台燿 (6274)-台新-高雄券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
167.5
漲跌
▲0.5
漲幅
+0.30%
成交量
8,953張
產業
上櫃電子零組件類股
762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

台燿 (6274)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	15	168.27	51.6	169.24	167.50	-36.6	8,009	-0.46%
2024/11/21	88	166.64	71	166.21	167.00	17	7,916	0.21%
2024/11/20	11.1	157.22	10	156.45	155.00	1.1	7,643	0.01%
2024/11/19	1	154.50	4.1	154.89	156.50	-3.1	7,649	-0.04%
2024/11/18	9.1	151.68	11.3	153.02	151.50	-2.2	7,705	-0.03%
2024/11/15	4.1	155.65	15	155.73	155.00	-10.9	7,713	-0.14%
2024/11/14	5.5	155.27	1	158.50	154.50	4.5	7,778	0.06%
2024/11/13	2	156.00	23	155.30	158.00	-21	7,782	-0.27%
2024/11/12	57.7	156.00	22	155.75	155.00	35.7	7,828	0.46%
2024/11/11	5.1	162.99	7	162.50	161.50	-1.9	7,821	-0.02%
2024/11/08	14.2	163.35	16.1	163.68	162.50	-1.9	7,908	-0.02%
2024/11/07	2.4	163.21	7	162.71	164.00	-4.6	7,991	-0.06%
2024/11/06	8.3	158.28	4.8	158.47	159.00	3.5	8,009	0.04%
2024/11/05	20	159.68	18	159.92	159.00	2	8,124	0.02%
2024/11/04	12.2	157.89	13	157.96	163.00	-0.8	8,331	-0.01%
2024/11/01	54.9	153.92	48.5	154.52	158.00	6.4	8,368	0.08%
2024/10/30	118.2	159.97	113	160.44	162.00	5.2	8,291	0.06%	大買/大賣/
2024/10/29	47.7	161.23	36.1	160.56	161.00	11.6	8,406	0.14%
2024/10/28	2.3	168.87	3	169.17	169.00	-0.7	8,343	-0.01%
2024/10/25	1	169.00	2	168.75	169.00	-1	8,389	-0.01%
2024/10/24	12	170.21	14	169.82	169.00	-2	8,431	-0.02%
2024/10/23	17	171.74	14	172.25	172.00	3	8,456	0.04%
2024/10/22	6.1	169.38	15	170.60	171.50	-8.9	8,456	-0.11%
2024/10/21	3.4	166.75	0	0.00	167.50	3.4	8,537	0.04%
2024/10/18	23	167.74	27.1	166.68	165.00	-4.1	8,589	-0.05%
2024/10/17	40.2	168.59	27	168.87	168.50	13.2	8,556	0.15%
2024/10/16	48.7	172.52	42	172.74	171.50	6.7	8,429	0.08%
2024/10/15	42.2	179.67	20.1	179.48	178.00	22.1	8,326	0.27%
2024/10/14	13	176.85	14	178.07	176.50	-1	8,266	-0.01%
2024/10/11	12.4	174.88	7	176.00	177.50	5.4	8,325	0.06%
2024/10/09	16.1	177.09	11.3	177.06	174.50	4.7	8,364	0.06%
2024/10/08	11.7	176.23	18.2	176.93	178.00	-6.6	8,381	-0.08%
2024/10/07	11.5	173.42	3	173.66	172.50	8.5	8,369	0.10%
2024/10/04	69.3	176.47	37	173.64	171.00	32.3	8,437	0.38%
2024/10/01	12.1	172.73	27.1	173.67	175.00	-15	8,487	-0.18%
2024/09/30	7.8	172.93	10.2	171.87	170.50	-2.5	8,596	-0.03%
2024/09/27	16.1	177.43	17.3	177.64	175.00	-1.3	8,751	-0.01%
2024/09/26	18	179.17	8	178.88	178.00	10	8,736	0.11%
2024/09/25	14.1	178.94	31	180.76	181.50	-16.9	8,709	-0.19%
2024/09/24	36.5	175.83	38	176.46	178.00	-1.6	8,649	-0.02%
2024/09/23	17.1	183.35	17	185.97	181.00	0.1	8,538	0.00%
2024/09/20	35.3	184.46	32.1	185.41	182.50	3.2	8,508	0.04%
2024/09/19	7	180.86	17.1	181.50	184.00	-10.1	8,425	-0.12%
2024/09/18	23.4	178.35	9	178.89	174.50	14.4	8,314	0.17%
2024/09/16	59.7	188.88	69.2	186.87	183.00	-9.5	8,237	-0.11%
2024/09/13	46.2	182.58	59.2	183.38	184.50	-13	7,955	-0.16%
2024/09/12	19	179.18	31	179.90	180.50	-12	7,768	-0.15%
2024/09/11	12	172.08	16	174.09	175.00	-4	7,704	-0.05%
2024/09/10	92.4	177.92	83	177.90	172.00	9.3	7,712	0.12%
2024/09/09	38.3	175.25	38.5	176.36	177.50	-0.3	7,522	0.00%
2024/09/06	134	178.84	126.7	177.30	176.00	7.3	7,489	0.10%	大買/大賣/
2024/09/05	74	175.56	86.1	176.37	176.00	-12.1	7,450	-0.16%
2024/09/04	84.7	171.30	80.1	170.17	167.50	4.6	7,143	0.06%
2024/09/03	32	177.22	52.2	178.33	177.00	-20.1	7,017	-0.29%
2024/09/02	73	177.08	67.3	174.45	172.50	5.7	6,920	0.08%
2024/08/30	77.6	175.35	95.2	175.94	175.50	-17.7	6,843	-0.26%
2024/08/29	49.1	166.60	46.3	167.27	167.00	2.9	6,600	0.04%
2024/08/28	19.1	163.99	63.4	166.28	167.00	-44.2	6,676	-0.66%
2024/08/27	7	160.86	11	162.55	162.50	-4	6,675	-0.06%
