	0.01%
2019/11/25	2	118.50	3	119.67	119.00	-1	7,907	-0.01%
2019/11/22	1	118.50	0	0.00	118.00	1	7,903	0.01%
2019/11/21	2	116.25	3	118.67	119.00	-1	7,936	-0.01%
2019/11/20	1	119.00	2	118.50	118.00	-1	7,935	-0.01%
2019/11/19	5	121.20	3	121.83	120.50	2	7,898	0.03%
2019/11/18	1	123.50	2	123.75	124.00	-1	7,868	-0.01%
2019/11/14	1	125.00	6	124.83	124.00	-5	7,911	-0.06%
2019/11/13	10	126.45	6	126.67	127.00	4	7,960	0.05%
2019/11/12	5	123.50	2	123.00	124.50	3	7,944	0.04%
2019/11/11	3	124.00	4	123.00	122.50	-1	8,044	-0.01%
2019/11/08	1	127.00	0	0.00	126.50	1	8,107	0.01%
2019/11/07	2	124.00	3	125.67	123.00	-1	8,142	-0.01%
2019/11/06	12	130.75	4	129.75	126.50	8	8,212	0.10%
2019/11/05	16	132.47	16	133.72	135.00	0	8,113	0.00%
2019/11/04	2	126.50	4	127.63	128.50	-2	8,006	-0.02%
2019/11/01	1	122.00	6	122.92	123.00	-5	7,876	-0.06%
2019/10/31	9	120.17	6	120.25	119.50	3	7,879	0.04%
2019/10/30	2	123.00	3	123.00	123.00	-1	7,835	-0.01%
2019/10/29	14	126.21	16	125.75	122.00	-2	7,822	-0.03%
2019/10/28	30	128.48	31	129.08	128.50	-1	7,741	-0.01%
2019/10/25	11	123.05	8	123.63	122.50	3	7,458	0.04%
2019/10/24	8	119.50	8	120.56	121.00	0	7,333	0.00%
2019/10/23	14	120.29	20	119.43	117.50	-6	7,310	-0.08%
2019/10/22	12	116.21	15	115.57	115.00	-3	7,262	-0.04%
2019/10/21	5	114.50	3	113.83	114.00	2	7,295	0.03%
2019/10/18	1	118.50	2	115.75	114.50	-1	7,443	-0.01%
2019/10/17	15	116.77	19	117.47	118.50	-4	7,374	-0.05%
2019/10/16	10	114.35	8	114.56	113.00	2	7,244	0.03%
2019/10/15	2	113.75	1	115.50	114.00	1	7,129	0.01%
2019/10/14	14	116.25	12	114.50	113.50	2	7,075	0.03%
2019/10/09	21	113.55	24	113.96	112.50	-3	6,978	-0.04%
2019/10/08	2	112.00	3	111.50	110.00	-1	6,777	-0.01%
2019/10/07	2	112.50	2	113.00	114.00	0	6,764	0.00%
2019/10/04	6	110.08	8	110.19	110.00	-2	6,724	-0.03%
2019/10/03	13	111.04	12	110.21	110.50	1	6,685	0.01%
2019/10/02	1	111.00	4	109.88	109.50	-3	6,596	-0.05%
2019/10/01	1	110.50	0	0.00	109.50	1	6,572	0.02%
2019/09/27	3	111.00	3	109.33	110.00	0	6,647	0.00%
2019/09/26	4	111.13	1	111.00	111.00	3	6,594	0.05%
2019/09/25	11	112.64	10	113.20	112.00	1	6,612	0.02%
2019/09/24	12	114.83	14	115.21	113.50	-2	6,614	-0.03%
2019/09/23	5	117.90	3	118.17	118.50	2	6,468	0.03%
2019/09/20	6	115.83	4	117.13	116.00	2	6,375	0.03%
2019/09/19	28	116.88	35	116.53	116.50	-7	6,286	-0.11%
2019/09/18	32	110.80	43	113.15	116.00	-11	5,989	-0.18%
2019/09/17	28	104.75	30	105.45	105.50	-2	5,520	-0.04%
2019/09/16	2	97.95	2	99.30	102.00	0	5,311	0.00%
2019/09/12	2	98.60	2	99.10	97.20	0	5,211	0.00%
2019/09/11	4	96.80	0	0.00	96.80	4	5,159	0.08%
