精材 (3374)-玉山-景美券商分點個股進出

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

精材

(3374)

可現股當沖

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

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	4	117.00	117.00	-4	2,021	-0.20%
2024/05/02	0	0.00	11	116.50	116.50	-11	2,043	-0.54%
2024/04/29	2	117.00	0	0.00	118.00	2	2,100	0.10%
2024/04/23	0	0.00	3	113.00	113.50	-3	2,217	-0.14%
2024/04/22	2	111.00	0	0.00	111.00	2	2,219	0.09%
2024/04/19	1.2	113.83	36	113.15	113.50	-34.8	2,216	-1.57%
2024/04/18	2	116.50	0	0.00	117.50	2	2,195	0.09%
2024/04/17	2.5	118.18	0	0.00	117.50	2.5	2,193	0.11%
2024/04/16	2	118.00	1	118.50	117.50	1	2,187	0.05%
2024/04/15	1	121.50	0	0.00	121.50	1	2,174	0.05%
2024/04/12	0	0.00	6	124.50	124.50	-6	2,169	-0.28%
2024/04/03	1	125.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	3	127.50	3	128.00	127.50	0	2,130	0.00%
2024/03/25	0	0.00	1	128.50	127.50	-1	2,153	-0.05%
2024/03/22	1.1	130.86	0	0.00	128.50	1.1	2,159	0.05%
2024/03/13	0	0.00	0.2	128.00	126.50	-0.2	2,357	-0.01%
2024/03/12	0	0.00	1	128.00	129.50	-1	2,385	-0.04%
2024/03/11	3	128.50	0	0.00	128.50	3	2,393	0.13%
2024/03/08	16	133.84	14	131.54	129.50	2	2,439	0.08%
2024/03/07	4	131.75	1.3	131.50	131.50	2.7	2,390	0.11%
2024/03/06	0	0.00	1	132.00	132.00	-1	2,447	-0.04%
2024/03/05	0.5	132.00	2	131.50	131.50	-1.5	2,529	-0.06%
2024/03/04	0	0.00	42	131.02	130.50	-42	2,580	-1.63%
2024/02/29	1	128.50	1	130.50	132.00	0	2,817	0.00%
2024/02/27	0.1	129.00	2.1	129.95	128.50	-2	2,893	-0.07%
2024/02/26	0	0.00	4	131.88	130.50	-4	3,073	-0.13%
2024/02/23	13	133.81	7	133.93	132.50	6	3,063	0.20%
2024/02/22	7.1	129.96	1	130.50	131.50	6.1	3,009	0.20%
2024/02/21	2.1	129.53	0	0.00	129.50	2.1	2,972	0.07%
2024/02/20	5	135.90	7	135.86	135.50	-2	2,886	-0.07%
2024/02/19	4.2	135.33	1	136.00	133.50	3.2	2,822	0.11%
2024/02/16	0	0.00	1.2	132.63	132.50	-1.2	2,756	-0.04%
2024/02/15	1	131.50	2	131.00	131.50	-1	2,759	-0.04%
2024/02/02	1	128.00	3	128.83	128.00	-2	2,833	-0.07%
2024/02/01	2	127.25	3.5	126.29	126.00	-1.5	2,787	-0.05%
2024/01/31	1.5	127.00	0	0.00	125.50	1.5	2,787	0.05%
2024/01/29	2	126.50	0	0.00	126.50	2	2,963	0.07%
2024/01/26	1	126.00	1	126.00	126.00	0	2,974	0.00%
2024/01/25	2	127.25	1	129.00	126.50	1	2,989	0.03%
2024/01/24	2	127.75	0	0.00	127.50	2	2,970	0.07%
2024/01/22	0	0.00	1	127.00	127.00	-1	2,955	-0.03%
2024/01/19	5	127.70	2	126.75	125.50	3	2,939	0.10%
2024/01/18	0	0.00	2	125.00	124.00	-2	2,920	-0.07%
2024/01/16	1	124.00	0	0.00	124.00	1	2,963	0.03%
2024/01/15	0	0.00	2	122.75	123.50	-2	2,988	-0.07%
2024/01/12	0	0.00	0.3	123.00	122.00	-0.3	3,070	-0.01%
2024/01/08	1	122.00	0	0.00	120.50	1	3,204	0.03%
2024/01/05	1	124.00	0	0.00	123.00	1	3,216	0.03%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2023/12/27	3	127.83	2	128.00	128.00	1	3,291	0.03%
2023/12/26	0	0.00	1	126.50	126.50	-1	3,311	-0.03%
2023/12/25	0	0.00	0.1	125.50	125.00	-0.1	3,377	0.00%
2023/12/22	0.1	125.50	0	126.00	124.50	0.1	3,433	0.00%
2023/12/21	1	124.50	3	124.83	125.00	-2	3,416	-0.06%
2023/12/20	3	125.67	1	125.00	125.00	2	3,405	0.06%
2023/12/19	0	0.00	6	126.00	127.00	-6	3,373	-0.18%
2023/12/18	2	128.25	0	0.00	128.00	2	3,370	0.06%
2023/12/15	0.1	130.50	2	131.25	130.00	-1.9	3,365	-0.06%
2023/12/12	2.1	127.76	6	128.67	127.50	-3.9	3,258	-0.12%
2023/12/11	3	128.99	1	128.00	128.50	2	3,222	0.06%
2023/12/07	3	136.50	1	134.50	135.00	2	3,092	0.06%
2023/12/06	3	136.50	0	0.00	136.00	3	3,046	0.10%
2023/12/05	5	137.30	3	136.67	135.50	2	3,037	0.07%
2023/12/04	6.3	138.24	2	138.50	137.50	4.3	2,976	0.14%
2023/12/01	3	138.33	10.1	139.70	139.50	-7.1	2,929	-0.24%
2023/11/30	7	138.93	1	138.00	138.00	6	2,840	0.21%
2023/11/29	1	135.00	4	135.50	136.00	-3	2,739	-0.11%
2023/11/28	2	134.00	3	132.83	132.50	-1	2,664	-0.04%
2023/11/27	6	137.25	4	138.00	133.50	2	2,531	0.08%
2023/11/24	4.5	136.67	3	137.83	136.50	1.5	2,387	0.06%
2023/11/22	5	133.00	1	132.50	133.50	4	2,096	0.19%
2023/11/21	0.5	133.00	5	133.00	132.50	-4.5	2,064	-0.22%
2023/11/20	1	130.00	1	130.00	131.00	0	2,017	0.00%
2023/11/17	1	130.00	3	129.83	129.50	-2	1,997	-0.10%
2023/11/16	0	0.00	1	127.50	128.00	-1	1,978	-0.05%
2023/11/15	2.2	131.95	1	129.00	128.50	1.2	1,973	0.06%
2023/11/14	0	0.00	2	129.50	130.00	-2	1,941	-0.10%
2023/11/13	3	132.33	3	129.00	128.50	0	1,908	0.00%
2023/11/10	1	127.00	1	127.50	127.00	0	1,789	0.00%
2023/11/08	3	129.67	1	130.00	128.50	2	1,773	0.11%
2023/11/07	1	129.50	2	129.25	130.00	-1	1,712	-0.06%
2023/11/06	3	127.83	5	126.90	128.00	-2	1,633	-0.12%
2023/11/03	0	0.00	4	121.00	121.00	-4	1,518	-0.26%
2023/11/02	0	0.00	1	119.50	120.00	-1	1,517	-0.07%
2023/11/01	0	0.00	4	117.13	115.50	-4	1,514	-0.26%
2023/10/31	1	117.00	3	116.83	115.50	-2	1,516	-0.13%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	7	119.21	12	119.88	117.50	-5	1,550	-0.32%
2023/10/25	1	122.00	1	123.50	122.50	0	1,527	0.00%
2023/10/23	1	118.50	2	117.50	116.50	-1	1,494	-0.07%
2023/10/20	7	119.86	4	120.25	120.00	3	1,498	0.20%
2023/10/19	2	123.50	2	117.50	123.50	0	1,467	0.00%
2023/10/18	7	116.57	6	116.33	116.00	1	1,470	0.07%
2023/10/17	3	118.33	2	119.50	118.00	1	1,490	0.07%
2023/10/16	1	115.00	1	115.00	115.00	0	1,520	0.00%
2023/10/13	5	117.80	0	0.00	118.00	5	1,554	0.32%
2023/10/12	44	118.92	4	120.00	119.00	40	1,593	2.51%
2023/10/11	0	0.00	1	114.50	112.50	-1	1,613	-0.06%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/10/05	0	0.00	1	114.00	112.00	-1	1,797	-0.06%
2023/10/04	3	110.50	1	111.00	111.00	2	1,849	0.11%
2023/10/03	2	114.25	0	0.00	114.00	2	1,884	0.11%
2023/10/02	7	115.93	2.1	117.70	115.50	4.9	1,943	0.25%
2023/09/28	11	116.95	3	118.17	117.50	8	2,015	0.40%
2023/09/27	2	114.00	2	115.75	118.00	0	2,224	0.00%
2023/09/25	0	0.00	3	110.00	108.50	-3	2,693	-0.11%
2023/09/22	1	105.00	0	0.00	109.00	1	2,730	0.04%
2023/09/21	1	106.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1	108.50	0	0.00	108.00	1	2,834	0.04%
2023/09/19	2	112.50	0	0.00	111.00	2	2,924	0.07%
2023/09/14	0	0.00	2	113.00	113.00	-2	3,093	-0.06%
2023/09/13	1	111.50	0	0.00	110.50	1	3,163	0.03%
2023/09/12	2	111.00	0	0.00	110.50	2	3,224	0.06%
2023/09/11	3	110.17	0	0.00	110.00	3	3,387	0.09%
2023/09/08	2	113.50	0	0.00	111.50	2	3,478	0.06%
2023/09/07	2	117.50	0	0.00	115.50	2	3,711	0.05%
2023/09/06	0	0.00	1	116.00	116.00	-1	4,172	-0.02%
2023/09/05	1.1	116.95	7	116.50	117.00	-5.9	4,457	-0.13%
2023/08/29	1	109.00	1	111.00	111.50	0	4,931	0.00%
2023/08/28	1	109.50	0	0.00	110.00	1	4,935	0.02%
2023/08/24	0	0.00	1	114.50	113.50	-1	4,937	-0.02%
2023/08/22	0	0.00	2	110.75	110.50	-2	4,959	-0.04%
2023/08/21	0	0.00	1	111.00	111.00	-1	4,962	-0.02%
2023/08/17	2	110.00	2	113.00	112.00	0	4,932	0.00%
2023/08/16	0	0.00	1	108.00	110.00	-1	4,920	-0.02%
2023/08/14	0	0.00	2	109.00	109.00	-2	4,897	-0.04%
2023/08/11	2	113.50	0	0.00	113.50	2	4,858	0.04%
2023/08/10	2	114.00	0	0.00	113.00	2	4,851	0.04%
2023/08/08	3	116.67	19	117.00	116.00	-16	4,820	-0.33%
2023/08/07	9	118.50	9	119.50	119.00	0	4,807	0.00%
2023/08/04	8	121.19	5	119.50	121.00	3	4,784	0.06%
2023/08/02	1	123.00	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2.1	122.76	3	123.83	123.50	-0.9	4,750	-0.02%
2023/07/31	9	128.11	13	127.62	125.00	-4	4,721	-0.08%
2023/07/28	0	0.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/27	1	128.50	0	0.00	127.00	1	4,669	0.02%
2023/07/26	4	125.63	11	126.14	125.50	-7	4,655	-0.15%
2023/07/25	1.2	127.83	0.2	131.50	129.00	1.1	4,639	0.02%
2023/07/24	1.1	126.98	2	126.25	126.50	-1	4,607	-0.02%
2023/07/21	8.1	129.63	2	130.25	129.50	6.1	4,566	0.13%
2023/07/20	2	134.00	2	134.25	136.50	0	4,510	0.00%
2023/07/19	9	135.17	5.1	135.21	134.00	4	4,475	0.09%
2023/07/18	4.1	133.87	5	134.80	132.50	-1	4,433	-0.02%
2023/07/17	4	136.00	1.1	134.05	134.00	2.9	4,399	0.07%
2023/07/14	0.1	135.50	2	137.00	138.00	-2	4,358	-0.04%
2023/07/13	11	137.55	7	137.29	134.50	4	4,332	0.09%
2023/07/12	2	138.00	3	138.00	137.00	-1	4,253	-0.02%
2023/07/11	9	135.11	2	134.75	133.50	7	4,175	0.17%
2023/07/10	5	136.10	1	136.50	136.00	4	4,119	0.10%
2023/07/07	5	133.70	7	133.79	134.00	-2	4,061	-0.05%
2023/07/06	7	138.21	6	139.58	135.00	1	3,973	0.03%
2023/07/05	14	142.68	9	141.00	140.00	5	3,862	0.13%
2023/07/04	7	139.71	12.1	141.03	144.50	-5.1	3,576	-0.14%