2024/08/26	16.1	163.53	3.1	162.24	160.00	13	6,745	0.19%
2024/08/23	15	159.77	17	159.74	163.50	-2	6,783	-0.03%
2024/08/22	14	159.89	19	160.37	159.00	-5	6,817	-0.07%
2024/08/21	26.1	160.53	26	161.06	159.00	0.1	6,882	0.00%
2024/08/20	46	165.32	21	163.95	163.00	25	7,051	0.35%
2024/08/19	22.1	164.02	43	164.65	165.00	-20.9	7,111	-0.29%
2024/08/16	23	161.85	39	162.91	163.50	-16	7,176	-0.22%
2024/08/15	46	160.57	42	160.31	159.00	4	7,174	0.06%
2024/08/14	84.1	161.19	70	160.16	160.00	14	7,198	0.19%
2024/08/13	20	160.95	16	161.38	161.00	4	7,191	0.06%
2024/08/12	38	158.13	51.1	158.25	158.50	-13.1	7,244	-0.18%
2024/08/09	93	155.82	73	156.43	154.00	20	7,346	0.27%
2024/08/08	52	152.13	66	153.25	152.50	-14	7,361	-0.19%
2024/08/07	61	155.95	42	155.21	154.50	19	7,425	0.26%
2024/08/06	82	149.92	81.1	150.25	152.50	0.9	7,445	0.01%
2024/08/05	38.4	147.38	30.2	144.48	142.50	8.2	7,351	0.11%
2024/08/02	39	159.90	32	160.39	158.00	7	7,294	0.10%
2024/08/01	45	164.00	46	166.90	166.00	-1	7,355	-0.01%
2024/07/31	21	153.79	22	155.80	160.00	-1	7,368	-0.01%
2024/07/30	17	152.35	17.1	152.23	154.50	-0.1	7,448	0.00%
2024/07/29	9.4	156.04	9	154.44	151.50	0.4	7,515	0.00%
2024/07/26	5	155.60	3	156.50	156.00	2	7,677	0.03%
2024/07/23	11	153.64	11	154.73	158.00	0	7,733	0.00%
2024/07/22	13.1	150.88	12.3	150.85	151.00	0.8	7,872	0.01%
2024/07/19	61.2	162.80	54	158.33	158.00	7.2	7,927	0.09%
2024/07/18	33	164.85	51	166.99	166.00	-18	8,162	-0.22%
2024/07/17	14	167.21	28	168.27	168.00	-14	8,330	-0.17%
2024/07/16	56.6	165.40	42	166.04	165.50	14.6	8,474	0.17%
2024/07/15	15	166.10	13	165.77	165.50	2	8,622	0.02%
2024/07/12	79	168.37	79.2	168.14	167.00	-0.2	8,780	0.00%
2024/07/11	43	174.99	33	174.74	173.50	10	8,930	0.11%
2024/07/10	30.1	172.56	53.5	174.81	176.50	-23.4	9,142	-0.26%
2024/07/09	54.2	172.18	38	171.59	171.50	16.2	9,164	0.18%
2024/07/08	77.3	173.24	60.3	172.68	173.00	16.9	9,160	0.18%
2024/07/05	24.2	172.34	68	173.97	176.00	-43.8	9,149	-0.48%
2024/07/04	40.1	167.76	52.3	168.74	169.00	-12.2	9,200	-0.13%
2024/07/03	88.1	167.88	66	166.70	164.50	22.1	9,463	0.23%
2024/07/02	32	163.09	33	164.38	163.00	-1	9,615	-0.01%
2024/07/01	19	162.92	16	163.72	162.50	3	9,727	0.03%
2024/06/28	31	163.05	37.1	163.61	162.50	-6.1	9,844	-0.06%
2024/06/27	18	161.89	28	161.73	161.00	-10	10,111	-0.10%
2024/06/26	47	164.41	32	165.44	163.00	15	10,294	0.15%
2024/06/25	52.1	162.63	46.1	163.25	163.50	6	10,561	0.06%
2024/06/24	14.1	165.39	28.1	165.30	164.00	-14	11,067	-0.13%
2024/06/21	42.4	164.44	36	163.56	163.50	6.4	11,737	0.05%
2024/06/20	64.6	166.45	56	167.67	167.00	8.6	12,223	0.07%
2024/06/19	58.5	167.08	36	164.26	164.00	22.5	12,449	0.18%
2024/06/18	63.3	168.01	49	168.58	167.50	14.3	12,584	0.11%
2024/06/17	54.3	171.09	55	168.04	167.50	-0.8	12,735	-0.01%
2024/06/14	52.1	174.53	43	173.80	173.00	9.1	13,170	0.07%
2024/06/13	50.2	174.90	35.4	174.89	174.50	14.8	13,253	0.11%
2024/06/12	26.1	173.89	90	173.35	176.00	-63.9	13,453	-0.47%
2024/06/11	43.4	167.53	37	164.88	164.50	6.4	13,350	0.05%
2024/06/07	48.1	169.19	43	168.88	167.50	5.1	13,613	0.04%
2024/06/06	72.2	169.51	63	170.30	170.00	9.2	14,056	0.07%
2024/06/05	45	172.43	51.1	172.99	172.00	-6.1	14,133	-0.04%
2024/06/04	58.2	170.84	63	169.55	168.50	-4.9	14,550	-0.03%
2024/06/03	28	170.48	24	171.17	172.50	4	15,216	0.03%
2024/05/31	26	164.96	22	166.09	166.50	4	15,320	0.03%
2024/05/30	52.3	165.47	45	162.96	162.50	7.2	15,445	0.05%
2024/05/29	43.2	167.97	54	168.49	167.00	-10.8	15,544	-0.07%
2024/05/28	64.2	168.74	50	168.94	168.00	14.2	15,649	0.09%
2024/05/27	46	171.01	46	169.33	169.00	0	15,745	0.00%
2024/05/24	66	166.99	55.2	167.58	171.00	10.8	15,921	0.07%
2024/05/23	67.1	174.54	54	171.26	170.00	13.1	16,065	0.08%