2019/09/10	0	0.00	2	95.20	96.70	-2	5,136	-0.04%
2019/09/09	7	97.80	5	97.52	97.30	2	5,097	0.04%
2019/09/06	0	0.00	1	97.20	96.30	-1	5,071	-0.02%
2019/09/05	1	98.00	0	0.00	96.10	1	5,036	0.02%
2019/09/04	3	95.07	2	94.15	96.10	1	4,985	0.02%
2019/09/03	2	93.75	0	0.00	93.00	2	4,940	0.04%
2019/08/30	1	94.60	3	92.83	93.30	-2	4,891	-0.04%
2019/08/29	1	92.50	0	0.00	93.80	1	4,869	0.02%
2019/08/28	1	91.50	0	0.00	91.80	1	4,896	0.02%
2019/08/23	1	96.10	2	96.30	95.50	-1	4,837	-0.02%
2019/08/22	0	0.00	2	98.20	97.20	-2	4,804	-0.04%
2019/08/21	0	0.00	1	97.00	97.90	-1	4,786	-0.02%
2019/08/20	5	98.32	3	99.37	97.20	2	4,768	0.04%
2019/08/16	0	0.00	5	97.00	96.50	-5	4,711	-0.11%
2019/08/15	1	97.00	3	97.23	97.30	-2	4,753	-0.04%
2019/08/14	5	102.30	2	102.50	99.70	3	4,762	0.06%
2019/08/13	15	99.40	13	99.65	99.10	2	4,715	0.04%
2019/08/12	14	105.64	5	105.50	103.00	9	4,742	0.19%
2019/08/08	1	100.50	6	103.58	104.00	-5	4,691	-0.11%
2019/08/07	2	101.25	1	101.50	99.20	1	4,546	0.02%
2019/08/06	0	0.00	1	100.00	100.50	-1	4,508	-0.02%
2019/08/05	0	0.00	4	96.45	95.50	-4	4,418	-0.09%
2019/08/02	2	98.90	0	0.00	98.50	2	4,401	0.05%
2019/08/01	1	101.00	1	100.00	101.50	0	4,366	0.00%
2019/07/31	0	0.00	1	100.50	100.50	-1	4,356	-0.02%
2019/07/30	12	104.21	20	100.76	99.60	-8	4,305	-0.19%
2019/07/29	8	102.75	5	103.40	102.50	3	4,264	0.07%
2019/07/26	2	101.00	1	101.50	101.00	1	4,209	0.02%
2019/07/25	3	101.00	3	102.17	101.50	0	4,218	0.00%
2019/07/24	15	100.11	19	100.55	101.00	-4	4,184	-0.10%
2019/07/23	6	97.63	1	98.70	96.40	5	4,081	0.12%
2019/07/22	5	97.12	7	97.27	97.70	-2	4,122	-0.05%
2019/07/19	1	92.80	5	92.00	92.50	-4	3,942	-0.10%
2019/07/18	6	92.32	6	91.27	90.40	0	3,936	0.00%
2019/07/17	1	93.10	1	92.20	92.20	0	3,974	0.00%
2019/07/16	1	93.10	0	0.00	92.00	1	3,967	0.03%
2019/07/15	40	92.31	41	92.85	92.00	-1	4,062	-0.02%
2019/07/12	1	93.70	0	0.00	94.50	1	4,449	0.02%
2019/07/11	4	93.95	3	94.50	94.00	1	4,454	0.02%
2019/07/10	2	92.90	3	92.73	92.80	-1	4,406	-0.02%
2019/07/09	1	91.90	2	93.55	91.70	-1	4,373	-0.02%
2019/07/08	2	92.75	0	0.00	93.20	2	4,355	0.05%
2019/07/05	1	91.60	0	0.00	93.00	1	4,381	0.02%
2019/07/04	2	92.15	3	92.10	91.90	-1	4,385	-0.02%
2019/07/03	1	89.00	1	88.10	88.50	0	4,261	0.00%
2019/07/02	4	87.03	4	88.10	89.20	0	4,290	0.00%
2019/07/01	4	86.13	5	86.46	87.10	-1	4,276	-0.02%
2019/06/28	1	79.00	0	0.00	79.90	1	4,356	0.02%
2019/06/27	2	79.65	2	79.45	79.00	0	4,378	0.00%
2019/06/26	4	80.60	6	80.53	80.30	-2	4,403	-0.05%
2019/06/25	2	78.70	1	79.60	78.30	1	4,411	0.02%
2019/06/21	9	79.90	2	80.40	79.30	7	4,606	0.15%
2019/06/20	9	78.03	10	78.49	79.20	-1	4,575	-0.02%