2023/07/03	6	130.58	5	130.40	131.50	1	3,173	0.03%
2023/06/30	1	128.00	1	128.00	128.50	0	3,046	0.00%
2023/06/29	2	126.50	2	127.00	126.00	0	3,017	0.00%
2023/06/28	6	129.00	7	127.64	126.50	-1	3,009	-0.03%
2023/06/27	4	125.63	15	127.03	126.50	-11	2,960	-0.37%
2023/06/26	4.1	125.12	2	124.25	124.50	2.1	2,867	0.07%
2023/06/21	5.1	123.90	3	124.00	123.00	2.1	2,813	0.07%
2023/06/20	3.1	127.16	2	127.00	126.50	1.1	2,776	0.04%
2023/06/19	2	130.00	8.2	129.00	129.00	-6.2	2,744	-0.22%
2023/06/16	4	127.25	2	128.50	127.00	2	2,673	0.07%
2023/06/15	4	132.63	2	132.25	130.00	2	2,616	0.08%
2023/06/14	2	129.25	2.1	129.71	129.00	-0.1	2,456	0.00%
2023/06/13	5	129.58	7.1	128.85	130.00	-2.1	2,372	-0.09%
2023/06/12	20	132.53	11	133.23	128.00	9	2,139	0.42%
2023/06/09	7	125.36	8	127.19	128.00	-1	1,682	-0.06%
2023/06/08	3.1	116.21	4	116.75	116.50	-0.9	1,425	-0.06%
2023/06/07	3.1	109.52	4	110.50	113.00	-0.9	1,147	-0.08%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	2	106.00	0	0.00	106.50	2	1,155	0.17%
2023/05/31	1	104.50	2	104.50	105.00	-1	1,156	-0.09%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/26	0	0.00	1	106.00	104.50	-1	1,146	-0.09%
2023/05/25	0.1	101.50	0	0.00	102.50	0.1	1,117	0.00%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/11	2	95.90	0	0.00	95.90	2	1,373	0.15%
2023/05/10	0	0.00	1	98.00	98.20	-1	1,392	-0.07%
2023/05/09	0	0.00	1	100.50	98.40	-1	1,398	-0.07%
2023/05/08	1	100.00	0	0.00	100.00	1	1,402	0.07%
2023/05/05	0	0.00	1	100.00	99.90	-1	1,431	-0.07%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/02	0	0.00	1	99.40	99.40	-1	1,496	-0.07%
2023/04/28	2	98.10	0	0.00	98.00	2	1,579	0.13%
2023/04/26	1	98.80	4	97.03	98.80	-3	1,599	-0.19%
2023/04/25	1	100.49	0	0.00	97.80	1	1,649	0.06%
2023/04/21	2	105.50	0	0.00	102.00	2	1,639	0.12%
2023/04/20	1	105.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1.1	108.91	2	110.50	107.50	-0.9	1,685	-0.05%
2023/04/18	0	0.00	0.4	111.50	110.50	-0.4	1,686	-0.02%
2023/04/17	0	0.00	2	110.25	110.00	-2	1,643	-0.12%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/31	2	108.50	1	109.00	108.00	1	1,652	0.06%
2023/03/29	0	0.00	1	107.50	107.50	-1	1,661	-0.06%
2023/03/28	0.1	108.50	3	109.00	110.00	-2.9	1,664	-0.17%
2023/03/27	3	108.67	0	0.00	108.00	3	1,636	0.18%
2023/03/23	0	0.00	11	110.32	110.00	-11	1,629	-0.67%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	0.1	106.50	0	0.00	106.50	0.1	1,619	0.01%
2023/03/15	0	0.00	1	109.00	107.50	-1	1,645	-0.06%
2023/03/14	0	0.00	1.1	107.00	106.50	-1.1	1,667	-0.06%
2023/03/13	4	106.13	3	104.83	107.00	1	1,736	0.06%
2023/03/10	0	110.50	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	0.2	112.00	2	111.50	111.50	-1.8	1,840	-0.10%
2023/03/08	14	111.39	9	109.61	111.50	5	1,820	0.27%
2023/03/07	4	105.50	2	105.50	105.00	2	1,717	0.12%
2023/03/02	1	103.50	1	103.50	103.50	0	1,756	0.00%
2023/03/01	1	103.50	1	104.00	104.00	0	1,810	0.00%
2023/02/23	0	0.00	2	103.75	103.50	-2	1,875	-0.11%
2023/02/22	2	102.25	1	103.00	101.50	1	1,922	0.05%
2023/02/20	1	104.50	1	104.00	104.00	0	2,166	0.00%
2023/02/17	3	103.17	0	0.00	104.00	3	2,329	0.13%
2023/02/16	3	105.67	2	106.75	106.50	1	2,299	0.04%
2023/02/15	2	103.75	0	0.00	104.00	2	2,338	0.09%
2023/02/14	4	105.75	6	105.50	106.00	-2	2,348	-0.09%
2023/02/13	3	105.83	0.4	106.00	105.50	2.6	2,382	0.11%
2023/02/10	0	0.00	1	111.50	107.00	-1	2,416	-0.04%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/08	1	109.50	0	0.00	108.50	1	2,368	0.04%
2023/02/07	0	0.00	3	108.00	108.00	-3	2,346	-0.13%
2023/02/06	2	106.50	2	107.00	107.00	0	2,345	0.00%
2023/02/02	0	0.00	2	109.50	109.00	-2	2,346	-0.09%
2023/02/01	1	107.50	2	107.25	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	2	106.50	107.00	-2	2,332	-0.09%
2023/01/30	1	107.50	2	106.75	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	3	104.00	104.50	-3	2,255	-0.13%
2023/01/16	0	0.00	2	103.50	103.50	-2	2,261	-0.09%
2023/01/13	8	104.19	1	106.00	101.50	7	2,252	0.31%
2023/01/11	1	104.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	2	104.50	2	106.50	104.50	0	2,203	0.00%
2023/01/09	3	104.83	0	0.00	104.00	3	2,182	0.14%
2023/01/06	0	0.00	4	99.90	102.00	-4	2,163	-0.18%
2023/01/05	3	99.90	0	0.00	97.80	3	2,167	0.14%
2023/01/04	1	98.30	0	0.00	98.50	1	2,200	0.05%
2022/12/30	0.1	97.00	0	0.00	96.30	0.1	2,255	0.00%
2022/12/28	0	0.00	0.2	96.80	95.40	-0.2	2,345	-0.01%
2022/12/27	0	0.00	1	100.00	99.20	-1	2,407	-0.04%
2022/12/23	3.1	99.44	0	0.00	99.50	3.1	2,554	0.12%
2022/12/22	0	0.00	0.1	102.50	101.00	-0.1	2,641	0.00%
2022/12/21	0	0.00	2	101.75	100.50	-2	2,707	-0.07%
2022/12/20	2	103.00	0.1	105.00	100.50	1.9	2,752	0.07%
2022/12/16	0	0.00	2	103.50	102.50	-2	2,826	-0.07%
2022/12/15	0	0.00	1	105.50	105.00	-1	2,812	-0.04%
2022/12/09	0	0.00	3	105.50	105.00	-3	2,796	-0.11%
2022/12/08	2	103.75	4	104.00	104.00	-2	2,788	-0.07%
2022/12/07	4.1	107.32	1	104.50	103.50	3.1	2,784	0.11%
2022/12/06	1.1	107.23	0.2	109.50	106.50	0.9	2,754	0.03%
2022/12/05	4	111.75	3	110.83	111.00	1	2,723	0.04%
2022/12/02	1	108.00	1	107.50	108.50	0	2,658	0.00%
2022/12/01	8	109.13	8	108.63	106.00	0	2,630	0.00%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/29	4.1	103.13	0.1	102.50	103.00	4	2,536	0.16%
2022/11/28	1	102.50	0	0.00	104.00	1	2,518	0.04%
2022/11/25	1	104.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	2.2	104.31	1	105.00	105.50	1.2	2,562	0.05%
2022/11/23	2.1	105.45	0	0.00	104.00	2.1	2,530	0.08%
2022/11/22	3	103.83	1	104.00	105.00	2	2,489	0.08%
2022/11/21	0.1	106.00	1	105.00	104.50	-0.9	2,488	-0.04%
2022/11/18	2	106.25	4	107.63	106.00	-2	2,459	-0.08%
2022/11/17	8.1	105.53	1	106.00	107.00	7.1	2,423	0.29%
2022/11/16	4.1	110.33	2	110.75	108.00	2.1	2,381	0.09%
2022/11/15	3	108.00	2	109.50	109.50	1	2,254	0.04%
2022/11/14	1	98.70	2	99.30	99.70	-1	2,158	-0.05%
2022/11/11	3	98.53	1	101.00	97.80	2	2,164	0.09%
2022/11/10	0	0.00	4	95.40	95.50	-4	2,125	-0.19%
2022/11/09	0	0.00	4	94.43	94.40	-4	2,125	-0.19%
2022/11/08	7	94.84	3	95.67	92.40	4	2,124	0.19%
2022/11/07	3	93.60	0	0.00	93.30	3	2,197	0.14%
2022/11/04	0	0.00	1	94.20	96.70	-1	2,209	-0.05%
2022/11/02	1	94.40	1	95.10	94.40	0	2,346	0.00%
2022/10/31	1	95.20	0	0.00	95.70	1	2,495	0.04%
2022/10/25	2	87.80	0	0.00	87.50	2	2,534	0.08%
2022/10/20	0	0.00	6	89.20	90.10	-6	2,597	-0.23%
2022/10/19	0	0.00	10	91.70	91.10	-10	2,641	-0.38%
2022/10/17	1	88.50	1	88.50	91.50	0	2,731	0.00%
2022/10/12	1	91.80	2	91.30	90.60	-1	2,837	-0.04%
2022/10/11	3	88.17	0	0.00	88.50	3	2,908	0.10%
2022/10/06	3	93.83	0	0.00	95.50	3	3,040	0.10%
2022/10/05	1	94.20	0	0.00	94.20	1	3,049	0.03%
2022/10/03	9	92.18	7	91.00	91.00	2	3,013	0.07%
2022/09/29	2	93.30	3	93.73	92.90	-1	3,245	-0.03%
2022/09/28	8.1	99.24	14	97.20	97.20	-5.9	3,202	-0.18%
2022/09/27	1	103.50	1	103.00	106.00	0	3,173	0.00%
2022/09/26	3.2	104.69	2	103.00	103.00	1.2	3,145	0.04%
2022/09/23	1	112.00	0	0.00	113.00	1	3,130	0.03%
2022/09/22	1	120.50	0	0.00	121.00	1	3,115	0.03%
2022/09/20	2	121.75	1	123.50	121.50	1	3,169	0.03%
2022/09/16	1	123.50	1	124.50	122.00	0	3,253	0.00%
2022/09/15	0	0.00	1	126.00	123.50	-1	3,306	-0.03%
2022/09/14	1	124.50	3	124.50	125.00	-2	3,354	-0.06%
2022/09/13	1	124.50	1	127.00	125.00	0	3,416	0.00%
2022/09/08	1	121.00	1	120.00	124.50	0	3,512	0.00%
2022/09/07	1	118.50	1	117.00	120.50	0	3,553	0.00%
2022/09/06	2	120.00	6	118.75	119.50	-4	3,601	-0.11%
2022/09/05	4	124.25	1	125.00	122.00	3	3,648	0.08%
2022/09/02	0	0.00	2	128.25	128.50	-2	3,656	-0.05%
2022/09/01	9	128.06	1	127.50	127.50	8	3,671	0.22%
2022/08/31	1	127.00	4	130.38	131.50	-3	3,663	-0.08%
2022/08/23	0	0.00	3	127.83	127.50	-3	3,982	-0.08%
2022/08/22	8	131.13	7	131.29	128.50	1	4,022	0.02%
2022/08/19	0	0.00	4	127.63	129.50	-4	3,998	-0.10%
2022/08/17	1	124.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	1	122.50	0	0.00	123.00	1	3,983	0.03%
2022/08/15	1	123.50	1	123.00	124.50	0	4,055	0.00%
2022/08/12	1	123.00	1	118.50	122.50	0	4,094	0.00%
2022/08/11	1	122.00	1	121.50	120.50	0	4,113	0.00%
2022/08/10	4	121.13	2	121.50	120.50	2	4,137	0.05%
2022/08/09	11	125.68	7	125.43	125.00	4	4,121	0.10%
2022/08/08	3	130.33	2	130.75	130.00	1	4,069	0.02%
2022/08/05	2	130.50	0	0.00	129.50	2	4,038	0.05%
2022/08/04	2	129.50	4	129.00	129.50	-2	3,959	-0.05%