2024/05/22	20	177.58	19	178.21	176.50	1	16,464	0.01%
2024/05/21	54.1	175.58	43.2	174.99	173.50	10.9	16,646	0.07%
2024/05/20	14	177.21	18	178.03	177.50	-4	16,725	-0.02%
2024/05/17	36.1	176.61	43	177.45	177.00	-6.9	16,944	-0.04%
2024/05/16	60.1	179.22	58	180.47	178.00	2.1	17,381	0.01%
2024/05/15	77.1	179.66	76.5	179.35	174.50	0.6	17,547	0.00%
2024/05/14	89.1	170.46	76.4	171.61	173.00	12.7	17,694	0.07%
2024/05/13	56.1	175.80	38	172.55	171.50	18.1	17,925	0.10%
2024/05/10	104.2	181.47	94	181.80	180.00	10.2	18,115	0.06%	大買/
2024/05/09	14	188.04	25.3	189.00	187.50	-11.3	18,153	-0.06%
2024/05/08	34	183.07	40	183.48	185.50	-6	18,136	-0.03%
2024/05/07	70	178.86	85	179.24	182.00	-15	18,331	-0.08%
2024/05/06	70.7	185.07	56.1	183.19	181.00	14.6	18,212	0.08%
2024/05/03	40	187.28	39.4	188.74	188.00	0.6	18,079	0.00%
2024/05/02	65	184.58	68.6	185.99	188.00	-3.6	18,085	-0.02%
2024/04/30	62	186.87	48	187.22	185.50	14	18,030	0.08%
2024/04/29	20	182.78	26.1	183.35	183.50	-6.1	17,950	-0.03%
2024/04/26	52	179.08	55.5	181.08	179.50	-3.5	18,335	-0.02%
2024/04/25	34	175.82	28	176.14	175.00	6	18,370	0.03%
2024/04/24	35.2	174.51	29.1	174.03	175.50	6.1	18,263	0.03%
2024/04/23	28	160.21	33	160.49	164.50	-5	18,092	-0.03%
2024/04/22	84.4	158.37	78	154.49	152.50	6.4	17,925	0.04%
2024/04/19	66.1	163.77	56	165.10	163.00	10.1	17,847	0.06%
2024/04/18	26.4	165.59	27	167.07	168.00	-0.7	17,747	0.00%
2024/04/17	68.2	165.76	168.6	165.14	168.00	-100.5	17,651	-0.57%	大賣/
2024/04/16	76.5	166.77	61	166.82	167.00	15.5	17,468	0.09%
2024/04/15	28	186.59	34.3	183.04	182.00	-6.3	17,274	-0.04%
2024/04/12	25	185.48	43	185.59	188.00	-18	17,253	-0.10%
2024/04/11	70.1	186.75	43.1	186.64	185.00	27	17,256	0.16%
2024/04/10	55	190.77	48.1	189.30	186.50	6.9	17,212	0.04%
2024/04/09	106.1	195.42	98.6	195.29	192.50	7.5	16,992	0.04%	大買/
2024/04/08	110	188.01	103.2	189.46	190.50	6.8	16,635	0.04%	大買/大賣/
2024/04/03	66.4	185.03	87.2	184.35	187.00	-20.8	16,324	-0.13%
2024/04/02	85	180.77	79	181.68	182.00	6	16,359	0.04%
2024/04/01	117.1	184.27	164	184.19	182.50	-46.9	16,338	-0.29%	大買/大賣/
2024/03/29	102	181.69	76.2	180.24	179.00	25.9	16,149	0.16%	大買/
2024/03/28	127	182.90	150.3	184.14	183.00	-23.3	15,980	-0.15%	大買/大賣/
2024/03/27	175.4	182.90	193.7	182.98	182.50	-18.4	15,766	-0.12%	大買/大賣/
2024/03/26	207.9	179.16	178.1	178.14	176.00	29.8	15,387	0.19%	大買/大賣/
2024/03/25	102.8	178.93	159.1	179.18	184.50	-56.3	14,768	-0.38%	大買/大賣/
2024/03/22	89.1	168.99	146	169.60	168.00	-56.9	14,296	-0.40%	大賣/
2024/03/21	138	165.29	127.2	165.91	165.00	10.9	14,082	0.08%	大買/大賣/
2024/03/20	175.2	166.79	139	165.80	163.50	36.2	13,921	0.26%	大買/大賣/
2024/03/19	157.4	167.75	187	169.01	168.50	-29.7	13,749	-0.22%	大買/大賣/
2024/03/18	103	161.67	63.4	162.39	163.50	39.6	13,233	0.30%	大買/
2024/03/15	56.1	160.73	56.9	161.17	161.50	-0.8	13,126	-0.01%
2024/03/14	56.9	154.03	59.1	154.29	156.00	-2.2	12,863	-0.02%
2024/03/13	118.9	158.05	87	155.07	154.00	31.9	12,827	0.25%	大買/
2024/03/12	169.4	163.03	197.5	164.50	160.00	-28.1	12,597	-0.22%	大買/大賣/
2024/03/11	81	158.97	65.5	159.43	157.50	15.5	12,266	0.13%
2024/03/08	161.3	155.95	280	160.18	156.00	-118.7	12,121	-0.98%	大買/大賣/鉅額交易
2024/03/07	330.5	170.81	157.3	167.26	164.00	173.2	11,727	1.48%	大買/大賣/鉅額交易
2024/03/06	122	161.77	105.1	162.57	163.00	16.9	11,096	0.15%	大買/大賣/
2024/03/05	77	159.06	70	159.61	162.00	7	10,945	0.06%
2024/03/04	104.9	160.49	127	158.58	157.50	-22.1	10,844	-0.20%	大買/大賣/
2024/03/01	30.8	159.56	79.1	161.47	163.00	-48.3	10,820	-0.45%
2024/02/29	58.2	155.86	27	156.87	156.50	31.2	10,839	0.29%
2024/02/27	90	156.12	68.2	155.72	155.00	21.9	10,861	0.20%
2024/02/26	164.6	165.95	124.2	164.93	162.50	40.4	10,850	0.37%	大買/大賣/