2019/06/19	3	76.83	3	76.90	77.00	0	4,627	0.00%
2019/06/17	1	73.90	3	74.40	74.70	-2	4,854	-0.04%
2019/06/14	4	74.18	0	0.00	73.40	4	5,046	0.08%
2019/06/13	1	75.40	0	0.00	75.90	1	5,541	0.02%
2019/06/11	2	75.80	2	76.00	77.00	0	5,752	0.00%
2019/06/10	3	75.00	2	74.80	74.70	1	5,721	0.02%
2019/06/06	0	0.00	1	72.70	72.20	-1	5,740	-0.02%
2019/06/04	1	76.20	0	0.00	73.00	1	5,724	0.02%
2019/06/03	0	0.00	1	76.20	74.70	-1	5,703	-0.02%
2019/05/31	2	75.05	2	74.45	74.20	0	5,662	0.00%
2019/05/23	0	0.00	1	71.00	74.50	-1	5,898	-0.02%
2019/05/22	6	77.33	5	77.24	73.80	1	5,985	0.02%
2019/05/21	11	73.23	11	73.52	74.60	0	5,928	0.00%
2019/05/20	9	75.51	17	74.97	76.00	-8	5,895	-0.14%
2019/05/17	5	76.10	10	75.94	74.70	-5	5,836	-0.09%
2019/05/16	2	81.05	0	0.00	80.90	2	5,908	0.03%
2019/05/15	0	0.00	1	84.30	84.50	-1	5,862	-0.02%
2019/05/14	2	82.90	1	83.60	83.60	1	5,877	0.02%
2019/05/13	2	82.05	3	81.43	81.50	-1	5,950	-0.02%
2019/05/10	2	83.20	1	81.70	83.20	1	6,020	0.02%
2019/05/09	1	82.50	0	0.00	82.60	1	6,021	0.02%
2019/05/08	1	85.40	1	87.20	85.40	0	6,033	0.00%
2019/05/07	1	86.00	1	86.50	86.60	0	6,102	0.00%
2019/05/03	1	88.30	2	88.45	88.40	-1	6,239	-0.02%
2019/04/30	0	0.00	2	84.35	84.40	-2	6,206	-0.03%
2019/04/29	14	83.28	19	84.64	82.00	-5	6,245	-0.08%
2019/04/26	14	88.52	5	88.14	88.80	9	6,142	0.15%
2019/04/25	0	0.00	1	94.50	94.50	-1	6,014	-0.02%
2019/04/24	1	93.60	0	0.00	93.60	1	6,047	0.02%
2019/04/23	2	96.50	1	93.90	94.70	1	6,050	0.02%
2019/04/19	3	94.83	1	93.30	93.10	2	6,055	0.03%
2019/04/18	21	97.69	18	99.00	96.00	3	6,079	0.05%
2019/04/17	1	92.10	1	92.30	91.70	0	5,793	0.00%
2019/04/16	0	0.00	2	92.50	92.50	-2	6,012	-0.03%
2019/04/11	1	94.60	0	0.00	91.00	1	6,268	0.02%
2019/04/09	0	0.00	4	93.10	93.00	-4	6,716	-0.06%
2019/04/03	1	90.00	0	0.00	92.30	1	7,447	0.01%
2019/04/02	8	94.10	8	94.75	90.90	0	7,629	0.00%
2019/04/01	1	92.50	2	92.50	92.50	-1	7,444	-0.01%
2019/03/29	2	92.45	0	0.00	91.40	2	7,398	0.03%
2019/03/28	0	0.00	1	91.80	92.50	-1	7,351	-0.01%
2019/03/27	5	91.80	4	91.30	91.00	1	7,296	0.01%
2019/03/26	2	91.15	1	92.00	91.00	1	7,185	0.01%
2019/03/25	0	0.00	1	88.70	90.80	-1	7,094	-0.01%
2019/03/22	4	90.95	2	90.60	89.20	2	7,059	0.03%
2019/03/21	2	90.20	6	90.05	90.40	-4	6,981	-0.06%
2019/03/20	10	90.10	8	90.45	91.00	2	6,917	0.03%
2019/03/19	4	88.33	13	88.04	88.50	-9	6,771	-0.13%
2019/03/18	27	85.37	24	84.89	88.10	3	6,575	0.05%
2019/03/15	14	78.82	9	78.67	80.10	5	6,057	0.08%
2019/03/14	3	73.13	3	73.07	72.90	0	5,888	0.00%
2019/03/12	0	0.00	2	71.15	71.30	-2	5,877	-0.03%
2019/03/07	2	68.75	1	67.50	67.60	1	6,000	0.02%
2019/03/06	0	0.00	2	70.40	70.50	-2	6,006	-0.03%