2022/08/03	3	124.67	3	125.67	126.00	0	3,961	0.00%
2022/08/02	2	125.00	2	124.50	127.00	0	3,967	0.00%
2022/08/01	2	126.75	1	127.50	127.00	1	3,991	0.03%
2022/07/29	1	128.50	2	128.25	129.00	-1	4,034	-0.02%
2022/07/28	1	126.00	0	0.00	126.50	1	4,072	0.02%
2022/07/27	5	128.20	6	128.33	128.50	-1	4,109	-0.02%
2022/07/26	5	126.90	6	127.33	127.50	-1	4,362	-0.02%
2022/07/25	2	125.00	4	124.50	126.00	-2	4,407	-0.05%
2022/07/22	3	127.00	0	0.00	125.00	3	4,576	0.07%
2022/07/21	1	126.50	2	128.00	128.00	-1	4,613	-0.02%
2022/07/20	2	125.25	2	123.75	122.00	0	4,686	0.00%
2022/07/18	1	124.00	1	124.50	124.50	0	4,884	0.00%
2022/07/15	5	120.50	8	121.81	122.00	-3	5,046	-0.06%
2022/07/13	0	0.00	1	109.00	108.00	-1	5,079	-0.02%
2022/07/11	1	112.00	1.1	112.90	112.50	-0.1	5,095	0.00%
2022/07/08	4.1	110.86	3	111.33	111.00	1.1	5,042	0.02%
2022/07/07	3	105.33	2	105.75	111.00	1	4,893	0.02%
2022/07/01	3	123.17	1	125.00	122.00	2	4,577	0.04%
2022/06/30	1	130.00	2	132.50	128.50	-1	4,554	-0.02%
2022/06/29	1	130.00	2	133.25	134.50	-1	4,539	-0.02%
2022/06/28	0	0.00	1	133.00	132.50	-1	4,668	-0.02%
2022/06/27	2	132.75	3	131.83	131.50	-1	4,742	-0.02%
2022/06/24	1	127.50	2	127.50	128.50	-1	4,711	-0.02%
2022/06/23	1	119.00	1.5	121.00	124.50	-0.5	4,660	-0.01%
2022/06/22	2	119.50	1	122.00	119.50	1	4,605	0.02%
2022/06/21	3	121.17	2.1	121.77	124.50	0.9	4,556	0.02%
2022/06/20	5.2	125.35	4	122.00	122.00	1.2	4,497	0.03%
2022/06/17	1	126.50	1	128.50	129.50	0	4,437	0.00%
2022/06/16	2	132.75	8	136.00	131.50	-6	4,399	-0.14%
2022/06/15	1.4	139.88	0	0.00	137.00	1.4	4,351	0.03%
2022/06/14	0	142.00	1	142.00	145.00	-1	4,309	-0.02%
2022/06/13	1	146.10	0	0.00	146.00	1	4,244	0.02%
2022/06/09	2	145.50	0	0.00	148.00	2	4,190	0.05%
2022/06/08	1	146.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	5.1	146.29	0	0.00	147.00	5.1	4,144	0.12%
2022/06/06	16	150.00	2	150.75	147.00	14	4,107	0.34%
2022/06/02	10	147.00	0	0.00	146.00	10	4,008	0.25%
2022/06/01	3.1	147.34	0.3	147.00	148.00	2.9	3,969	0.07%
2022/05/31	4	148.88	19	148.18	147.00	-15	3,922	-0.38%
2022/05/30	0	0.00	1	147.00	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	2	143.25	143.50	-2	3,728	-0.05%
2022/05/26	1	141.00	0	0.00	140.50	1	3,679	0.03%
2022/05/24	1	143.50	3	141.17	138.00	-2	3,663	-0.05%
2022/05/23	0	0.00	1	144.50	142.50	-1	3,617	-0.03%
2022/05/19	8	142.38	6	141.50	144.00	2	3,476	0.06%
2022/05/18	4	138.88	3	139.00	139.50	1	3,422	0.03%
2022/05/17	3.1	140.47	2	138.50	140.00	1.1	3,358	0.03%
2022/05/16	0	0.00	2	139.00	135.00	-2	3,322	-0.06%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	2	134.50	0	0.00	132.50	2	3,276	0.06%
2022/05/11	18	137.50	5	137.50	137.00	13	3,252	0.40%
2022/05/09	1	131.00	2	131.25	133.00	-1	3,173	-0.03%
2022/05/06	2	134.25	3	135.50	134.50	-1	3,131	-0.03%
2022/05/05	3	134.67	3	138.50	134.50	0	3,077	0.00%
2022/05/04	5	136.90	0	0.00	135.00	5	3,024	0.17%
2022/05/03	14	142.29	27	143.28	137.00	-13	2,958	-0.44%
2022/04/29	7	139.07	16	138.13	138.00	-9	2,675	-0.34%
2022/04/28	16	138.09	24	137.75	135.50	-8	2,587	-0.31%
2022/04/27	6	131.25	5.1	131.22	136.00	0.9	2,398	0.04%
2022/04/26	11	138.23	18	137.33	131.50	-7	2,301	-0.30%
2022/04/25	5	136.80	7	137.00	137.00	-2	2,148	-0.09%
2022/04/22	4	138.38	10	138.95	138.00	-6	2,052	-0.29%
2022/04/21	16	135.16	7	137.14	138.00	9	1,943	0.46%
2022/04/20	1	133.00	0	0.00	130.50	1	1,676	0.06%
2022/04/19	4	132.38	4	129.25	126.50	0	1,602	0.00%
2022/04/18	6	128.42	10	129.80	130.00	-4	1,483	-0.27%
2022/04/15	0	0.00	2	119.25	119.50	-2	1,382	-0.14%
2022/04/14	2	122.00	0	0.00	122.00	2	1,419	0.14%
2022/04/13	3	121.50	1	122.00	120.50	2	1,452	0.14%
2022/04/12	1	119.00	1	119.50	120.00	0	1,510	0.00%
2022/04/11	0	0.00	1.2	119.50	119.50	-1.2	1,793	-0.07%
2022/04/07	0	0.00	1	122.00	123.00	-1	1,864	-0.05%
2022/04/06	1	124.00	1	125.00	125.00	0	1,911	0.00%
2022/03/31	13	131.85	9	131.28	130.50	4	1,990	0.20%
2022/03/30	5	130.40	6	129.33	130.50	-1	1,826	-0.05%
2022/03/24	1	122.00	0	0.00	120.50	1	1,752	0.06%
2022/03/17	10	122.90	0	0.00	122.00	10	1,788	0.56%
2022/03/10	5	119.50	0	0.00	118.00	5	1,852	0.27%
2022/03/02	0	0.00	2	120.00	121.50	-2	2,029	-0.10%
2022/03/01	0	0.00	2	120.50	120.50	-2	2,032	-0.10%
2022/02/25	2	118.50	0	0.00	118.50	2	2,038	0.10%
2022/02/24	0	0.00	10	118.00	118.00	-10	2,053	-0.49%
2022/02/23	0	0.00	1	122.50	122.00	-1	2,048	-0.05%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/21	1	122.50	1	122.50	122.50	0	2,091	0.00%
2022/02/18	10	123.00	15	124.00	124.50	-5	2,107	-0.24%
2022/02/14	0	0.00	1	126.00	126.00	-1	2,192	-0.05%
2022/02/11	1	129.00	1	129.00	128.50	0	2,313	0.00%
2022/02/08	0	0.00	1.3	129.38	129.50	-1.3	2,664	-0.05%
2022/01/25	0	0.00	0.1	128.00	126.50	-0.1	2,804	0.00%
2022/01/24	3	128.33	0	0.00	129.50	3	2,841	0.11%
2022/01/21	0	0.00	1	131.50	131.00	-1	2,843	-0.04%
2022/01/20	0	0.00	2	132.50	135.00	-2	2,851	-0.07%
2022/01/19	1	133.00	0	0.00	133.00	1	2,867	0.03%
2022/01/18	1.2	136.67	0.2	136.50	136.00	1	2,872	0.03%
2022/01/17	0.2	138.50	1	138.00	137.00	-0.8	2,882	-0.03%
2022/01/14	6	137.50	1	138.00	136.00	5	2,897	0.17%
2022/01/13	1	136.00	1.2	137.75	136.50	-0.2	2,916	-0.01%
2022/01/12	1	136.00	1	138.00	137.50	0	2,969	0.00%
2022/01/11	7.1	136.09	1	137.50	136.50	6.1	3,074	0.20%
2022/01/10	1	135.00	1	138.00	139.50	0	3,363	0.00%
2022/01/07	6	138.50	0	0.00	138.00	6	3,428	0.17%
2022/01/06	2	140.00	0	0.00	141.50	2	3,396	0.06%
2022/01/05	6	145.92	2	143.50	143.00	4	3,378	0.12%
2022/01/04	19	149.53	48	149.36	146.00	-29	3,327	-0.87%
2022/01/03	6	144.42	4	144.00	143.00	2	3,050	0.07%
2021/12/29	15	144.00	6.5	145.00	145.00	8.5	2,999	0.28%
2021/12/28	1	143.50	4	142.88	143.00	-3	2,959	-0.10%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/24	0	0.00	1	137.50	137.50	-1	2,893	-0.03%
2021/12/23	1	140.00	1	140.00	138.50	0	2,908	0.00%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	0	0.00	1	138.00	138.00	-1	2,960	-0.03%
2021/12/15	1	137.50	10	137.00	136.50	-9	2,959	-0.30%
2021/12/14	2	137.25	1	136.50	136.50	1	2,979	0.03%
2021/12/13	1	139.00	0	0.00	137.50	1	2,997	0.03%
2021/12/10	0.1	141.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	20	142.25	0	0.00	141.50	20	3,005	0.67%
2021/12/08	0	0.00	2	144.00	142.00	-2	3,038	-0.07%
2021/12/07	1	142.50	1	142.50	142.00	0	3,038	0.00%
2021/12/06	11.5	146.70	10	145.00	144.00	1.5	3,028	0.05%
2021/12/03	8.5	145.21	1	145.00	144.50	7.5	3,015	0.25%
2021/12/02	0	0.00	5	141.80	143.00	-5	2,974	-0.17%
2021/12/01	8	141.00	8	137.00	142.00	0	2,961	0.00%
2021/11/29	4	136.00	3	134.33	136.00	1	3,003	0.03%
2021/11/26	1	134.00	0	0.00	134.50	1	3,064	0.03%
2021/11/25	2	138.50	0	138.50	138.00	2	3,102	0.06%
2021/11/24	0	138.50	2.2	137.55	138.50	-2.2	3,117	-0.07%
2021/11/23	10	139.35	1	138.00	138.00	9	3,137	0.29%
2021/11/22	0	0.00	6	141.50	141.00	-6	3,221	-0.19%
2021/11/19	1	144.50	6	144.83	143.00	-5	3,264	-0.15%
2021/11/17	0	0.00	2	142.50	142.00	-2	3,270	-0.06%
2021/11/15	7	145.07	4	143.88	144.50	3	3,283	0.09%
2021/11/12	5	143.70	0	0.00	143.50	5	3,317	0.15%
2021/11/11	4	142.13	14	142.46	142.00	-10	3,340	-0.30%
2021/11/10	8	146.94	3	147.00	147.50	5	3,484	0.14%
2021/11/09	10	145.95	20	145.90	146.50	-10	3,652	-0.27%
2021/11/08	0	0.00	5	138.70	138.00	-5	3,417	-0.15%
2021/11/05	8.2	137.71	0	0.00	138.50	8.2	3,474	0.24%
2021/11/04	2	135.50	0	0.00	136.50	2	3,454	0.06%
2021/11/03	1	134.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	3	140.50	16	140.75	136.50	-13	3,486	-0.37%
2021/11/01	4	138.00	7	138.00	139.00	-3	3,422	-0.09%
2021/10/29	4.3	135.70	0	0.00	135.00	4.3	3,421	0.13%
2021/10/28	3	135.67	3	136.50	135.00	0	3,431	0.00%
2021/10/25	0	0.00	1	134.00	133.50	-1	3,524	-0.03%
2021/10/22	5	134.70	4	135.75	134.50	1	3,615	0.03%
2021/10/21	5	137.20	3	135.17	134.00	2	3,638	0.05%
2021/10/20	14	137.50	17	136.35	137.50	-3	3,645	-0.08%
2021/10/19	18	136.92	11	137.73	137.50	7	3,661	0.19%
2021/10/18	36	135.22	21	134.38	134.50	15	3,648	0.41%
2021/10/15	0	0.00	1	130.50	131.00	-1	3,585	-0.03%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/08	0.2	126.00	1	127.00	125.00	-0.8	4,141	-0.02%
2021/10/06	1	119.50	0	0.00	119.50	1	4,680	0.02%
2021/10/01	1.2	123.83	0	0.00	121.50	1.2	5,188	0.02%
2021/09/29	4	126.00	0	0.00	124.50	4	5,297	0.08%