2024/02/23	105	162.62	113.2	163.71	165.50	-8.2	10,697	-0.08%	大買/大賣/
2024/02/22	41.5	155.77	52.2	156.76	156.50	-10.7	10,377	-0.10%
2024/02/21	52.3	153.80	49.4	153.79	151.50	2.9	10,391	0.03%
2024/02/20	64.1	153.47	48.1	153.97	155.50	16	10,413	0.15%
2024/02/19	62.6	160.41	58.1	161.49	154.50	4.5	10,306	0.04%
2024/02/16	53.3	159.46	36.2	158.42	156.50	17.1	10,209	0.17%
2024/02/15	39.1	160.43	84.2	160.85	162.50	-45.1	10,022	-0.45%
2024/02/05	59.1	149.73	70.3	150.73	148.00	-11.2	9,708	-0.12%
2024/02/02	62.2	143.09	93.9	144.82	146.50	-31.7	9,390	-0.34%
2024/02/01	31.1	137.78	65.7	139.05	139.00	-34.5	9,161	-0.38%
2024/01/31	86.2	134.86	99	135.68	135.50	-12.9	9,060	-0.14%
2024/01/30	97	133.71	81.6	134.16	135.50	15.4	9,005	0.17%
2024/01/29	114	129.06	45.2	129.20	130.00	68.8	8,926	0.77%	大買/
2024/01/26	31	126.60	28	126.73	126.50	3	9,104	0.03%
2024/01/25	63.4	133.62	42.2	131.66	128.50	21.3	9,477	0.22%
2024/01/24	12.1	133.54	18	134.28	133.50	-5.9	9,455	-0.06%
2024/01/23	39.2	135.60	39.7	135.12	135.00	-0.5	9,546	0.00%
2024/01/22	115.4	135.80	116.9	136.31	137.00	-1.4	9,526	-0.01%	大買/大賣/
2024/01/19	39.1	125.63	65	126.52	128.50	-25.9	9,174	-0.28%
2024/01/18	37	123.01	37.2	122.51	122.00	-0.1	9,251	0.00%
2024/01/17	20	126.73	39	126.88	125.50	-19	9,333	-0.20%
2024/01/16	36	124.68	20	124.80	125.50	16	9,437	0.17%
2024/01/15	47	123.87	87	124.63	125.00	-40	9,663	-0.41%
2024/01/12	61	121.43	62	121.19	120.50	-1	9,989	-0.01%
2024/01/11	32.2	117.19	25	117.32	120.00	7.2	10,166	0.07%
2024/01/10	22.2	116.33	16	116.19	115.00	6.2	10,467	0.06%
2024/01/09	30	120.07	28	119.43	118.50	2	10,623	0.02%
2024/01/08	34	120.25	14	119.36	118.50	20	10,765	0.19%
2024/01/05	59	123.98	57	124.39	124.00	2	10,879	0.02%
2024/01/04	4	121.88	8.3	123.92	125.00	-4.3	10,972	-0.04%
2024/01/03	8	121.50	11.5	121.85	120.50	-3.5	11,144	-0.03%
2024/01/02	6.1	124.98	11	124.55	123.50	-4.9	11,431	-0.04%
2023/12/29	25	127.04	20	127.30	126.00	5	11,822	0.04%
2023/12/28	33	128.26	50.2	128.04	127.00	-17.2	12,072	-0.14%
2023/12/27	25	124.66	32.3	124.81	125.50	-7.3	12,513	-0.06%
2023/12/26	29.1	121.79	33	122.62	123.50	-4	13,165	-0.03%
2023/12/25	8	121.13	7	120.64	120.50	1	13,457	0.01%
2023/12/22	42	121.11	47.4	121.18	121.00	-5.3	13,706	-0.04%
2023/12/21	60.4	118.37	91	118.10	119.50	-30.7	13,966	-0.22%
2023/12/20	20.1	115.52	29	115.05	114.00	-9	14,298	-0.06%
2023/12/19	27.5	115.46	9	116.17	116.00	18.5	14,471	0.13%
2023/12/18	54	117.80	46	116.13	115.00	8	14,658	0.05%
2023/12/15	17.2	121.44	15	121.83	120.00	2.2	14,809	0.01%
2023/12/14	26.1	122.13	39	122.05	121.00	-12.9	15,180	-0.08%
2023/12/13	21.2	121.62	23	121.93	121.00	-1.8	15,313	-0.01%
2023/12/12	22.2	122.01	25	121.04	120.50	-2.8	15,781	-0.02%
2023/12/11	25.2	122.81	28	122.73	122.00	-2.8	16,068	-0.02%
2023/12/08	57	124.81	45	123.52	123.00	12	16,241	0.07%
2023/12/07	62.2	125.16	30	125.73	124.00	32.2	16,350	0.20%
2023/12/06	67.2	124.63	83.2	125.08	125.50	-15.9	16,631	-0.10%
2023/12/05	33	119.30	29.1	119.71	122.00	4	16,703	0.02%
2023/12/04	39	123.01	41	124.07	122.00	-2	16,975	-0.01%
2023/12/01	33	121.76	21	122.71	122.00	12	17,562	0.07%
2023/11/30	65.2	123.37	70.2	123.33	123.00	-5	18,068	-0.03%
2023/11/29	47.3	122.77	48.1	123.45	123.50	-0.8	18,393	0.00%
2023/11/28	179	120.51	185.2	116.79	122.00	-6.2	18,707	-0.03%	大買/大賣/
2023/11/27	122.3	120.34	86	122.08	116.00	36.3	18,808	0.19%	大買/
2023/11/24	63	125.16	48.2	124.07	123.50	14.8	18,741	0.08%
2023/11/22	39.6	126.60	35	127.00	127.00	4.6	18,579	0.02%
2023/11/21	54	127.32	66.2	127.55	127.50	-12.2	18,520	-0.07%
2023/11/20	49.2	122.23	76.2	124.17	128.00	-27.1	18,725	-0.14%
2023/11/17	48	120.38	52.1	120.36	120.50	-4.1	18,737	-0.02%