2019/02/27	2	71.00	0	0.00	71.40	2	6,261	0.03%
2019/02/26	8	72.14	7	71.70	71.40	1	6,331	0.02%
2019/02/25	3	72.97	3	73.50	72.60	0	6,325	0.00%
2019/02/22	1	70.30	9	70.77	70.30	-8	6,195	-0.13%
2019/02/21	9	71.06	14	71.55	72.40	-5	6,179	-0.08%
2019/02/20	9	69.89	1	69.40	68.70	8	6,051	0.13%
2019/02/19	0	0.00	1	69.20	68.10	-1	6,051	-0.02%
2019/02/18	2	68.15	1	68.00	67.80	1	6,061	0.02%
2019/02/15	28	68.68	25	68.98	67.90	3	6,070	0.05%
2019/02/14	1	67.50	2	66.70	67.40	-1	5,986	-0.02%
2019/02/13	3	67.87	2	69.45	67.00	1	5,986	0.02%
2019/02/12	5	69.02	4	69.30	68.60	1	5,961	0.02%
2019/02/11	3	68.60	3	69.03	68.70	0	5,972	0.00%
2019/01/30	0	0.00	3	66.70	66.90	-3	5,920	-0.05%
2019/01/29	3	66.00	0	0.00	66.00	3	5,961	0.05%
2019/01/28	2	66.90	13	66.99	67.00	-11	5,990	-0.18%
2019/01/25	14	66.66	14	66.24	66.00	0	5,976	0.00%
2019/01/24	6	65.07	0	0.00	64.70	6	5,901	0.10%
2019/01/23	0	0.00	1	64.20	64.60	-1	5,943	-0.02%
2019/01/22	6	64.67	9	64.66	63.80	-3	5,971	-0.05%
2019/01/21	17	65.74	16	65.26	64.50	1	5,996	0.02%
2019/01/17	2	63.45	2	64.10	63.60	0	6,205	0.00%
2019/01/16	4	64.75	0	0.00	63.60	4	6,338	0.06%
2019/01/15	1	65.40	1	65.70	65.00	0	6,354	0.00%
2019/01/14	1	65.70	0	0.00	65.50	1	6,348	0.02%
2019/01/11	11	66.23	12	65.78	65.00	-1	6,357	-0.02%
2019/01/10	25	67.16	31	65.80	65.50	-6	6,307	-0.10%
2019/01/09	8	64.99	3	65.27	65.70	5	6,208	0.08%
2019/01/08	18	66.57	18	65.66	64.00	0	6,099	0.00%
2019/01/07	1	64.20	0	0.00	64.00	1	5,895	0.02%
2019/01/04	5	62.48	7	61.24	63.00	-2	5,907	-0.03%
2019/01/03	3	63.83	2	63.85	62.40	1	5,914	0.02%
2019/01/02	9	65.13	10	65.08	65.80	-1	5,854	-0.02%
2018/12/28	18	64.42	16	64.93	64.60	2	5,699	0.04%
2018/12/27	7	64.06	5	63.46	63.30	2	5,460	0.04%
2018/12/26	31	66.61	38	65.38	61.40	-7	5,373	-0.13%
2018/12/25	32	63.18	16	62.91	65.40	16	4,791	0.33%
2018/12/24	1	57.80	1	59.10	59.50	0	4,571	0.00%
2018/12/22	0	0.00	2	58.05	57.40	-2	4,608	-0.04%
2018/12/19	2	60.70	3	60.40	59.70	-1	4,629	-0.02%
2018/12/18	1	60.60	1	61.00	60.00	0	4,672	0.00%
2018/12/14	3	61.13	2	60.10	60.10	1	4,767	0.02%
2018/12/13	2	60.40	4	60.90	61.50	-2	4,827	-0.04%
2018/12/12	5	60.40	1	60.50	60.10	4	4,873	0.08%
2018/12/11	1	57.40	1	57.30	57.10	0	4,892	0.00%
2018/12/06	0	0.00	2	59.00	55.80	-2	5,555	-0.04%
2018/12/04	0	0.00	1	63.50	63.40	-1	5,586	-0.02%
2018/11/29	1	61.60	2	62.10	60.90	-1	5,570	-0.02%
2018/11/27	15	58.61	13	58.90	60.00	2	5,584	0.04%
2018/11/26	1	56.60	3	55.33	56.10	-2	5,427	-0.04%
2018/11/23	8	55.55	6	54.60	54.20	2	5,381	0.04%
2018/11/22	1	55.30	2	56.95	54.00	-1	5,305	-0.02%