2021/09/24	2	136.50	0	0.00	136.50	2	5,473	0.04%
2021/09/15	0.1	134.00	0	0.00	133.50	0.1	5,867	0.00%
2021/09/14	5	139.50	1	140.00	138.00	4	6,005	0.07%
2021/09/13	6	139.92	0	0.00	138.50	6	6,083	0.10%
2021/09/10	1	141.50	5	144.50	144.50	-4	6,200	-0.06%
2021/09/09	10	140.50	0	0.00	141.00	10	6,439	0.16%
2021/09/07	1	142.00	0	140.50	141.50	1	6,608	0.01%
2021/09/06	1	148.50	1	148.00	145.50	0	6,826	0.00%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	3.1	147.39	2	149.50	147.50	1.1	7,195	0.02%
2021/09/01	1	148.00	13	148.85	152.00	-12	7,157	-0.17%
2021/08/31	10	145.00	1	144.00	145.00	9	7,103	0.13%
2021/08/30	2	144.50	0	0.00	143.50	2	7,113	0.03%
2021/08/27	2	143.51	0	0.00	142.50	2	7,142	0.03%
2021/08/26	5	149.00	2	149.75	145.00	3	7,202	0.04%
2021/08/25	0	0.00	4	144.88	145.00	-4	7,326	-0.05%
2021/08/24	6	139.25	3	138.17	137.00	3	7,323	0.04%
2021/08/23	2	140.00	1	141.00	140.00	1	7,362	0.01%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	1	137.50	3.2	136.93	135.50	-2.2	7,484	-0.03%
2021/08/18	2.2	134.08	0	0.00	142.00	2.2	7,595	0.03%
2021/08/17	0.5	135.50	0	0.00	134.00	0.5	7,767	0.01%
2021/08/16	6	133.42	5	136.80	134.50	1	7,963	0.01%
2021/08/13	12	145.50	4	143.13	143.00	8	7,790	0.10%
2021/08/12	2	157.25	0.2	159.00	158.50	1.8	7,552	0.02%
2021/08/11	11	157.82	2.2	157.27	156.00	8.8	7,576	0.12%
2021/08/10	2	162.50	0	0.00	163.00	2	7,581	0.03%
2021/08/09	0.2	163.00	8	163.00	162.00	-7.9	7,659	-0.10%
2021/08/05	0	0.00	1	168.50	168.00	-1	7,924	-0.01%
2021/08/04	0	0.00	2	170.25	168.50	-2	8,069	-0.02%
2021/08/02	0	0.00	2	171.00	172.00	-2	8,146	-0.02%
2021/07/30	0	168.50	4.1	169.03	168.00	-4	8,183	-0.05%
2021/07/29	1.1	166.40	1	167.00	171.50	0.1	8,221	0.00%
2021/07/28	2.1	161.57	4	163.75	163.50	-1.9	8,249	-0.02%
2021/07/27	0.1	171.25	0	0.00	170.50	0.1	8,269	0.00%
2021/07/26	3	174.33	1	175.00	175.00	2	8,304	0.02%
2021/07/23	1.1	172.95	3	171.50	172.50	-2	8,256	-0.02%
2021/07/22	8.1	170.69	4	170.50	168.00	4.1	8,207	0.05%
2021/07/21	8.1	168.80	5	170.40	167.50	3.1	8,146	0.04%
2021/07/20	2	176.02	1	175.50	175.00	1	7,935	0.01%
2021/07/19	5	181.70	6	180.42	179.00	-1	7,871	-0.01%
2021/07/16	6	183.67	7	184.93	184.50	-1	7,815	-0.01%
2021/07/15	11	188.91	16.1	189.35	188.00	-5.1	7,706	-0.07%
2021/07/14	7	184.71	3.1	185.34	183.00	3.9	7,431	0.05%
2021/07/13	5.1	184.67	11	185.59	180.00	-5.9	7,207	-0.08%
2021/07/12	11	182.09	25.1	180.79	186.00	-14.1	6,948	-0.20%
2021/07/09	8	170.94	1	170.50	170.50	7	6,644	0.11%
2021/07/08	2	175.50	2	176.00	173.00	0	6,766	0.00%
2021/07/07	2	173.00	0	0.00	172.00	2	6,750	0.03%
2021/07/06	0.1	172.00	0	0.00	168.00	0.1	6,792	0.00%
2021/07/05	2	170.50	2	172.00	172.00	0	6,838	0.00%
2021/07/02	5.1	167.91	4	164.63	168.50	1.1	6,829	0.02%
2021/07/01	6	165.08	3	165.33	164.00	3	6,840	0.04%
2021/06/30	3	169.00	0	0.00	169.00	3	6,861	0.04%
2021/06/29	0	0.00	2.3	169.28	168.50	-2.3	6,940	-0.03%
2021/06/28	0.3	173.50	11	172.41	173.00	-10.7	7,134	-0.15%
2021/06/25	3	179.00	2	177.75	174.00	1	7,129	0.01%
2021/06/24	2	176.00	0	0.00	176.50	2	7,045	0.03%
2021/06/23	2	175.25	9	173.95	175.00	-7	7,014	-0.10%
2021/06/22	1	172.00	7	172.93	170.50	-6	6,885	-0.09%
2021/06/21	5	174.00	0	0.00	171.50	5	6,832	0.07%
2021/06/18	9	179.06	15.1	178.30	177.00	-6.1	6,705	-0.09%
2021/06/17	19	172.24	14.4	174.16	174.50	4.7	6,484	0.07%
2021/06/16	0	0.00	20	169.88	169.50	-20	6,390	-0.31%
2021/06/15	17	171.44	9	172.72	172.00	8	6,359	0.13%
2021/06/11	91	162.14	46.2	166.28	167.00	44.8	6,218	0.72%
2021/06/10	8	156.06	7	155.50	160.00	1	5,943	0.02%
2021/06/09	0	0.00	41	154.18	152.00	-41	5,890	-0.70%
2021/06/08	1	154.50	1	153.00	155.00	0	5,946	0.00%
2021/06/07	1	154.00	2	151.75	154.00	-1	5,999	-0.02%
2021/06/04	0	0.00	1	154.00	151.50	-1	5,961	-0.02%
2021/06/03	0	157.50	1	155.50	157.00	-1	5,978	-0.02%
2021/06/02	23	159.72	19	157.84	157.50	4	5,940	0.07%
2021/06/01	2	153.75	4	153.50	155.00	-2	5,765	-0.03%
2021/05/28	5	153.70	10.3	153.56	154.00	-5.3	5,953	-0.09%
2021/05/27	2	149.50	3	151.33	149.00	-1	5,968	-0.02%
2021/05/26	12	151.83	7.3	151.50	150.00	4.7	5,931	0.08%
2021/05/25	18.3	148.38	15	148.97	146.50	3.3	5,877	0.06%
2021/05/24	22	138.16	23	136.89	143.50	-1	5,725	-0.02%
2021/05/21	0	0.00	2	127.75	130.50	-2	5,541	-0.04%
2021/05/20	1	129.50	1	124.50	124.50	0	5,629	0.00%
2021/05/19	7	126.07	2	127.00	127.50	5	5,799	0.09%
2021/05/18	9.3	129.86	6	130.33	131.00	3.3	5,877	0.06%
2021/05/17	1	128.42	6	122.42	123.50	-5	5,961	-0.08%
2021/05/14	6	134.08	3	131.83	127.00	3	6,002	0.05%
2021/05/13	3	129.67	7	126.88	132.00	-4	6,118	-0.07%
2021/05/12	4.1	123.67	9.2	127.18	122.00	-5.1	6,583	-0.08%
2021/05/11	11.4	137.70	11	135.00	135.00	0.4	6,563	0.01%
2021/05/10	4	151.00	1	149.50	147.00	3	6,685	0.04%
2021/05/07	1	151.00	6	150.08	151.50	-5	6,828	-0.07%
2021/05/06	0	0.00	2	144.75	142.50	-2	7,030	-0.03%
2021/05/05	1	146.00	4	146.25	145.00	-3	7,264	-0.04%
2021/05/04	2	141.73	5	141.70	139.50	-3	8,261	-0.04%
2021/05/03	4	148.00	0	0.00	146.00	4	8,256	0.05%
2021/04/29	10	159.45	0	0.00	156.00	10	8,413	0.12%
2021/04/27	3	159.33	4	160.38	159.50	-1	8,883	-0.01%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	1	158.52	11	155.55	159.50	-10	9,430	-0.11%
2021/04/22	3	159.17	2	157.75	156.00	1	9,853	0.01%
2021/04/21	5	160.40	5	160.60	159.50	0	10,035	0.00%
2021/04/20	0	162.50	2	162.00	162.00	-2	10,308	-0.02%
2021/04/19	1	158.00	6	158.25	158.00	-5	10,647	-0.05%
2021/04/16	2	161.53	1	161.00	161.00	1	11,002	0.01%
2021/04/15	5.1	160.49	3	162.50	164.50	2.1	11,521	0.02%
2021/04/14	19.1	159.41	17.1	157.80	159.00	2	12,043	0.02%
2021/04/13	13	166.54	5	167.90	164.50	8	12,703	0.06%
2021/04/12	11.1	169.23	3	169.33	168.00	8.1	12,875	0.06%
2021/04/09	7	175.71	4	175.00	175.00	3	13,056	0.02%
2021/04/08	1	178.00	1	177.50	178.50	0	13,451	0.00%
2021/04/07	5	178.90	8	178.75	179.50	-3	13,495	-0.02%
2021/04/06	7.1	177.09	20	177.23	176.00	-12.9	13,482	-0.10%
2021/04/01	6	179.50	4	179.75	179.00	2	13,519	0.01%
2021/03/31	14	180.29	15.3	178.76	181.00	-1.3	13,493	-0.01%
2021/03/30	12	174.17	0	0.00	173.50	12	13,352	0.09%
2021/03/29	7	173.71	4.3	174.02	172.50	2.7	13,563	0.02%
2021/03/26	2	170.25	7	172.07	173.00	-5	13,815	-0.04%
2021/03/25	3	166.67	0.2	168.50	166.50	2.8	14,068	0.02%
2021/03/24	2.1	167.33	2	168.25	167.00	0.1	14,155	0.00%
2021/03/23	0	0.00	1	171.00	170.00	-1	14,331	-0.01%
2021/03/22	0.1	172.50	1.1	171.64	171.00	-1	14,591	-0.01%
2021/03/19	5	173.11	0	0.00	174.50	5	15,058	0.03%
2021/03/18	1	175.50	2	175.00	174.50	-1	15,457	-0.01%
2021/03/17	6	174.58	2	176.25	173.00	4	16,019	0.03%
2021/03/16	8	173.06	1	174.50	172.00	7	16,435	0.04%
2021/03/15	4	174.63	2	173.50	173.00	2	17,301	0.01%
2021/03/12	4	175.38	6	175.58	174.00	-2	18,042	-0.01%
2021/03/11	3	172.83	14	171.46	174.50	-11	18,240	-0.06%
2021/03/10	6	168.67	1	169.50	168.00	5	18,435	0.03%
2021/03/09	5	166.80	13	167.27	169.50	-8	18,692	-0.04%
2021/03/08	7	169.07	24	171.31	166.50	-17	18,842	-0.09%
2021/03/05	7	170.43	7	171.07	170.00	0	18,948	0.00%
2021/03/04	9	173.11	4	174.00	173.00	5	19,169	0.03%
2021/03/03	8.2	172.89	63.7	175.06	177.50	-55.5	19,401	-0.29%
2021/03/02	15.3	170.77	22	172.55	166.50	-6.8	19,411	-0.03%
2021/02/26	9	172.67	1	172.50	173.00	8	19,843	0.04%
2021/02/25	22	177.02	6	178.00	175.00	16	20,021	0.08%
2021/02/24	15.2	178.47	4	179.50	177.00	11.2	20,393	0.05%
2021/02/23	13.1	178.16	4	178.13	178.50	9.1	20,736	0.04%
2021/02/22	9.5	183.18	10	183.15	181.50	-0.5	21,242	0.00%
2021/02/19	12	182.88	11	183.73	183.50	1	21,752	0.00%
2021/02/18	9	178.89	8	179.50	179.00	1	22,257	0.00%
2021/02/17	11.1	179.50	8	180.44	181.00	3.1	22,991	0.01%
2021/02/05	2.1	176.73	5	175.60	174.50	-3	23,351	-0.01%
2021/02/04	11	172.68	11.1	173.18	174.00	-0.1	23,961	0.00%
2021/02/03	46.2	181.40	11	180.09	178.00	35.2	24,408	0.14%
2021/02/02	4	191.50	1	192.50	192.50	3	24,549	0.01%
2021/02/01	5.1	185.64	4	184.13	191.00	1.1	25,135	0.00%
2021/01/29	20.1	190.24	13	189.27	185.50	7.1	25,467	0.03%
2021/01/28	63	194.73	21	194.29	192.00	42	25,635	0.16%
2021/01/27	8.1	205.75	9	203.89	203.00	-0.9	25,941	0.00%
2021/01/26	101	211.18	114.1	209.24	203.00	-13.1	26,040	-0.05%	大買/大賣/
2021/01/25	6	200.67	3	201.00	200.00	3	24,975	0.01%
2021/01/22	9	201.50	17.1	204.23	203.00	-8.1	24,898	-0.03%