2023/11/16	87	117.90	89.1	117.90	119.00	-2.1	18,818	-0.01%
2023/11/15	82.2	118.60	85.8	119.18	116.50	-3.6	18,817	-0.02%
2023/11/14	24.3	114.57	11	114.45	113.00	13.3	18,739	0.07%
2023/11/13	15	115.93	13	116.50	115.50	2	18,922	0.01%
2023/11/10	26	115.08	21	115.07	115.00	5	19,178	0.03%
2023/11/09	61	114.98	53	115.10	117.00	8	19,316	0.04%
2023/11/08	54	115.78	63	116.29	116.00	-9	19,333	-0.05%
2023/11/07	21.3	113.28	10	112.55	113.00	11.3	19,432	0.06%
2023/11/06	79.1	116.10	62	115.20	115.50	17.1	19,577	0.09%
2023/11/03	101	114.64	102	114.97	113.50	-1	19,641	-0.01%	大買/大賣/
2023/11/02	87.2	114.67	82	115.88	115.00	5.2	19,876	0.03%
2023/11/01	18	106.97	16.1	106.94	107.50	1.9	20,059	0.01%
2023/10/31	24.4	111.60	33	109.12	106.50	-8.6	20,308	-0.04%
2023/10/30	23	113.04	23	113.24	113.50	0	20,698	0.00%
2023/10/27	42.1	112.06	28	112.04	110.50	14.1	21,003	0.07%
2023/10/26	37.2	112.00	36	112.33	111.50	1.2	21,563	0.01%
2023/10/25	88.4	120.14	67.1	119.78	119.00	21.3	22,344	0.10%
2023/10/24	56	117.47	62	117.69	121.50	-6	22,989	-0.03%
2023/10/23	61.3	115.83	66.2	115.90	116.00	-4.9	23,627	-0.02%
2023/10/20	122.5	109.25	120.1	110.21	111.00	2.4	23,884	0.01%	大買/大賣/
2023/10/19	72.2	115.74	69.1	115.17	114.50	3.1	24,210	0.01%
2023/10/18	101.1	122.21	80.8	119.93	116.50	20.4	24,388	0.08%	大買/
2023/10/17	55	130.90	52	130.57	129.00	3	24,447	0.01%
2023/10/16	52.7	133.00	37.3	133.04	130.00	15.4	24,620	0.06%
2023/10/13	76	137.87	102	138.29	138.50	-26	24,996	-0.10%	大賣/
2023/10/12	78.1	138.87	73	138.44	137.00	5.1	25,080	0.02%
2023/10/11	120.1	141.09	102.2	140.92	138.50	17.9	25,145	0.07%	大買/大賣/
2023/10/06	154.6	143.33	143.4	142.12	140.50	11.2	25,247	0.04%	大買/大賣/
2023/10/05	116.5	146.10	101	145.75	145.50	15.5	25,217	0.06%	大買/大賣/
2023/10/04	73.5	145.02	83	145.06	148.50	-9.5	25,030	-0.04%
2023/10/03	190.8	149.29	195.4	149.46	147.00	-4.7	24,923	-0.02%	大買/大賣/
2023/10/02	116.8	145.31	162.9	146.71	148.50	-46.2	24,468	-0.19%	大買/大賣/
2023/09/28	134.3	137.83	113.4	136.85	136.00	20.9	23,773	0.09%	大買/大賣/
2023/09/27	91.1	135.05	113	135.29	137.00	-21.9	23,484	-0.09%	大賣/
2023/09/26	140.1	136.55	119.3	135.00	132.50	20.8	23,261	0.09%	大買/大賣/
2023/09/25	171.2	132.28	196.5	133.90	137.00	-25.3	22,975	-0.11%	大買/大賣/
2023/09/22	88.2	128.86	95	130.01	130.50	-6.8	22,533	-0.03%
2023/09/21	65	124.55	55	125.37	126.00	10	22,317	0.04%
2023/09/20	40	124.48	41	126.26	127.50	-1	22,065	0.00%
2023/09/19	168.2	130.27	158.1	126.21	123.50	10.2	21,870	0.05%	大買/大賣/
2023/09/18	49.4	129.89	88.3	129.26	129.50	-38.9	21,468	-0.18%
2023/09/15	104.1	129.57	114.1	129.51	130.50	-10.1	21,284	-0.05%	大買/大賣/
2023/09/14	75	119.87	53	122.46	122.00	22	20,836	0.11%
2023/09/13	23	115.13	18	114.67	117.00	5	20,611	0.02%
2023/09/12	22.2	117.82	24	117.52	117.00	-1.9	20,431	-0.01%
2023/09/11	92.2	122.18	55.3	122.03	116.50	36.9	20,311	0.18%
2023/09/08	140	131.59	156	131.34	129.00	-16	20,001	-0.08%	大買/大賣/
2023/09/07	90.3	138.36	142	136.35	135.00	-51.7	19,809	-0.26%	大賣/
2023/09/06	253.1	140.47	181.6	139.26	139.00	71.5	19,493	0.37%	大買/大賣/
2023/09/05	157.3	134.24	235.5	137.05	141.50	-78.1	18,934	-0.41%	大買/大賣/
2023/09/04	128.1	129.07	91.7	129.04	129.00	36.4	18,661	0.20%	大買/
2023/09/01	72.2	126.08	72	127.76	123.50	0.2	18,678	0.00%
2023/08/31	50.2	125.70	52	125.86	125.00	-1.8	18,309	-0.01%
2023/08/30	20.6	122.99	19	122.87	123.00	1.6	18,158	0.01%
2023/08/29	20.1	123.20	44	122.94	122.00	-23.9	18,153	-0.13%
2023/08/28	66	120.41	42	121.37	120.50	24	18,063	0.13%
2023/08/25	46	122.34	47	121.73	121.00	-1	17,983	-0.01%
2023/08/24	72	130.30	74.4	130.61	125.50	-2.4	17,910	-0.01%
2023/08/23	69.6	127.98	90	127.67	128.00	-20.4	17,570	-0.12%
2023/08/22	78	125.80	65.2	125.06	125.00	12.9	17,388	0.07%