2018/11/21	1	52.60	3	52.90	53.80	-2	5,263	-0.04%
2018/11/20	4	53.08	2	53.10	52.40	2	5,241	0.04%
2018/11/19	1	52.90	0	0.00	53.20	1	5,224	0.02%
2018/11/16	1	53.30	2	53.55	53.30	-1	5,217	-0.02%
2018/11/15	2	53.65	2	53.85	53.40	0	5,245	0.00%
2018/11/14	9	54.84	7	55.00	55.00	2	5,233	0.04%
2018/11/13	8	52.34	4	52.65	54.00	4	5,231	0.08%
2018/11/12	2	59.00	3	58.67	57.60	-1	5,159	-0.02%
2018/11/09	1	59.50	0	0.00	59.60	1	5,199	0.02%
2018/11/08	10	61.74	11	61.76	60.20	-1	5,198	-0.02%
2018/11/07	0	0.00	1	61.00	60.50	-1	5,094	-0.02%
2018/11/06	2	58.30	2	59.45	57.50	0	5,096	0.00%
2018/11/05	4	60.90	4	61.33	61.60	0	5,047	0.00%
2018/11/02	0	0.00	1	58.50	59.20	-1	5,024	-0.02%
2018/11/01	1	59.90	2	59.00	58.30	-1	4,963	-0.02%
2018/10/30	6	55.22	5	55.28	54.80	1	4,896	0.02%
2018/10/29	0	0.00	4	56.18	56.40	-4	4,902	-0.08%
2018/10/26	3	55.67	2	54.20	54.40	1	4,896	0.02%
2018/10/25	20	54.98	6	55.30	58.00	14	4,848	0.29%
2018/10/24	11	55.77	26	55.56	54.10	-15	4,781	-0.31%
2018/10/23	1	60.90	3	61.33	60.10	-2	4,830	-0.04%
2018/10/22	2	64.00	0	0.00	63.60	2	4,844	0.04%
2018/10/19	20	61.19	12	61.67	61.40	8	4,937	0.16%
2018/10/17	3	63.73	5	63.66	62.00	-2	5,340	-0.04%
2018/10/16	9	63.30	0	0.00	62.20	9	5,494	0.16%
2018/10/15	1	61.60	4	62.20	62.60	-3	5,501	-0.05%
2018/10/12	8	61.25	23	60.60	61.00	-15	5,507	-0.27%
2018/10/11	8	58.54	3	59.20	58.10	5	5,466	0.09%
2018/10/09	7	64.69	4	65.13	64.30	3	5,383	0.06%
2018/10/08	16	68.71	14	68.63	68.20	2	5,308	0.04%
2018/10/05	34	68.53	34	68.95	70.00	0	5,333	0.00%
2018/10/04	8	72.56	17	72.00	71.90	-9	5,265	-0.17%
2018/10/03	1	79.40	0	0.00	77.40	1	5,190	0.02%
2018/10/02	2	80.95	2	79.50	79.00	0	5,260	0.00%
2018/10/01	1	79.20	3	80.00	81.50	-2	5,259	-0.04%
2018/09/25	6	78.65	2	79.05	77.00	4	5,418	0.07%
2018/09/20	2	77.90	2	75.60	76.10	0	5,453	0.00%
2018/09/19	10	81.71	7	81.71	79.00	3	5,438	0.06%
2018/09/18	2	76.80	4	76.78	79.50	-2	5,398	-0.04%
2018/09/17	7.5	78.91	7	79.16	78.30	0.5	5,413	0.01%
2018/09/14	24	76.29	23	76.68	80.00	1	5,404	0.02%
2018/09/13	13	79.54	11	80.60	76.90	2	5,205	0.04%
2018/09/12	9	84.22	4	85.15	83.70	5	4,963	0.10%
2018/09/11	0	0.00	2	94.50	92.90	-2	4,950	-0.04%
2018/09/10	3	93.20	7	93.79	93.00	-4	5,007	-0.08%
2018/09/07	2	95.80	1	100.00	96.90	1	5,365	0.02%
2018/09/06	0	0.00	1	100.00	100.00	-1	5,426	-0.02%
2018/09/05	1	99.80	2	100.75	99.50	-1	5,501	-0.02%
2018/09/04	15	101.32	11	100.19	98.30	4	5,599	0.07%
2018/09/03	1	93.30	0	0.00	94.90	1	5,541	0.02%
2018/08/28	2	95.20	0	0.00	93.80	2	6,055	0.03%
2018/08/24	0	0.00	2	92.00	92.50	-2	6,202	-0.03%
2018/08/23	1	92.70	1	93.00	93.70	0	6,290	0.00%