2021/01/21	3	199.17	6	201.58	203.00	-3	24,715	-0.01%
2021/01/20	20.1	199.61	11	202.95	195.00	9.1	24,517	0.04%
2021/01/19	15	204.00	17	204.38	204.00	-2	24,299	-0.01%
2021/01/18	4	189.00	6	196.83	202.50	-2	24,131	-0.01%
2021/01/15	51	203.81	41	199.62	193.00	10	23,970	0.04%
2021/01/14	9	201.50	15	202.43	199.00	-6	23,591	-0.03%
2021/01/13	21	203.38	12	204.50	202.00	9	23,410	0.04%
2021/01/12	18	204.75	15	202.40	199.50	3	23,156	0.01%
2021/01/11	10	202.05	32	204.95	205.50	-22	22,830	-0.10%
2021/01/08	51.1	204.45	48	199.10	196.00	3.1	22,519	0.01%
2021/01/07	37	200.27	73	201.25	203.00	-36	22,024	-0.16%
2021/01/06	171	197.70	137.6	198.12	193.00	33.4	21,470	0.16%	大買/大賣/
2021/01/05	27	189.65	22	191.52	188.00	5	20,708	0.02%
2021/01/04	23	185.24	23	186.76	187.50	0	20,524	0.00%
2020/12/31	79	184.62	93	185.15	183.50	-14	20,324	-0.07%
2020/12/30	2	175.75	7	173.57	176.50	-5	19,893	-0.03%
2020/12/29	6	172.08	1	172.50	171.50	5	19,833	0.03%
2020/12/28	2	172.50	6	172.92	172.00	-4	19,785	-0.02%
2020/12/25	7.6	169.74	2	170.75	169.00	5.6	19,703	0.03%
2020/12/24	4	171.63	1	170.00	170.00	3	19,653	0.02%
2020/12/23	20	171.78	23	172.43	173.50	-3	19,578	-0.02%
2020/12/22	41	168.68	50	169.08	167.50	-9	19,489	-0.05%
2020/12/21	33	165.71	8	164.13	164.00	25	19,295	0.13%
2020/12/18	32	171.47	22	171.52	171.50	10	19,108	0.05%
2020/12/17	18	173.78	17	174.00	175.00	1	19,345	0.01%
2020/12/16	38	175.18	35	176.00	171.50	3	19,198	0.02%
2020/12/15	56	172.38	53	173.15	171.00	3	18,978	0.02%
2020/12/14	59.1	180.39	46	181.34	176.00	13.1	18,544	0.07%
2020/12/11	94	194.65	17	195.53	188.00	77	18,244	0.42%
2020/12/10	18	206.00	31	204.79	208.50	-13	17,953	-0.07%
2020/12/09	65	205.48	32	204.72	204.00	33	17,732	0.19%
2020/12/08	25	191.68	33	192.18	199.00	-8	16,902	-0.05%
2020/12/07	7.1	177.63	19.3	178.47	181.00	-12.2	16,210	-0.07%
2020/12/04	28	179.02	3	179.19	176.50	25	16,011	0.16%
2020/12/03	9	179.11	15	179.70	185.00	-6	15,856	-0.04%
2020/12/02	11	179.50	4.5	179.39	177.00	6.5	15,706	0.04%
2020/12/01	3	179.17	6	178.17	180.50	-3	15,636	-0.02%
2020/11/30	13.4	179.54	9	179.11	179.50	4.4	15,668	0.03%
2020/11/27	12	174.50	12	174.00	177.00	0	15,781	0.00%
2020/11/26	5.1	179.90	7	180.21	179.50	-1.9	15,633	-0.01%
2020/11/25	23.2	180.48	15	180.47	179.00	8.2	15,522	0.05%
2020/11/24	9	189.00	8	190.94	185.00	1	15,127	0.01%
2020/11/23	36	186.72	35	187.50	190.00	1	15,109	0.01%
2020/11/20	24	189.44	19	189.95	187.00	5	15,053	0.03%
2020/11/19	39	188.31	39	189.12	189.50	0	14,903	0.00%
2020/11/18	88.1	184.94	80	184.46	186.50	8.1	14,501	0.06%
2020/11/17	38	184.20	44	182.51	179.50	-6	14,192	-0.04%
2020/11/16	41	183.80	43	185.08	190.00	-2	13,878	-0.01%
2020/11/13	15	169.43	30.1	170.60	175.00	-15.1	13,259	-0.11%
2020/11/12	29	170.26	17	169.62	170.00	12	12,977	0.09%
2020/11/11	29	163.88	23	163.50	171.00	6	12,355	0.05%
2020/11/10	35	156.91	43	158.20	160.00	-8	11,944	-0.07%
2020/11/09	21	151.88	43	151.78	156.50	-22	11,295	-0.19%
2020/11/06	74	142.45	76	142.61	142.50	-2	10,799	-0.02%
2020/11/05	11	134.91	21	134.86	136.50	-10	10,591	-0.09%
2020/11/04	17	131.44	30	131.72	135.00	-13	10,510	-0.12%
2020/11/03	14	127.75	41	126.49	127.00	-27	10,071	-0.27%
2020/11/02	1	118.50	2	119.50	119.50	-1	9,829	-0.01%
2020/10/30	2	120.00	2	119.50	120.00	0	9,998	0.00%
2020/10/29	6	119.83	12	119.63	121.00	-6	10,137	-0.06%
2020/10/28	3	121.50	1	121.50	120.50	2	10,289	0.02%
2020/10/27	7	121.93	6.1	122.29	124.00	0.9	10,407	0.01%
2020/10/26	8	124.19	12	125.50	122.50	-4	10,636	-0.04%
2020/10/23	13	123.50	7	124.00	124.50	6	10,925	0.05%
2020/10/22	2	117.25	4	118.63	121.00	-2	11,681	-0.02%
2020/10/21	5	118.20	4	119.00	117.00	1	12,242	0.01%
2020/10/20	13	116.27	8	117.25	117.50	5	12,615	0.04%
2020/10/19	4	118.63	5	119.20	118.50	-1	12,784	-0.01%
2020/10/16	3	121.17	2	120.75	118.50	1	13,006	0.01%
2020/10/15	2	123.00	1	124.00	123.00	1	13,396	0.01%
2020/10/14	7	123.93	6	123.42	122.50	1	13,720	0.01%
2020/10/13	6	122.08	5	122.50	123.50	1	14,190	0.01%
2020/10/12	9	122.17	6	122.92	121.50	3	14,629	0.02%
2020/10/08	6	121.33	15	121.67	121.00	-9	15,305	-0.06%
2020/10/07	5	118.00	5	117.60	118.00	0	15,940	0.00%
2020/10/06	2	117.75	2	118.25	117.00	0	16,476	0.00%
2020/10/05	8	116.38	9	117.22	116.50	-1	17,141	-0.01%
2020/09/30	2	114.25	1	113.50	117.00	1	17,743	0.01%
2020/09/29	2	114.75	1	114.00	113.50	1	18,154	0.01%
2020/09/28	4	112.75	4	113.63	114.00	0	18,800	0.00%
2020/09/25	18	112.64	15	113.63	110.50	3	19,141	0.02%
2020/09/24	2	115.00	2	115.75	115.00	0	19,447	0.00%
2020/09/23	15	117.73	12	117.96	119.50	3	20,036	0.01%
2020/09/22	30	119.92	8	119.38	118.00	22	20,364	0.11%
2020/09/21	5	127.40	0	0.00	125.50	5	20,809	0.02%
2020/09/18	2	127.25	14	128.36	127.00	-12	21,670	-0.06%
2020/09/17	1	128.00	2	128.25	127.00	-1	22,528	0.00%
2020/09/16	12	129.71	5	130.70	128.00	7	23,416	0.03%
2020/09/15	36	131.21	14	131.68	129.50	22	23,469	0.09%
2020/09/14	11	129.32	45	129.73	131.50	-34	23,225	-0.15%
2020/09/11	3	124.83	2	124.00	125.50	1	23,024	0.00%
2020/09/10	1	127.50	8	127.69	125.00	-7	22,969	-0.03%
2020/09/09	5	124.90	3	124.50	126.50	2	22,944	0.01%
2020/09/08	2	125.50	8	125.69	126.00	-6	22,944	-0.03%
2020/09/07	32	126.23	20	128.45	124.00	12	22,954	0.05%
2020/09/04	50	126.43	59	124.91	129.00	-9	22,976	-0.04%
2020/09/03	7	129.29	9	128.94	127.50	-2	22,886	-0.01%
2020/09/02	38	129.33	42	129.83	129.00	-4	22,798	-0.02%
2020/09/01	5	124.80	11	125.00	125.50	-6	22,541	-0.03%
2020/08/31	8	123.94	7	123.86	123.50	1	22,476	0.00%
2020/08/28	9	120.78	13	121.58	123.00	-4	22,550	-0.02%
2020/08/27	16	122.09	39	123.32	121.50	-23	22,530	-0.10%
2020/08/26	28	122.16	16	121.66	122.00	12	22,493	0.05%
2020/08/25	10	116.45	35	115.74	118.00	-25	22,183	-0.11%
2020/08/24	31	109.90	24	110.52	112.00	7	21,931	0.03%
2020/08/21	25	108.52	16	106.97	110.00	9	21,832	0.04%
2020/08/20	22	108.70	26	105.02	102.00	-4	21,572	-0.02%
2020/08/19	11	114.91	5	116.60	112.50	6	21,309	0.03%
2020/08/18	28	117.82	8	118.56	118.00	20	21,142	0.09%
2020/08/17	15	123.30	8	123.75	122.00	7	20,998	0.03%
2020/08/14	6	119.92	6	124.17	126.00	0	21,133	0.00%
2020/08/13	10	122.75	5	123.70	120.50	5	20,947	0.02%
2020/08/12	12	124.79	6	125.08	123.50	6	20,939	0.03%
2020/08/11	12	129.79	12	131.50	127.50	0	20,872	0.00%
2020/08/10	9	128.83	10	128.60	128.00	-1	20,869	0.00%
2020/08/07	2	127.75	1	130.00	126.50	1	20,790	0.00%
2020/08/06	9	128.78	12	128.79	128.50	-3	20,802	-0.01%
2020/08/05	2	128.75	5	128.70	127.00	-3	20,761	-0.01%
2020/08/04	10	127.90	15	127.80	128.00	-5	20,817	-0.02%
2020/08/03	9	126.50	14	127.57	125.00	-5	20,802	-0.02%
2020/07/31	5	124.30	17	124.62	126.00	-12	20,709	-0.06%
2020/07/30	20	125.40	24	125.94	123.00	-4	20,683	-0.02%
2020/07/29	44	119.02	37	119.86	125.00	7	20,576	0.03%
2020/07/28	91	131.31	88	130.90	119.00	3	20,433	0.01%
2020/07/27	46	128.83	68	128.23	130.00	-22	19,670	-0.11%
2020/07/24	24	125.15	15	124.60	122.00	9	19,162	0.05%
2020/07/23	17	126.12	9	126.06	125.50	8	18,906	0.04%
2020/07/22	12	125.96	13	126.08	128.00	-1	18,943	-0.01%
2020/07/21	65	126.24	85	126.54	126.50	-20	18,718	-0.11%
2020/07/20	17	119.35	16	118.38	120.50	1	18,387	0.01%
2020/07/17	35	121.76	26	120.60	121.50	9	18,135	0.05%
2020/07/16	26	125.92	44	126.58	128.00	-18	17,773	-0.10%
2020/07/15	137	130.95	86	129.88	125.00	51	17,379	0.29%	大買/
2020/07/14	77	141.20	61	140.58	136.50	16	16,998	0.09%
2020/07/13	44	136.00	43	137.59	140.50	1	16,475	0.01%
2020/07/10	28	134.07	40	135.08	128.00	-12	16,084	-0.07%
2020/07/09	45	137.58	28	137.89	138.00	17	15,491	0.11%
2020/07/08	22	132.30	24	131.90	133.00	-2	14,981	-0.01%
2020/07/07	137	130.56	117	129.95	129.50	20	14,728	0.14%	大買/大賣/
2020/07/06	17	122.18	14	123.64	123.00	3	14,173	0.02%
2020/07/03	22	122.80	27	120.98	119.50	-5	13,982	-0.04%
2020/07/02	23	123.28	28	122.41	125.00	-5	13,554	-0.04%
2020/07/01	20	116.80	20	116.90	116.00	0	12,873	0.00%
2020/06/30	34	115.22	26	115.08	112.00	8	12,431	0.06%
2020/06/29	63	107.94	65	109.05	115.00	-2	11,637	-0.02%
2020/06/24	136	102.49	126	102.45	105.50	10	10,716	0.09%	大買/大賣/
2020/06/23	45	93.15	65	93.21	96.10	-20	9,831	-0.20%
2020/06/22	9	86.21	41	86.77	87.40	-32	8,916	-0.36%
2020/06/19	11	84.01	10	84.90	84.00	1	8,763	0.01%