2023/08/21	54	120.90	66.1	120.39	120.00	-12.1	17,352	-0.07%
2023/08/18	106.3	125.78	142.5	124.15	122.00	-36.2	17,438	-0.21%	大買/大賣/
2023/08/17	114.1	125.81	53.1	126.44	128.00	61	17,322	0.35%	大買/
2023/08/16	50.1	124.59	37.6	124.74	126.00	12.5	17,388	0.07%
2023/08/15	38.5	121.10	75.8	121.75	120.00	-37.3	17,179	-0.22%
2023/08/14	102	117.61	70.1	117.68	117.50	31.9	16,988	0.19%	大買/
2023/08/11	30.5	118.83	43.2	119.36	118.50	-12.7	16,851	-0.08%
2023/08/10	56.4	118.89	36	118.75	120.00	20.4	16,604	0.12%
2023/08/09	53.1	125.67	44	125.16	123.50	9.1	16,343	0.06%
2023/08/08	84.2	129.09	55.6	128.46	128.50	28.6	16,110	0.18%
2023/08/07	117.4	123.59	125.5	125.44	130.50	-8.2	15,714	-0.05%	大買/大賣/
2023/08/04	48.8	117.58	45	118.29	119.00	3.8	15,149	0.02%
2023/08/02	81.2	117.96	70.5	117.12	113.50	10.7	14,763	0.07%
2023/08/01	41.8	123.45	50	121.42	122.50	-8.2	14,262	-0.06%
2023/07/31	90.2	135.21	87.7	131.93	125.00	2.5	14,003	0.02%
2023/07/28	194	137.10	191	137.80	138.00	3	13,340	0.02%	大買/大賣/
2023/07/27	75.6	133.82	77	134.56	133.50	-1.4	12,247	-0.01%
2023/07/26	105.1	133.43	88	132.19	127.00	17.1	11,440	0.15%	大買/
2023/07/25	50	128.05	65.3	130.47	134.00	-15.3	10,566	-0.14%
2023/07/24	108.8	120.91	99.1	121.34	122.00	9.7	10,047	0.10%	大買/
2023/07/21	52.2	115.13	44	115.53	116.50	8.2	9,303	0.09%
2023/07/20	19	115.74	41	117.09	118.50	-22	8,892	-0.25%
2023/07/19	79	110.91	85.5	110.73	108.00	-6.5	8,448	-0.08%
2023/07/18	140.5	107.65	186.2	108.03	107.00	-45.7	8,087	-0.56%	大買/大賣/
2023/07/17	31	100.32	47	102.84	106.00	-16	7,522	-0.21%
2023/07/14	41.1	93.86	41.1	94.37	96.50	0	7,259	0.00%
2023/07/13	62	91.74	134.9	92.86	90.40	-72.9	7,049	-1.03%	大賣/
2023/07/12	126	87.98	112.2	87.92	87.30	13.9	6,724	0.21%	大買/大賣/
2023/07/11	24.2	83.84	50.5	84.11	85.40	-26.4	6,488	-0.41%
2023/07/10	19	81.33	23	80.73	78.90	-4	6,340	-0.06%
2023/07/07	4	79.45	26.2	79.37	80.20	-22.2	6,197	-0.36%
2023/07/06	13	77.58	7	77.94	77.50	6	6,070	0.10%
2023/07/05	5.9	77.93	19.1	78.27	78.30	-13.2	6,061	-0.22%
2023/07/04	3.1	74.25	4	74.98	75.90	-0.9	5,962	-0.02%
2023/07/03	11.1	74.47	7.3	74.76	74.50	3.8	5,907	0.06%
2023/06/30	3.6	74.59	10.3	74.61	75.50	-6.7	5,861	-0.11%
2023/06/29	7.4	73.02	1	73.01	72.80	6.3	5,811	0.11%
2023/06/28	12.1	71.76	1	71.50	71.30	11.1	5,830	0.19%
2023/06/27	9.4	71.34	4	71.35	70.50	5.4	5,988	0.09%
2023/06/26	4.1	71.86	1	72.20	72.10	3.1	6,024	0.05%
2023/06/21	3	73.77	1	73.40	73.60	2	6,008	0.03%
2023/06/20	28.1	74.10	8	73.93	73.60	20.1	6,035	0.33%
2023/06/19	16.4	75.00	1	75.19	74.60	15.3	6,096	0.25%
2023/06/16	14.1	77.73	17	78.46	77.30	-2.9	6,055	-0.05%
2023/06/15	90.1	77.98	40	77.89	78.00	50.1	6,158	0.81%
2023/06/14	27	78.59	26	78.68	78.50	1	6,164	0.02%
2023/06/13	14.1	79.06	20	79.45	78.90	-5.9	6,135	-0.10%
2023/06/12	12	79.64	8	80.09	79.70	4	6,137	0.07%
2023/06/09	72	81.40	40	81.75	81.80	32	6,135	0.52%
2023/06/08	71.1	81.49	35	80.94	80.70	36.1	6,089	0.59%
2023/06/07	26.4	80.72	85	82.18	83.90	-58.6	6,025	-0.97%
2023/06/06	8	76.40	6	76.25	76.30	2	5,816	0.03%
2023/06/05	19.2	76.31	16	76.86	75.80	3.2	5,787	0.06%
2023/06/02	7	76.03	14.2	76.76	77.80	-7.2	5,711	-0.13%
2023/06/01	2	74.10	5	74.56	74.10	-3	5,646	-0.05%
2023/05/31	13.2	75.17	3	75.47	75.00	10.2	5,620	0.18%
2023/05/30	4	75.80	12	75.72	76.50	-8	5,538	-0.14%
2023/05/29	25	75.12	21	75.26	75.20	4	5,481	0.07%
2023/05/26	44	75.90	55	74.55	73.70	-11	5,417	-0.20%
2023/05/25	82	76.82	67	76.83	76.00	15	5,297	0.28%
2023/05/24	31	76.12	49	74.86	75.60	-18	5,077	-0.35%
2023/05/23	21	72.81	34	73.25	73.30	-13	4,829	-0.27%
2023/05/22	36	71.89	46.5	73.18	72.30	-10.5	4,629	-0.23%
2023/05/19	0	0.00	8	67.58	67.90	-8	4,286	-0.19%