2018/08/22	13	93.82	2	93.80	93.50	11	6,400	0.17%
2018/08/21	1	91.80	3	91.93	91.50	-2	6,455	-0.03%
2018/08/17	1	91.00	1	92.00	90.00	0	6,784	0.00%
2018/08/16	0	0.00	3	91.17	92.00	-3	6,929	-0.04%
2018/08/14	0	0.00	3	89.87	90.20	-3	7,180	-0.04%
2018/08/13	0	0.00	2	89.20	88.00	-2	7,287	-0.03%
2018/08/10	0	0.00	20	90.00	91.50	-20	7,331	-0.27%
2018/08/09	3	89.83	2	88.20	91.00	1	7,533	0.01%
2018/08/07	1	90.10	2	90.15	89.90	-1	7,780	-0.01%
2018/08/06	2	86.80	0	0.00	89.40	2	7,927	0.03%
2018/08/03	2	90.50	2	89.60	89.60	0	8,022	0.00%
2018/08/01	1	91.30	4	90.75	90.70	-3	8,359	-0.04%
2018/07/31	4	89.35	9	89.68	89.20	-5	8,536	-0.06%
2018/07/30	10	88.21	6	87.13	87.00	4	8,444	0.05%
2018/07/27	3	94.47	7	94.14	94.80	-4	8,302	-0.05%
2018/07/26	7	96.56	6	96.80	95.50	1	8,334	0.01%
2018/07/25	14	94.49	6.1	94.25	95.00	7.9	8,309	0.10%
2018/07/24	6	96.85	13	95.05	97.50	-7	8,210	-0.09%
2018/07/23	4	95.43	1	95.50	95.40	3	8,261	0.04%
2018/07/19	1	106.00	0	0.00	106.00	1	8,467	0.01%
2018/07/18	1	108.50	0	0.00	106.00	1	8,678	0.01%
2018/07/16	0	0.00	1	112.50	111.50	-1	8,796	-0.01%
2018/07/13	1	110.00	1	111.50	111.00	0	8,879	0.00%
2018/07/12	0	0.00	4	109.00	109.00	-4	9,082	-0.04%
2018/07/11	5	105.50	5	107.00	107.50	0	9,147	0.00%
2018/07/10	1	102.00	10	102.00	108.50	-9	9,233	-0.10%
2018/07/09	10	99.60	1	99.50	99.80	9	9,212	0.10%
2018/07/05	0	0.00	2	102.50	102.50	-2	9,328	-0.02%
2018/07/04	1	108.00	1	104.50	106.00	0	9,329	0.00%
2018/07/03	11	111.55	1	111.00	108.00	10	9,357	0.11%
2018/06/29	1	114.50	10	115.50	115.00	-9	9,486	-0.09%
2018/06/28	12	111.42	2	113.50	112.50	10	9,548	0.10%
2018/06/27	5	114.00	2	114.00	113.00	3	9,754	0.03%
2018/06/26	2	113.00	1	112.50	116.50	1	10,248	0.01%
2018/06/25	1	114.00	1	113.00	112.50	0	10,755	0.00%
2018/06/22	1	115.00	1	114.00	114.50	0	10,980	0.00%
2018/06/21	33	116.77	5	117.00	116.00	28	11,036	0.25%
2018/06/20	17	114.76	45	114.58	115.00	-28	11,189	-0.25%
2018/06/19	5	120.30	0	0.00	118.50	5	11,190	0.04%
2018/06/15	17	124.79	31	124.18	124.00	-14	11,180	-0.13%
2018/06/14	2	116.50	20	117.25	119.50	-18	10,875	-0.17%
2018/06/13	26	117.27	21	120.88	116.50	5	10,850	0.05%
2018/06/12	39	119.87	11	120.14	119.50	28	10,953	0.26%
2018/06/11	3	114.67	4	115.13	115.00	-1	11,011	-0.01%
2018/06/08	10	116.00	10	117.00	116.50	0	11,202	0.00%
2018/06/07	16	120.00	28	118.29	119.50	-12	11,256	-0.11%
2018/06/06	11	113.41	0	0.00	113.50	11	11,348	0.10%
2018/06/05	2	114.00	17	112.85	112.50	-15	11,403	-0.13%
2018/06/04	0	0.00	1	114.00	112.00	-1	11,779	-0.01%
2018/06/01	9	110.78	16	110.81	111.00	-7	11,837	-0.06%
2018/05/31	5	111.00	4	110.13	108.00	1	11,845	0.01%