2020/06/18	17	84.35	20	83.32	84.40	-3	8,698	-0.03%
2020/06/17	0	0.00	13	81.32	81.30	-13	8,622	-0.15%
2020/06/16	2	82.15	4	81.83	82.30	-2	8,616	-0.02%
2020/06/15	10	80.60	0	0.00	79.80	10	8,564	0.12%
2020/06/12	8	79.51	5	77.70	81.50	3	8,550	0.04%
2020/06/11	0	0.00	3	85.53	81.60	-3	8,523	-0.04%
2020/06/10	1	86.20	1	86.00	86.10	0	8,428	0.00%
2020/06/09	18	85.97	19	87.28	86.00	-1	8,424	-0.01%
2020/06/08	18	86.86	1	87.50	86.80	17	8,733	0.19%
2020/06/05	20	87.23	19	86.66	86.80	1	8,930	0.01%
2020/06/04	27	87.41	25	87.18	86.50	2	9,056	0.02%
2020/06/03	19	85.91	10	85.91	85.90	9	9,109	0.10%
2020/06/02	10	86.12	23	86.68	84.00	-13	9,114	-0.14%
2020/06/01	12	85.20	8	84.03	85.20	4	9,265	0.04%
2020/05/29	1	82.00	1	81.60	81.70	0	9,465	0.00%
2020/05/28	5	82.34	17	81.78	81.50	-12	9,550	-0.13%
2020/05/27	3	84.10	1	84.30	84.00	2	9,539	0.02%
2020/05/26	17	84.52	25	85.00	84.50	-8	9,532	-0.08%
2020/05/25	17	83.26	17	83.09	83.40	0	9,439	0.00%
2020/05/22	23	82.33	48	83.07	81.90	-25	9,445	-0.26%
2020/05/21	27	83.62	31	83.48	84.50	-4	9,372	-0.04%
2020/05/20	26	78.37	21	78.95	78.20	5	9,126	0.05%
2020/05/19	11	78.61	10	78.50	77.70	1	9,054	0.01%
2020/05/18	10	80.73	10	80.34	79.10	0	8,949	0.00%
2020/05/15	37	82.93	13	80.46	83.50	24	8,879	0.27%
2020/05/14	14	88.36	7	88.23	85.20	7	8,911	0.08%
2020/05/13	1	87.10	14	87.51	88.40	-13	9,000	-0.14%
2020/05/12	8	87.04	10	87.46	86.10	-2	9,134	-0.02%
2020/05/11	39	87.22	26	87.25	87.30	13	9,661	0.13%
2020/05/08	14	85.26	5	85.44	84.80	9	9,777	0.09%
2020/05/07	11	83.90	20	82.60	83.70	-9	9,807	-0.09%
2020/05/06	12	81.99	23	82.19	81.70	-11	9,836	-0.11%
2020/05/05	21	85.38	260	84.01	83.50	-239	9,946	-2.40%	大賣/鉅額交易
2020/05/04	20	84.62	27	83.23	85.00	-7	9,910	-0.07%
2020/04/30	13	83.02	3	82.97	82.70	10	9,851	0.10%
2020/04/29	8	82.84	5	82.28	81.90	3	9,859	0.03%
2020/04/28	19	82.12	11	82.44	82.00	8	9,997	0.08%
2020/04/27	4	80.95	11	80.27	83.00	-7	9,876	-0.07%
2020/04/24	8	78.21	4	78.58	77.70	4	9,790	0.04%
2020/04/23	12	77.75	13	77.85	78.10	-1	10,157	-0.01%
2020/04/22	13	74.99	15	74.22	76.80	-2	10,429	-0.02%
2020/04/21	13	76.54	5	77.74	75.00	8	10,445	0.08%
2020/04/20	6	77.80	15	77.99	78.60	-9	10,568	-0.09%
2020/04/17	56	80.49	57	80.86	79.40	-1	10,565	-0.01%
2020/04/16	27	76.92	9	76.83	78.00	18	10,358	0.17%
2020/04/15	5	74.40	2	74.75	74.70	3	10,145	0.03%
2020/04/14	2	73.40	4	73.18	73.60	-2	9,967	-0.02%
2020/04/13	8	72.38	19	72.95	72.10	-11	9,871	-0.11%
2020/04/10	20	73.01	26	72.98	74.50	-6	9,748	-0.06%
2020/04/09	12	71.86	13	72.46	71.20	-1	9,553	-0.01%
2020/04/08	15	71.50	12	71.97	73.30	3	9,411	0.03%
2020/04/07	5	65.00	5	65.00	69.00	0	9,184	0.00%
2020/03/31	0	0.00	5	58.00	59.00	-5	9,188	-0.05%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/19	1	44.15	2	44.15	44.15	-1	11,096	-0.01%
2020/03/18	11	49.59	4	51.25	49.05	7	11,755	0.06%
2020/03/17	0	0.00	5	54.60	54.50	-5	12,081	-0.04%
2020/03/16	24	63.23	2	62.30	59.90	22	12,017	0.18%
2020/03/13	0	0.00	5	66.50	66.50	-5	11,967	-0.04%
2020/03/12	42	74.74	28	76.63	73.80	14	11,995	0.12%
2020/03/11	21	84.30	1	86.20	82.00	20	11,586	0.17%
2020/03/10	4	82.90	12	84.48	88.90	-8	11,269	-0.07%
2020/03/09	7	87.36	14	86.51	85.40	-7	11,052	-0.06%
2020/03/06	7	93.33	1	92.60	92.20	6	10,805	0.06%
2020/03/05	8	93.98	17	93.95	94.40	-9	10,694	-0.08%
2020/03/04	10	90.78	16	92.80	90.50	-6	10,369	-0.06%
2020/03/03	5	93.08	9	92.79	93.30	-4	10,123	-0.04%
2020/03/02	2	86.10	3	86.43	88.00	-1	10,366	-0.01%
2020/02/27	4	88.50	5	90.80	88.90	-1	10,608	-0.01%
2020/02/26	9	91.99	20	91.84	91.00	-11	10,801	-0.10%
2020/02/25	4	92.60	0	0.00	92.80	4	11,563	0.03%
2020/02/21	10	90.64	6	90.55	90.70	4	12,145	0.03%
2020/02/20	2	89.70	3	90.87	90.50	-1	12,200	-0.01%
2020/02/19	1	87.40	2	89.00	89.60	-1	12,238	-0.01%
2020/02/18	32	89.06	1	89.00	87.10	31	12,283	0.25%
2020/02/17	39	92.23	35	93.78	90.30	4	12,367	0.03%
2020/02/14	18	92.72	10	92.64	92.90	8	12,039	0.07%
2020/02/13	34	94.02	30	94.10	92.20	4	11,828	0.03%
2020/02/12	33	92.87	47	93.39	93.90	-14	11,698	-0.12%
2020/02/11	15	87.37	19	88.06	90.30	-4	11,126	-0.04%
2020/02/10	23	82.28	27	82.04	82.10	-4	10,831	-0.04%
2020/02/07	14	82.84	18	82.67	81.50	-4	10,693	-0.04%
2020/02/06	32	83.70	15	82.49	84.50	17	10,615	0.16%
2020/02/05	9	79.64	7	80.16	79.10	2	10,467	0.02%
2020/02/04	20	79.76	10	79.89	80.20	10	10,441	0.10%
2020/02/03	20	73.90	30	73.85	74.70	-10	10,361	-0.10%
2020/01/31	41	79.44	43	78.48	78.60	-2	10,724	-0.02%
2020/01/30	34	80.70	0	0.00	80.70	34	10,841	0.31%
2020/01/20	23	89.86	5	89.96	89.60	18	11,261	0.16%
2020/01/17	66	89.91	55	89.75	90.00	11	11,488	0.10%
2020/01/16	25	85.49	67	85.56	87.20	-42	11,434	-0.37%
2020/01/15	7	83.61	13	83.48	83.50	-6	11,303	-0.05%
2020/01/14	17	83.46	23	84.12	84.60	-6	11,542	-0.05%
2020/01/13	7	80.24	38	81.74	80.60	-31	11,503	-0.27%
2020/01/10	13	80.85	16	82.45	80.30	-3	11,529	-0.03%
2020/01/08	10	77.70	0	0.00	77.00	10	11,346	0.09%
2020/01/07	11	76.36	0	0.00	76.30	11	11,372	0.10%
2020/01/06	12	78.45	0	0.00	77.70	12	11,420	0.11%
2020/01/03	10	78.70	0	0.00	79.20	10	11,433	0.09%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	2	80.50	80.50	-2	11,465	-0.02%
2019/12/30	50	80.84	0	0.00	80.00	50	11,489	0.44%
2019/12/27	10	81.00	12	80.60	81.00	-2	11,507	-0.02%
2019/12/26	10	79.50	12	79.15	79.50	-2	11,499	-0.02%
2019/12/25	22	80.86	20	81.04	77.80	2	11,476	0.02%
2019/12/24	4	79.10	8	79.59	80.50	-4	11,212	-0.04%
2019/12/23	29	77.22	30	77.63	77.70	-1	11,084	-0.01%
2019/12/20	11	80.15	12	80.70	78.80	-1	10,936	-0.01%
2019/12/19	11	83.55	9	84.77	83.00	2	10,824	0.02%
2019/12/18	10	82.15	13	82.38	83.00	-3	10,621	-0.03%
2019/12/17	29	82.48	10	83.43	82.80	19	10,511	0.18%
2019/12/16	42	82.66	30	82.25	83.50	12	10,491	0.11%
2019/12/13	99	80.87	13	80.89	79.40	86	10,099	0.85%
2019/12/12	20	78.04	54	79.25	79.70	-34	9,473	-0.36%
2019/12/11	0	0.00	1	73.00	72.50	-1	9,150	-0.01%
2019/12/10	2	70.75	16	71.96	71.30	-14	9,143	-0.15%
2019/12/09	0	0.00	24	70.98	71.50	-24	9,189	-0.26%
2019/12/04	0	0.00	11	66.11	67.40	-11	9,452	-0.12%
2019/12/03	0	0.00	21	64.93	65.00	-21	9,504	-0.22%
2019/12/02	10	64.83	0	0.00	64.80	10	9,657	0.10%
2019/11/29	20	66.50	30	66.50	66.00	-10	9,701	-0.10%
2019/11/28	0	0.00	15	65.69	65.70	-15	9,726	-0.15%
2019/11/27	34	68.66	23	67.71	66.20	11	9,792	0.11%
2019/11/26	69	71.01	45	69.70	69.90	24	9,471	0.25%
2019/11/25	51	70.44	23	70.30	70.30	28	9,255	0.30%
2019/11/22	151	71.11	106	71.03	71.00	45	9,023	0.50%	大買/大賣/
2019/11/21	84	66.74	108	66.89	70.00	-24	8,275	-0.29%	大賣/
2019/11/20	0	0.00	28	64.68	63.70	-28	7,756	-0.36%
2019/11/19	9	63.04	15	63.94	64.10	-6	7,777	-0.08%
2019/11/18	37	64.01	0	0.00	63.50	37	8,006	0.46%
2019/11/15	17	64.09	17	64.84	64.00	0	8,002	0.00%
2019/11/14	79	62.11	112	63.26	64.30	-33	7,985	-0.41%	大賣/
2019/11/13	34	63.84	8	63.84	63.60	26	8,007	0.32%
2019/11/11	5	62.22	2	61.55	60.90	3	8,044	0.04%
2019/11/08	1	66.30	36	66.43	67.00	-35	7,968	-0.44%
2019/11/07	1	63.00	4	64.20	64.20	-3	7,975	-0.04%
2019/11/06	6	66.05	9	67.20	65.90	-3	8,028	-0.04%
2019/11/05	33	67.22	10	66.67	66.60	23	8,016	0.29%
2019/11/04	10	66.55	24	66.85	67.00	-14	8,031	-0.17%
2019/11/01	4	65.15	6	65.03	65.70	-2	7,989	-0.03%
2019/10/31	29	63.12	3	63.37	62.90	26	7,970	0.33%
2019/10/30	19	64.91	15	64.91	65.30	4	7,902	0.05%
2019/10/29	36	62.03	38	62.48	62.50	-2	7,459	-0.03%
2019/10/28	47	61.17	30	60.62	62.50	17	7,213	0.24%
2019/10/25	26	58.76	67	58.73	58.40	-41	6,847	-0.60%
2019/10/24	20	55.29	57	55.52	57.10	-37	6,622	-0.56%
2019/10/23	21	54.02	20	53.99	53.20	1	6,388	0.02%
2019/10/22	38	52.16	45	52.42	53.40	-7	6,493	-0.11%
2019/10/21	12	50.41	19	50.00	50.70	-7	6,472	-0.11%
2019/10/18	11	48.97	13	48.60	48.75	-2	6,602	-0.03%
2019/10/17	0	0.00	1	46.90	47.10	-1	6,751	-0.01%
2019/10/16	3	47.00	1	46.35	46.60	2	6,805	0.03%
2019/10/15	1	46.60	0	0.00	46.70	1	6,832	0.01%
2019/10/14	1	45.75	0	0.00	45.85	1	6,886	0.01%
2019/10/09	1	46.80	2	46.75	46.75	-1	6,921	-0.01%
2019/10/08	19	47.70	6	47.15	46.80	13	7,248	0.18%
2019/10/07	5	48.02	0	0.00	47.80	5	7,375	0.07%
2019/10/04	1	48.35	9	48.47	48.00	-8	7,409	-0.11%
2019/10/03	6	47.68	4	48.28	48.45	2	7,488	0.03%
2019/10/02	2	47.20	0	0.00	47.65	2	7,522	0.03%
2019/10/01	4	48.23	0	0.00	47.80	4	7,684	0.05%