2023/05/18	0.1	63.70	8	63.55	64.10	-7.9	4,184	-0.19%
2023/05/17	3	63.10	2	63.30	62.90	1	4,187	0.02%
2023/05/16	1	63.40	2	63.45	63.70	-1	4,191	-0.02%
2023/05/15	1	62.90	0	0.00	63.10	1	4,239	0.02%
2023/05/12	7.2	60.92	10	61.85	62.90	-2.8	4,312	-0.07%
2023/05/11	39	60.71	20	60.69	60.10	19	4,308	0.44%
2023/05/10	28	64.55	6	64.43	63.70	22	4,246	0.52%
2023/05/09	19.1	67.34	8.1	67.39	67.30	11	4,176	0.26%
2023/05/08	21	68.95	10	68.27	67.70	11	4,165	0.26%
2023/05/05	17	68.46	26	68.52	69.00	-9	4,157	-0.22%
2023/05/04	10.1	63.71	13	64.02	65.00	-2.9	4,050	-0.07%
2023/05/03	5	65.36	0	0.00	65.20	5	4,101	0.12%
2023/05/02	0	0.00	1	65.60	65.60	-1	4,161	-0.02%
2023/04/28	12	66.84	13	66.65	66.40	-1	4,224	-0.02%
2023/04/27	2	64.45	7	64.46	65.00	-5	4,235	-0.12%
2023/04/26	5.1	62.07	3	61.83	62.30	2.1	4,332	0.05%
2023/04/25	4.1	63.80	1	63.40	63.80	3.1	4,335	0.07%
2023/04/24	1.1	64.05	1	64.30	65.10	0.1	4,367	0.00%
2023/04/21	8.4	65.42	9	64.72	64.20	-0.6	4,386	-0.01%
2023/04/20	7.3	65.27	13.2	65.33	65.00	-5.9	4,455	-0.13%
2023/04/19	6.1	66.97	4	67.10	66.50	2.1	4,565	0.04%
2023/04/18	14	68.34	4	68.88	68.00	10	4,598	0.22%
2023/04/17	0	0.00	23	69.59	69.40	-23	4,593	-0.50%
2023/04/14	15.1	68.67	22	69.57	69.20	-7	4,625	-0.15%
2023/04/13	15	67.46	6	67.62	66.80	9	4,562	0.20%
2023/04/12	9	71.09	5	71.42	71.10	4	4,443	0.09%
2023/04/11	8	71.80	5	72.30	71.80	3	4,375	0.07%
2023/04/10	12.1	70.74	19	71.13	71.90	-6.9	4,310	-0.16%
2023/04/07	0	70.90	0	0.00	70.70	0	4,228	0.00%
2023/04/06	10	70.52	9	70.62	70.60	1	4,216	0.02%
2023/03/31	26.2	71.11	6	71.15	71.20	20.2	4,205	0.48%
2023/03/30	3.1	71.60	26	71.44	71.70	-23	4,177	-0.55%
2023/03/29	26	70.75	6	70.40	70.40	20	4,136	0.48%
2023/03/28	30	72.16	35	71.97	71.70	-5	4,087	-0.12%
2023/03/27	31	70.73	38.5	71.19	70.60	-7.5	3,926	-0.19%
2023/03/24	15	69.71	17	69.25	69.00	-2	3,859	-0.05%
2023/03/23	6	70.37	8.1	70.76	69.70	-2.1	3,828	-0.05%
2023/03/22	27	70.33	23	70.04	70.30	4	3,789	0.11%
2023/03/21	15	69.89	3.5	69.46	69.20	11.5	3,683	0.31%
2023/03/20	5	70.66	16	70.57	70.80	-11	3,608	-0.30%
2023/03/17	9	67.03	11	67.27	67.00	-2	3,478	-0.06%
2023/03/16	5	65.90	3.1	65.73	65.90	1.9	3,405	0.06%
2023/03/15	9	66.06	12	66.82	65.80	-3	3,414	-0.09%
2023/03/14	5	65.06	5	64.82	64.10	0	3,423	0.00%
2023/03/13	19	66.61	18.1	67.48	67.10	0.9	3,422	0.03%
2023/03/10	73	70.10	103.3	69.24	68.60	-30.3	3,339	-0.91%	大賣/
2023/03/09	12	68.23	34.2	68.78	69.60	-22.2	3,118	-0.71%
2023/03/08	7.1	63.47	3	63.33	63.50	4.1	2,931	0.14%
2023/03/07	50.1	63.35	13	63.25	63.60	37.1	2,982	1.24%
2023/03/06	8.1	61.24	6.5	61.19	62.30	1.7	2,945	0.06%
2023/03/03	5	59.60	3.2	59.50	59.60	1.9	2,901	0.06%
2023/03/02	2.3	58.60	1	58.70	58.70	1.3	2,928	0.04%
2023/03/01	3	58.33	1	58.70	58.50	2	3,042	0.07%
2023/02/24	5	60.66	7	59.80	59.10	-2	3,072	-0.07%
2023/02/23	2	58.65	0.1	59.20	59.50	2	3,082	0.06%
2023/02/22	7	58.61	5	58.94	58.70	2	3,131	0.06%
2023/02/21	1.1	59.79	4	59.50	59.60	-2.9	3,207	-0.09%
2023/02/20	3.2	58.85	0	0.00	59.20	3.2	3,372	0.09%
2023/02/17	2.6	58.68	0	0.00	58.70	2.6	3,477	0.07%
2023/02/16	0	0.00	2	59.05	59.70	-2	3,623	-0.06%
2023/02/15	2	58.90	2	58.40	58.40	0	3,748	0.00%
2023/02/14	0	0.00	1	59.60	59.50	-1	3,815	-0.03%
2023/02/13	9	58.73	7	58.74	58.90	2	3,895	0.05%
2023/02/10	19.8	58.96	50	59.01	58.00	-30.2	3,963	-0.76%
2023/02/09	7	61.43	1	61.60	61.30	6	4,009	0.15%
2023/02/08	24	60.97	24	61.22	61.20	0	4,103	0.00%
2023/02/07	3.1	60.78	0.2	61.30	61.00	3	4,471	0.07%
2023/02/06	6	60.95	27	60.86	60.90	-21	4,611	-0.46%
2023/02/03	13	61.81	3	62.17	61.40	10	4,641	0.22%
2023/02/02	18.1	63.19	9	63.17	62.80	9.1	4,652	0.19%
2023/02/01	19	62.71	14	63.21	64.00	5	4,602	0.11%
2023/01/31	20	61.60	7.3	61.65	61.80	12.7	4,534	0.28%