2018/05/30	8	110.94	10	110.00	110.00	-2	11,820	-0.02%
2018/05/29	15	113.00	21	114.24	113.00	-6	11,798	-0.05%
2018/05/28	11	114.68	10	114.50	114.50	1	11,795	0.01%
2018/05/25	42	109.15	22	109.73	109.50	20	11,689	0.17%
2018/05/24	14	106.82	12	109.58	108.50	2	11,667	0.02%
2018/05/23	22	106.66	3	106.33	105.50	19	11,716	0.16%
2018/05/22	0	0.00	16	106.13	108.50	-16	12,036	-0.13%
2018/05/21	4	103.50	3	103.17	102.00	1	11,943	0.01%
2018/05/18	8	100.71	2	101.50	100.00	6	11,893	0.05%
2018/05/17	13	100.42	21	101.39	103.50	-8	11,972	-0.07%
2018/05/16	2	98.40	0	0.00	97.70	2	11,883	0.02%
2018/05/15	6	99.72	0	0.00	99.40	6	12,014	0.05%
2018/05/14	7	105.57	2	105.50	105.00	5	12,034	0.04%
2018/05/11	6	106.25	6	108.33	104.00	0	12,007	0.00%
2018/05/10	7	105.50	6	105.67	106.50	1	12,029	0.01%
2018/05/09	3	104.00	4	104.38	101.50	-1	12,269	-0.01%
2018/05/08	2	99.30	8	102.09	102.50	-6	12,364	-0.05%
2018/05/07	1	93.70	4	94.13	93.60	-3	12,648	-0.02%
2018/05/04	10	94.47	10	93.68	93.30	0	12,664	0.00%
2018/05/03	7	94.51	11	95.45	93.70	-4	12,685	-0.03%
2018/05/02	3	96.03	3	95.73	93.40	0	12,721	0.00%
2018/04/30	11	94.25	9	94.72	95.50	2	12,738	0.02%
2018/04/27	12	93.51	22	93.19	94.60	-10	12,712	-0.08%
2018/04/26	11	90.11	10	89.70	86.00	1	12,537	0.01%
2018/04/25	10	94.30	7	95.24	93.20	3	12,401	0.02%
2018/04/24	28	93.31	19	93.48	92.80	9	12,450	0.07%
2018/04/23	23	101.15	13	101.81	101.00	10	12,440	0.08%
2018/04/20	3	105.67	3	106.67	107.00	0	12,725	0.00%
2018/04/19	18	106.83	20	106.18	106.50	-2	12,982	-0.02%
2018/04/18	75	108.37	60	106.59	103.00	15	12,996	0.12%
2018/04/17	14	113.50	31	112.26	110.50	-17	12,854	-0.13%
2018/04/16	3	117.00	2	117.00	116.50	1	12,848	0.01%
2018/04/13	0	0.00	5	115.30	113.00	-5	12,822	-0.04%
2018/04/12	3	115.50	7	113.43	113.00	-4	12,845	-0.03%
2018/04/11	6	114.33	5	114.00	112.00	1	12,946	0.01%
2018/04/10	2	110.00	2	112.00	109.50	0	12,923	0.00%
2018/04/09	7	110.93	3	111.00	109.50	4	13,137	0.03%
2018/04/03	2	109.50	4	110.50	111.50	-2	13,185	-0.02%
2018/04/02	16	112.91	23	113.96	112.00	-7	13,199	-0.05%
2018/03/31	3	110.50	11	109.55	111.50	-8	13,198	-0.06%
2018/03/30	19	111.16	8	110.44	108.50	11	13,180	0.08%
2018/03/29	20	111.70	34	109.01	112.50	-14	13,182	-0.11%
2018/03/28	19	114.45	18	113.92	111.00	1	12,749	0.01%
2018/03/27	18	124.31	11	129.95	122.50	7	12,415	0.06%
2018/03/26	9	128.78	7	129.36	127.00	2	12,329	0.02%
2018/03/23	12	125.83	10	126.00	129.50	2	12,339	0.02%
2018/03/22	7	130.43	14	128.86	126.50	-7	12,311	-0.06%
2018/03/21	24	133.71	20	134.50	133.00	4	12,391	0.03%
2018/03/20	35	132.41	11	132.59	133.00	24	12,636	0.19%