2019/09/27	0	0.00	3	47.18	47.80	-3	7,994	-0.04%
2019/09/26	5	48.95	0	0.00	47.70	5	8,055	0.06%
2019/09/25	2	48.73	0	0.00	48.60	2	7,997	0.03%
2019/09/24	1	50.90	0	0.00	49.20	1	7,972	0.01%
2019/09/23	0	0.00	6	50.85	51.60	-6	7,820	-0.08%
2019/09/20	1	49.65	0	0.00	49.65	1	7,658	0.01%
2019/09/19	4	50.08	11	49.72	49.75	-7	7,631	-0.09%
2019/09/18	4	48.30	2	48.75	48.70	2	7,452	0.03%
2019/09/17	4	48.19	3	48.95	48.20	1	7,429	0.01%
2019/09/16	2	49.35	3	49.67	49.15	-1	7,406	-0.01%
2019/09/12	3	49.10	0	0.00	49.10	3	7,355	0.04%
2019/09/11	3	49.17	6	49.29	48.90	-3	7,347	-0.04%
2019/09/10	1	48.25	11	48.39	48.70	-10	7,287	-0.14%
2019/09/09	0	0.00	2	49.95	49.55	-2	7,298	-0.03%
2019/09/06	23	50.39	14	50.31	49.60	9	7,253	0.12%
2019/09/05	2	49.28	0	0.00	49.10	2	6,993	0.03%
2019/09/04	1	49.40	2	49.18	49.00	-1	6,930	-0.01%
2019/09/03	0	0.00	2	48.33	48.15	-2	6,843	-0.03%
2019/08/30	1	48.05	9	48.13	48.10	-8	6,767	-0.12%
2019/08/29	5	47.17	1	46.75	46.95	4	6,653	0.06%
2019/08/28	5	47.32	7	47.42	46.50	-2	6,616	-0.03%
2019/08/27	3	46.17	1	46.00	45.75	2	6,507	0.03%
2019/08/26	7	45.80	4	45.85	45.25	3	6,483	0.05%
2019/08/23	7	48.01	7	47.40	47.10	0	6,419	0.00%
2019/08/22	8	48.89	8	48.44	48.20	0	6,365	0.00%
2019/08/21	22	49.20	37	48.81	49.50	-15	6,219	-0.24%
2019/08/20	6	46.79	3	47.78	46.70	3	5,900	0.05%
2019/08/19	4	46.85	1	47.50	47.20	3	5,832	0.05%
2019/08/16	12	47.47	0	0.00	46.15	12	5,768	0.21%
2019/08/15	3	47.45	5	47.77	49.10	-2	5,559	-0.04%
2019/08/14	0	0.00	3	49.13	47.70	-3	5,492	-0.05%
2019/08/13	1	47.80	1	48.65	47.70	0	5,415	0.00%
2019/08/12	6	48.94	5	49.25	48.90	1	5,341	0.02%
2019/08/06	4	44.69	2	43.93	45.05	2	5,075	0.04%
2019/08/01	6	47.90	7	48.04	48.25	-1	4,875	-0.02%
2019/07/31	19	47.98	28	48.67	49.00	-9	4,831	-0.19%
2019/07/30	21	47.43	10	47.06	47.50	11	4,736	0.23%
2019/07/29	2	49.95	5	50.64	49.50	-3	4,617	-0.06%
2019/07/26	11	51.70	6	51.68	51.00	5	4,519	0.11%
2019/07/25	6	50.90	2	51.00	51.50	4	4,353	0.09%
2019/07/24	23	50.57	30	50.37	51.50	-7	4,223	-0.17%
2019/07/23	15	49.68	8	49.39	48.05	7	3,858	0.18%
2019/07/22	25	46.44	65	46.57	48.95	-40	3,506	-1.14%
2019/07/19	3	44.93	16	44.50	44.50	-13	3,149	-0.41%
2019/07/18	10	42.92	4	43.55	41.95	6	2,877	0.21%
2019/07/17	6	43.85	2	43.93	43.25	4	2,829	0.14%
2019/07/16	30	44.19	3	44.25	44.00	27	2,815	0.96%
2019/07/15	9	42.98	33	42.77	43.65	-24	2,741	-0.88%
2019/07/12	55	44.11	50	43.71	43.10	5	2,702	0.19%
2019/07/11	12	42.70	16	42.74	43.00	-4	2,412	-0.17%
2019/07/10	5	40.71	3	40.68	40.80	2	2,316	0.09%
2019/07/09	4	41.46	4	41.51	40.40	0	2,410	0.00%
2019/07/08	5	42.03	3	41.28	41.30	2	2,324	0.09%
2019/07/05	40	41.62	32	41.43	42.40	8	2,310	0.35%
2019/07/04	40	40.32	37	40.24	40.30	3	2,161	0.14%
2019/07/03	8	37.98	5	38.78	39.30	3	1,933	0.16%
2019/07/02	2	35.40	1	35.15	35.75	1	1,850	0.05%
2019/07/01	2	35.20	2	35.25	35.20	0	1,845	0.00%
2019/06/26	1	33.35	0	0.00	33.70	1	1,907	0.05%
2019/06/24	0	0.00	1	34.10	34.20	-1	2,078	-0.05%
2019/06/21	0	0.00	2	35.08	34.65	-2	2,070	-0.10%
2019/06/19	1	34.75	0	0.00	34.40	1	2,078	0.05%
2019/06/18	1	34.55	0	0.00	34.70	1	2,061	0.05%
2019/06/17	1	34.80	1	35.60	34.85	0	2,070	0.00%
2019/06/14	1	34.00	0	0.00	33.80	1	2,016	0.05%
2019/06/12	1	34.20	0	0.00	34.30	1	2,045	0.05%
2019/06/11	1	33.95	0	0.00	34.00	1	2,045	0.05%
2019/06/10	0	0.00	1	32.55	32.45	-1	1,978	-0.05%
2019/06/05	1	31.75	0	0.00	31.55	1	1,972	0.05%
2019/05/31	1	33.10	0	0.00	32.55	1	2,041	0.05%
2019/05/16	1	35.80	1	36.00	35.00	0	2,381	0.00%
2019/05/14	0	0.00	1	34.80	35.10	-1	2,621	-0.04%
2019/05/13	1	35.50	1	36.10	35.00	0	2,659	0.00%
2019/05/10	1	36.40	1	35.65	35.60	0	2,744	0.00%
2019/05/06	1	38.90	0	0.00	38.50	1	2,907	0.03%
2019/05/03	1	39.75	0	0.00	39.75	1	3,405	0.03%
2019/04/29	6	39.30	4	39.50	39.30	2	3,562	0.06%
2019/04/25	0	0.00	3	41.90	42.00	-3	3,523	-0.09%
2019/04/23	4	42.36	0	0.00	42.50	4	3,508	0.11%
2019/04/22	1	42.80	2	42.95	43.30	-1	3,497	-0.03%
2019/04/18	1	42.60	13	42.53	41.40	-12	3,447	-0.35%
2019/04/17	5	44.25	2	44.20	43.60	3	3,387	0.09%
2019/04/16	2	43.25	1	44.05	43.30	1	3,329	0.03%
2019/04/15	6	44.09	10	44.13	44.00	-4	3,260	-0.12%
2019/04/12	3	41.80	10	42.00	42.00	-7	3,118	-0.22%
2019/04/11	1	42.50	1	42.90	41.20	0	3,102	0.00%
2019/04/09	0	0.00	2	41.80	42.70	-2	3,017	-0.07%
2019/04/08	4	41.23	2	41.80	41.45	2	2,915	0.07%
2019/04/03	2	40.85	1	41.00	40.90	1	2,892	0.03%
2019/04/02	6	41.48	1	41.45	41.45	5	2,886	0.17%
2019/03/28	2	41.80	2	41.38	40.70	0	2,797	0.00%
2019/03/27	1	42.00	2	41.00	41.60	-1	2,738	-0.04%
2019/03/22	1	40.50	2	40.20	40.50	-1	2,641	-0.04%
2019/03/21	1	38.90	0	0.00	39.00	1	2,615	0.04%
2019/03/20	1	39.10	1	39.45	39.15	0	2,631	0.00%
2019/03/19	1	39.25	0	0.00	39.15	1	2,632	0.04%
2019/03/15	10	39.40	0	0.00	39.45	10	2,655	0.38%
2019/03/14	8	38.85	0	0.00	38.50	8	2,645	0.30%
2019/03/11	5	38.93	3	38.90	38.85	2	2,736	0.07%
2019/03/07	3	38.68	0	0.00	38.00	3	2,872	0.10%
2019/03/06	1	40.40	2	40.70	40.05	-1	2,892	-0.03%
2019/03/05	3	40.65	2	40.70	40.60	1	2,926	0.03%
2019/03/04	3	40.65	0	0.00	40.65	3	2,959	0.10%
2019/02/27	1	40.00	1	40.10	40.00	0	2,970	0.00%
2019/02/25	1	40.75	1	40.85	40.75	0	3,017	0.00%
2019/02/20	0	0.00	3	41.35	41.10	-3	2,984	-0.10%
2019/02/19	3	41.55	3	41.52	41.40	0	2,963	0.00%
2019/02/18	5	41.19	0	0.00	41.10	5	2,940	0.17%
2019/02/15	0	0.00	4	43.38	42.00	-4	2,897	-0.14%
2019/02/14	12	43.65	15	43.37	43.25	-3	2,836	-0.11%
2019/02/13	0	0.00	1	41.10	41.10	-1	2,698	-0.04%
2019/02/12	0	0.00	4	40.00	39.55	-4	2,629	-0.15%
2019/02/11	1	39.20	3	38.87	39.80	-2	2,624	-0.08%
2019/01/30	0	0.00	3	37.98	38.00	-3	2,563	-0.12%
2019/01/29	2	37.65	0	0.00	37.45	2	2,623	0.08%
2019/01/28	0	0.00	6	38.35	38.20	-6	2,676	-0.22%
2019/01/25	8	38.29	6	38.14	38.10	2	2,673	0.07%
2019/01/24	30	37.98	13	38.45	38.30	17	2,630	0.65%
2019/01/23	7	35.44	9	36.03	37.00	-2	2,159	-0.09%
2019/01/11	2	33.18	0	0.00	32.65	2	2,273	0.09%
2019/01/03	0	0.00	2	33.30	32.85	-2	2,569	-0.08%
2018/12/27	3	34.37	2	33.95	33.65	1	2,816	0.04%
2018/12/21	0	0.00	4	33.45	34.65	-4	2,869	-0.14%
2018/12/19	1	35.00	1	35.30	34.85	0	2,869	0.00%
2018/12/18	3	35.15	2	35.80	35.15	1	2,888	0.03%
2018/12/17	1	36.20	0	0.00	36.20	1	2,898	0.03%
2018/12/13	2	37.35	4	37.85	37.55	-2	2,962	-0.07%
2018/12/07	4	37.25	0	0.00	37.50	4	3,078	0.13%
2018/12/06	6	37.05	1	37.55	36.50	5	3,194	0.16%
2018/12/05	4	38.53	4	38.60	38.65	0	3,204	0.00%
2018/12/04	5	40.40	0	0.00	40.00	5	3,221	0.16%
2018/12/03	0	0.00	6	40.67	40.80	-6	3,242	-0.19%
2018/11/30	3	37.82	6	38.05	38.00	-3	3,177	-0.09%
2018/11/29	2	37.05	5	38.15	36.50	-3	3,152	-0.10%
2018/11/28	0	0.00	1	36.00	36.30	-1	3,150	-0.03%
2018/11/27	1	35.00	0	0.00	35.50	1	3,147	0.03%
2018/11/22	3	34.95	0	0.00	33.80	3	3,231	0.09%
2018/11/21	1	33.55	1	34.35	34.70	0	3,255	0.00%
2018/11/20	1	33.80	0	0.00	34.10	1	3,288	0.03%
2018/11/15	1	33.70	0	0.00	33.70	1	3,416	0.03%
2018/11/14	2	34.50	5	35.10	34.40	-3	3,500	-0.09%
2018/11/13	6	34.30	5	33.47	35.30	1	3,790	0.03%
2018/11/12	5	36.25	0	0.00	35.55	5	3,909	0.13%
2018/11/09	1	35.15	0	0.00	35.45	1	3,940	0.03%
2018/11/08	1	36.80	0	0.00	35.10	1	3,953	0.03%
2018/11/07	3	35.45	0	0.00	36.00	3	3,938	0.08%
2018/11/06	0	0.00	1	36.25	34.85	-1	3,983	-0.03%
2018/11/05	2	37.03	6	35.66	37.35	-4	3,980	-0.10%
2018/11/02	0	0.00	2	35.35	35.00	-2	3,990	-0.05%
2018/11/01	11	34.79	1	34.95	34.80	10	3,981	0.25%
2018/10/31	2	33.03	0	0.00	33.00	2	4,014	0.05%
2018/10/30	1	31.25	40	31.60	31.70	-39	4,161	-0.94%
2018/10/29	9	32.18	9	31.56	32.00	0	4,148	0.00%
2018/10/26	0	0.00	2	32.60	32.35	-2	4,163	-0.05%
2018/10/24	24	34.94	24	34.86	35.35	0	4,114	0.00%
2018/10/23	16	34.94	14	34.96	34.90	2	4,101	0.05%
2018/10/22	5	36.30	5	36.20	36.05	0	4,080	0.00%
2018/10/18	1	35.50	0	0.00	35.40	1	4,033	0.02%
2018/10/17	1	35.75	1	35.45	35.50	0	4,051	0.00%
2018/10/16	0	0.00	1	35.70	35.50	-1	4,109	-0.02%
2018/10/15	0	0.00	2	34.68	34.50	-2	4,119	-0.05%
2018/10/12	38	31.75	39	31.56	32.35	-1	4,089	-0.02%
2018/10/11	1	31.35	1	32.00	31.35	0	4,057	0.00%
2018/10/09	29	36.71	28	37.14	34.80	1	4,030	0.02%
2018/10/08	26	37.74	27	38.64	37.85	-1	4,021	-0.02%
2018/10/05	10	40.32	10	40.96	39.80	0	4,160	0.00%
2018/10/03	1	44.15	0	0.00	44.60	1	4,111	0.02%
2018/10/02	0	0.00	1	46.15	45.60	-1	4,132	-0.02%
2018/10/01	1	44.85	1	45.50	46.15	0	4,158	0.00%
2018/09/28	4	44.60	4	44.40	44.50	0	4,241	0.00%
2018/09/26	1	45.65	0	0.00	45.40	1	4,284	0.02%
2018/09/20	16	43.36	16	43.77	43.30	0	4,336	0.00%
2018/09/18	0	0.00	1	44.95	44.85	-1	4,366	-0.02%
2018/09/17	1	46.70	0	0.00	46.95	1	4,410	0.02%
2018/09/14	15	46.70	2	46.80	47.90	13	4,438	0.29%
2018/09/13	1	45.40	1	45.10	45.05	0	4,433	0.00%
2018/09/12	10	44.52	16	44.63	43.20	-6	4,445	-0.13%
2018/09/11	2	47.25	1	46.85	46.90	1	4,497	0.02%
2018/09/10	34	46.64	34	47.25	46.20	0	4,775	0.00%
2018/09/07	18	49.35	16	48.51	49.25	2	4,878	0.04%
2018/09/05	2	52.05	0	0.00	51.40	2	4,910	0.04%
2018/09/04	0	0.00	2	52.00	51.90	-2	4,927	-0.04%
2018/09/03	3	50.63	1	50.00	49.80	2	4,920	0.04%
2018/08/31	0	0.00	13	50.73	51.40	-13	4,944	-0.26%
2018/08/30	2	51.15	2	51.10	50.50	0	5,026	0.00%
2018/08/29	1	51.10	7	50.87	50.80	-6	5,096	-0.12%
2018/08/28	6	50.03	0	0.00	50.70	6	5,122	0.12%
2018/08/24	0	0.00	4	46.35	47.05	-4	5,223	-0.08%
2018/08/23	0	0.00	5	46.61	47.60	-5	5,431	-0.09%
2018/08/22	10	46.84	1	46.85	46.95	9	5,505	0.16%
2018/08/21	4	45.93	0	0.00	46.50	4	5,605	0.07%
2018/08/20	15	45.46	13	45.80	44.60	2	5,688	0.04%
2018/08/17	3	51.73	6	52.30	49.20	-3	5,577	-0.05%
2018/08/16	11	54.89	10	54.98	54.60	1	5,737	0.02%
2018/08/15	26	55.46	26	55.62	55.30	0	5,824	0.00%
2018/08/13	8	54.88	9	55.18	55.90	-1	6,524	-0.02%
2018/08/10	3	58.63	3	59.27	58.20	0	6,505	0.00%
2018/08/09	0	0.00	1	61.60	61.00	-1	6,484	-0.02%
2018/08/08	1	60.30	1	60.10	60.10	0	6,496	0.00%
2018/08/07	2	60.20	0	0.00	60.60	2	6,623	0.03%
2018/08/06	4	54.65	4	54.53	59.20	0	6,601	0.00%
2018/08/02	4	60.10	4	59.90	59.80	0	6,568	0.00%
2018/08/01	1	59.80	1	60.20	60.30	0	6,598	0.00%
2018/07/30	14	57.98	14	58.01	57.70	0	6,648	0.00%
2018/07/27	0	0.00	2	59.00	59.60	-2	6,701	-0.03%
2018/07/26	9	59.24	1	59.20	58.80	8	6,753	0.12%
2018/07/25	3	59.67	0	0.00	58.90	3	6,821	0.04%
2018/07/24	2	58.75	0	0.00	59.60	2	6,847	0.03%
2018/07/23	6	58.68	3	58.43	58.20	3	6,874	0.04%
2018/07/20	1	64.10	0	0.00	63.40	1	6,858	0.01%
2018/07/19	1	63.60	1	63.50	63.00	0	6,858	0.00%
2018/07/18	0	0.00	2	63.00	62.80	-2	6,915	-0.03%
2018/07/17	0	0.00	2	63.25	62.80	-2	6,945	-0.03%
2018/07/16	3	63.23	4	62.95	63.00	-1	6,935	-0.01%
2018/07/13	1	63.80	1	63.30	63.80	0	6,892	0.00%
2018/07/12	7	59.50	1	59.20	59.80	6	6,751	0.09%
2018/07/10	1	56.90	0	0.00	57.50	1	6,794	0.01%
2018/07/09	2	54.75	4	55.05	55.20	-2	6,819	-0.03%
2018/07/06	10	54.29	25	55.81	54.30	-15	6,863	-0.22%
2018/07/05	2	59.15	2	57.80	57.60	0	6,871	0.00%
2018/07/04	0	0.00	1	59.20	58.60	-1	6,896	-0.01%
2018/07/03	2	59.25	0	0.00	58.50	2	6,918	0.03%
2018/07/02	1	61.00	6	61.05	61.00	-5	6,962	-0.07%
2018/06/29	5	60.10	11	60.00	60.80	-6	6,971	-0.09%
2018/06/28	4	57.98	5	58.18	58.00	-1	6,950	-0.01%
2018/06/27	2	59.10	0	0.00	58.80	2	6,970	0.03%
2018/06/26	23	59.94	2	59.90	60.00	21	6,948	0.30%
2018/06/25	7	61.31	1	61.60	60.90	6	6,964	0.09%
2018/06/22	5	63.22	3	63.77	63.00	2	7,101	0.03%
2018/06/21	2	65.15	3	65.40	65.30	-1	7,276	-0.01%
2018/06/20	13	62.55	5	62.52	64.10	8	7,278	0.11%
2018/06/19	7	64.37	3	64.30	64.30	4	7,169	0.06%
2018/06/15	3	72.50	2	73.05	71.40	1	6,933	0.01%
2018/06/14	1	71.20	1	71.20	70.40	0	6,884	0.00%
2018/06/13	2	70.25	1	69.30	69.20	1	6,928	0.01%
2018/06/12	2	71.05	0	0.00	70.50	2	7,086	0.03%
2018/06/11	5	70.44	2.1	70.87	70.10	2.9	7,271	0.04%
2018/06/08	3	71.97	0	0.00	71.50	3	7,345	0.04%
2018/06/07	0	0.00	1	73.30	72.90	-1	7,612	-0.01%
2018/06/06	2	72.95	2	73.60	73.00	0	7,774	0.00%
2018/06/05	0	0.00	1	72.50	72.10	-1	7,830	-0.01%
2018/06/04	6	72.82	5	73.38	72.70	1	7,807	0.01%
2018/06/01	2	69.30	2	70.45	70.10	0	7,751	0.00%
2018/05/31	3	72.47	7	70.97	70.90	-4	7,704	-0.05%
2018/05/30	4	73.23	0	0.00	73.00	4	7,571	0.05%
2018/05/29	33	76.60	0	0.00	74.90	33	7,497	0.44%
2018/05/28	0	0.00	2	75.10	75.10	-2	7,378	-0.03%
2018/05/25	3	73.97	4	74.05	73.20	-1	7,271	-0.01%
2018/05/24	7	73.96	7	74.30	73.80	0	7,205	0.00%
2018/05/23	1	72.00	3	71.53	70.70	-2	7,078	-0.03%
2018/05/22	3	71.77	7	69.99	72.20	-4	7,194	-0.06%
2018/05/21	15	68.82	4	67.23	69.40	11	6,877	0.16%
2018/05/17	1	66.90	2	67.10	65.30	-1	6,951	-0.01%
2018/05/16	1	66.80	2	66.55	66.40	-1	7,154	-0.01%
2018/05/15	3	64.63	25	64.98	67.00	-22	7,358	-0.30%
2018/05/14	2	62.60	7	62.77	63.40	-5	7,452	-0.07%
2018/05/09	3	61.90	3	61.93	61.90	0	7,592	0.00%
2018/05/08	3	62.10	0	0.00	61.40	3	7,650	0.04%
2018/05/07	0	0.00	1	62.90	62.90	-1	7,823	-0.01%
2018/05/04	0	0.00	13	61.00	61.50	-13	7,886	-0.16%
2018/05/03	5	59.82	6	60.00	59.50	-1	7,912	-0.01%
2018/05/02	6	58.65	0	0.00	60.40	6	8,047	0.07%
2018/04/30	2	55.55	2	55.55	57.90	0	8,141	0.00%
2018/04/27	3	54.30	8	54.83	54.90	-5	8,263	-0.06%
2018/04/26	8	54.41	10	54.54	53.70	-2	8,558	-0.02%
2018/04/25	1	55.00	0	0.00	57.10	1	8,678	0.01%
2018/04/24	6	56.22	8	55.88	56.00	-2	8,806	-0.02%
2018/04/23	2	59.30	5	59.38	59.20	-3	9,012	-0.03%
2018/04/20	1	60.80	0	0.00	62.10	1	9,165	0.01%
2018/04/18	1	60.70	2	61.55	61.20	-1	9,643	-0.01%
2018/04/17	1	60.60	0	0.00	60.70	1	9,895	0.01%
2018/04/16	1	63.40	0	0.00	63.30	1	10,093	0.01%
2018/04/13	3	64.07	5	63.50	63.50	-2	10,590	-0.02%
2018/04/12	3	61.13	0	0.00	62.40	3	10,774	0.03%
2018/04/11	21	60.47	18	60.63	61.10	3	10,948	0.03%
2018/04/10	0	0.00	1	63.00	63.00	-1	11,167	-0.01%
2018/04/09	3	63.80	0	0.00	62.70	3	11,366	0.03%
2018/04/03	11	63.95	4	63.35	64.10	7	11,541	0.06%
2018/04/02	0	0.00	3	66.80	66.30	-3	11,640	-0.03%
2018/03/30	0	0.00	1	68.30	66.20	-1	11,981	-0.01%
2018/03/28	4	66.85	1	67.30	66.20	3	12,285	0.02%
2018/03/27	7	70.34	8	70.33	68.40	-1	12,524	-0.01%
2018/03/26	8	68.93	11	68.90	70.60	-3	12,551	-0.02%
2018/03/23	1	64.00	11	63.65	65.70	-10	12,542	-0.08%
2018/03/22	7	67.24	0	0.00	66.10	7	12,725	0.06%
2018/03/21	3	68.40	1	68.70	67.80	2	12,931	0.02%
2018/03/20	5	66.98	1	67.20	67.20	4	13,239	0.03%
2018/03/19	0	0.00	5	70.80	69.00	-5	13,717	-0.04%
2018/03/16	5	70.42	8	70.36	70.30	-3	13,950	-0.02%
2018/03/15	13	71.02	19	70.82	71.20	-6	14,241	-0.04%
2018/03/14	7	67.49	5	67.76	68.90	2	14,539	0.01%
2018/03/13	42	68.10	37	67.44	68.00	5	14,988	0.03%
2018/03/12	2	65.45	4	64.78	65.60	-2	15,185	-0.01%
2018/03/09	4	60.00	3	60.40	59.70	1	15,259	0.01%
2018/03/08	1	58.70	3	58.67	58.40	-2	15,516	-0.01%
2018/03/07	1	59.30	2	58.80	58.00	-1	15,768	-0.01%
2018/03/06	4	58.00	4	58.10	58.00	0	16,338	0.00%
2018/03/05	7	59.17	23	59.40	56.80	-16	16,639	-0.10%
2018/03/02	18	58.20	1	58.20	58.20	17	17,129	0.10%
2018/03/01	1	56.70	4	56.70	57.50	-3	17,425	-0.02%
2018/02/27	6	57.62	1	57.90	57.20	5	17,791	0.03%
2018/02/26	10	57.56	7	57.63	56.90	3	17,987	0.02%
2018/02/23	12	58.30	3	59.20	58.70	9	18,280	0.05%
2018/02/22	11	56.48	10	55.72	56.80	1	18,695	0.01%
2018/02/21	2	54.50	0	0.00	53.40	2	18,942	0.01%
2018/02/12	19	52.50	25	52.51	51.60	-6	19,135	-0.03%
2018/02/08	11	63.91	1	63.50	63.60	10	19,581	0.05%
2018/02/07	4	67.63	27	68.01	64.50	-23	19,761	-0.12%
2018/02/06	33	68.92	4	69.35	67.60	29	19,925	0.15%
2018/02/05	6	74.57	6	74.93	75.10	0	19,735	0.00%
2018/02/02	1	77.80	1	78.00	78.00	0	19,966	0.00%
2018/02/01	1	79.00	8	78.00	77.50	-7	20,568	-0.03%
2018/01/31	5	76.60	8	77.28	77.50	-3	21,135	-0.01%
2018/01/30	0	0.00	8	77.61	75.60	-8	21,137	-0.04%
2018/01/29	11	76.97	13	76.75	76.00	-2	21,218	-0.01%
2018/01/26	5	75.32	1	74.50	75.00	4	21,171	0.02%
2018/01/25	46	77.41	9	77.64	75.00	37	21,192	0.17%
2018/01/24	10	73.79	4	74.03	77.30	6	21,410	0.03%
2018/01/23	22	76.00	14	76.13	75.50	8	21,282	0.04%
2018/01/22	45	76.54	15	76.03	76.00	30	21,229	0.14%
2018/01/19	0	0.00	3	80.57	79.60	-3	21,023	-0.01%
2018/01/18	9	79.97	5	79.04	78.70	4	20,894	0.02%
2018/01/17	9	79.72	18	79.75	78.70	-9	20,796	-0.04%
2018/01/16	7	79.09	5	79.04	78.30	2	20,598	0.01%
2018/01/15	14	78.30	48	78.19	80.10	-34	20,533	-0.17%
2018/01/12	7	73.79	5	73.40	73.50	2	20,312	0.01%
2018/01/11	38	74.06	25	73.51	72.70	13	20,526	0.06%
2018/01/10	65	72.72	50	71.75	71.00	15	20,382	0.07%
2018/01/09	50	76.38	12	75.11	73.60	38	20,314	0.19%
2018/01/08	16	82.74	5	82.26	80.80	11	19,997	0.06%
2018/01/05	8	84.36	17	84.16	84.30	-9	20,234	-0.04%
2018/01/04	14	83.36	1	83.00	83.70	13	20,093	0.06%
2018/01/03	8	81.14	11	81.32	80.70	-3	19,829	-0.02%
2018/01/02	19	80.57	13	79.82	79.90	6	19,745	0.03%