2018/03/19	12	135.92	153	134.92	136.00	-141	12,912	-1.09%	大賣/鉅額交易
2018/03/16	10	136.65	5	136.90	135.00	5	13,087	0.04%
2018/03/15	7	134.14	9	134.33	140.00	-2	13,237	-0.02%
2018/03/14	19	131.21	16	131.78	130.00	3	13,536	0.02%
2018/03/13	9	128.00	5	127.90	129.00	4	13,635	0.03%
2018/03/12	17	124.71	30	126.87	128.00	-13	13,727	-0.09%
2018/03/09	33	120.79	11	121.32	119.50	22	13,729	0.16%
2018/03/08	27	121.94	38	121.72	122.00	-11	13,859	-0.08%
2018/03/07	7	118.14	19	117.21	115.00	-12	13,640	-0.09%
2018/03/06	4	114.75	2	115.00	114.50	2	13,904	0.01%
2018/03/05	2	117.00	3	113.50	112.00	-1	14,053	-0.01%
2018/03/02	5	116.70	6	116.17	116.00	-1	14,306	-0.01%
2018/03/01	4	114.50	3	117.17	118.50	1	14,276	0.01%
2018/02/27	8	116.31	3	116.33	112.00	5	14,247	0.04%
2018/02/26	9	118.67	2	119.25	116.50	7	14,352	0.05%
2018/02/23	23	117.22	30	117.48	117.50	-7	14,460	-0.05%
2018/02/22	27	114.98	20	115.38	115.00	7	14,430	0.05%
2018/02/21	1	110.00	6	109.25	110.50	-5	14,112	-0.04%
2018/02/12	5	101.30	2	100.50	100.50	3	14,286	0.02%
2018/02/09	4	100.13	6	98.38	98.60	-2	14,396	-0.01%
2018/02/08	3	101.33	3	102.67	100.50	0	14,290	0.00%
2018/02/07	52	104.98	7	105.29	105.00	45	14,224	0.32%
2018/02/06	25	104.11	27	100.42	99.00	-2	14,019	-0.01%
2018/02/05	22	110.34	22	110.34	110.00	0	13,848	0.00%
2018/02/02	30	117.62	26	117.79	116.00	4	13,743	0.03%
2018/02/01	52	117.76	45	121.01	117.50	7	13,661	0.05%
2018/01/31	50	115.71	56	116.23	117.50	-6	13,362	-0.04%
2018/01/30	17	116.21	10	116.50	116.00	7	13,112	0.05%
2018/01/29	3	108.17	2	107.50	107.50	1	12,690	0.01%
2018/01/26	1	105.50	5	107.50	109.00	-4	12,872	-0.03%
2018/01/25	5	109.70	3	105.00	105.00	2	13,062	0.02%
2018/01/24	3	106.00	4	106.13	109.50	-1	12,942	-0.01%
2018/01/23	1	110.50	2	107.75	107.50	-1	12,861	-0.01%
2018/01/22	3	110.00	7	110.57	111.00	-4	12,785	-0.03%
2018/01/19	6	109.92	4	110.13	110.50	2	12,690	0.02%
2018/01/18	19	113.34	18	112.11	109.00	1	12,583	0.01%
2018/01/17	19	109.95	21	109.02	112.00	-2	12,355	-0.02%
2018/01/16	16	110.16	8	110.44	106.00	8	12,140	0.07%
2018/01/15	25	103.92	46	103.49	108.00	-21	11,728	-0.18%
2018/01/12	4	99.55	3	99.03	98.60	1	11,453	0.01%
2018/01/11	5	99.00	3	98.43	99.90	2	11,369	0.02%
2018/01/10	12	93.73	13	93.88	95.60	-1	11,267	-0.01%
2018/01/09	6	93.07	4	95.70	94.50	2	11,191	0.02%
2018/01/08	8	98.69	0	0.00	96.50	8	11,096	0.07%
2018/01/05	8	100.06	10	99.86	99.00	-2	11,045	-0.02%
2018/01/04	2	97.45	4	98.25	97.90	-2	10,933	-0.02%
2018/01/03	10	97.93	11	99.20	98.00	-1	10,840	-0.01%
2018/01/02	3	93.60	4	94.25	95.00	-1	10,666	-0.01%