2023/01/30	13.1	60.96	8	60.70	60.70	5.1	4,510	0.11%
2023/01/17	13.1	58.85	5	59.06	59.40	8.1	4,470	0.18%
2023/01/16	61.2	59.60	46	59.37	59.50	15.2	4,441	0.34%
2023/01/13	1	59.20	50	57.85	57.00	-49	4,305	-1.14%
2023/01/12	38	58.63	42	58.98	58.50	-4	4,283	-0.09%
2023/01/11	43	60.78	5	60.32	60.00	38	4,228	0.90%
2023/01/10	5	60.82	4	60.98	61.30	1	4,207	0.02%
2023/01/09	15	60.37	16.2	60.94	61.30	-1.2	4,138	-0.03%
2023/01/06	0	0.00	13.5	57.38	57.60	-13.5	4,030	-0.33%
2023/01/05	19.1	56.39	14	55.99	55.70	5.1	3,997	0.13%
2023/01/04	3	53.60	5	55.50	56.00	-2	3,998	-0.05%
2022/12/30	1	51.40	1	52.10	51.40	0	3,983	0.00%
2022/12/28	0	0.00	1	51.20	51.40	-1	4,071	-0.02%
2022/12/27	1	51.80	0	0.00	52.00	1	4,132	0.02%
2022/12/23	3	51.33	0	0.00	52.50	3	4,153	0.07%
2022/12/22	9	51.89	50	51.72	51.90	-41	4,164	-0.98%
2022/12/21	23	52.95	20	51.83	51.70	3	4,171	0.07%
2022/12/20	8	54.33	24	52.60	52.00	-16	4,174	-0.38%
2022/12/19	2	55.70	4	55.78	56.00	-2	4,161	-0.05%
2022/12/16	6.1	54.82	2	54.30	55.30	4.1	4,152	0.10%
2022/12/15	2.1	55.49	1	55.50	55.50	1.1	4,137	0.03%
2022/12/14	0	0.00	1	54.40	55.80	-1	4,134	-0.02%
2022/12/13	5	54.04	0	0.00	54.40	5	4,121	0.12%
2022/12/12	30	54.38	1	54.70	54.30	29	4,111	0.71%
2022/12/09	0	0.00	9	54.73	55.00	-9	4,105	-0.22%
2022/12/08	42	54.97	0	0.00	55.50	42	4,080	1.03%
2022/12/07	3	54.10	6	54.55	53.60	-3	4,052	-0.07%
2022/12/06	29	55.44	29	55.81	55.30	0	4,003	0.00%
2022/12/05	9	57.32	66	57.64	57.80	-57	3,914	-1.46%
2022/12/02	8	58.49	1.3	58.68	58.20	6.7	3,841	0.17%
2022/12/01	10	58.34	9	57.88	58.40	1	3,800	0.03%
2022/11/30	12	57.73	3	57.60	57.20	9	3,772	0.24%
2022/11/29	24	57.36	8	56.39	57.40	16	3,739	0.43%
2022/11/28	52	55.38	10	55.59	55.70	42	3,681	1.14%
2022/11/25	3.1	55.11	0	0.00	54.90	3.1	3,666	0.08%
2022/11/24	11	56.20	29	56.08	56.00	-18	3,639	-0.49%
2022/11/23	13	55.38	11	55.79	55.90	2	3,598	0.06%
2022/11/22	2	54.30	1	54.90	54.70	1	3,487	0.03%
2022/11/21	10	54.40	3.2	54.78	54.60	6.8	3,450	0.20%
2022/11/18	11	55.40	8	54.64	54.80	3	3,427	0.09%
2022/11/17	2	55.10	3	54.93	55.10	-1	3,371	-0.03%
2022/11/16	14	54.13	19	54.39	54.90	-5	3,287	-0.15%
2022/11/15	7.1	53.08	32	52.68	53.10	-25	3,117	-0.80%
2022/11/14	50	52.02	19	52.36	52.30	31	3,000	1.03%
2022/11/11	9	51.54	12	51.72	52.10	-3	2,836	-0.11%
2022/11/10	16	49.70	16	49.56	49.20	0	2,714	0.00%
2022/11/09	25	50.53	21	50.81	50.50	4	2,651	0.15%
2022/11/08	8	49.78	14	50.23	49.45	-6	2,573	-0.23%
2022/11/07	45.3	49.12	45.6	49.59	49.70	-0.4	2,463	-0.01%
2022/11/04	36	48.99	41	48.76	49.70	-5	2,340	-0.21%
2022/11/03	74	48.36	74	48.48	48.75	0	2,213	0.00%
2022/11/02	16	46.49	21	46.91	48.00	-5	1,807	-0.28%
2022/11/01	5	43.68	2	43.45	43.65	3	1,660	0.18%
2022/10/31	5	43.11	6	42.45	43.85	-1	1,606	-0.06%
2022/10/28	0	0.00	9	40.57	40.60	-9	1,546	-0.58%
2022/10/27	5	40.50	0	0.00	41.15	5	1,527	0.33%
2022/10/26	5	40.56	3	40.33	40.00	2	1,487	0.13%
2022/10/24	2	41.98	0	0.00	42.00	2	1,460	0.14%
2022/10/21	2	42.40	0	0.00	42.15	2	1,478	0.14%
2022/10/20	2	42.18	6	41.73	42.55	-4	1,482	-0.27%
2022/10/19	7	42.36	3	42.27	42.25	4	1,486	0.27%
2022/10/18	2	42.70	3	42.50	42.90	-1	1,474	-0.07%
2022/10/17	20	41.45	10	41.27	41.95	10	1,471	0.68%
2022/10/14	2	40.53	16	40.75	42.40	-14	1,522	-0.92%
2022/10/13	24	39.81	0	0.00	39.40	24	1,497	1.60%
2022/10/12	1	39.60	3	39.97	40.90	-2	1,473	-0.14%
2022/10/11	8	40.10	5	40.69	40.45	3	1,428	0.21%
2022/10/07	4	42.91	5	42.90	42.90	-1	1,384	-0.07%
2022/10/06	3	43.70	0	0.00	43.50	3	1,371	0.22%
2022/10/05	13	44.74	6	44.28	43.85	7	1,334	0.52%
2022/10/04	12	44.91	5	45.20	44.35	7	1,289	0.54%
2022/10/03	1.3	44.00	1	43.60	43.60	0.3	1,227	0.02%
2022/09/30	2	44.68	0	0.00	44.80	2	1,253	0.16%
2022/09/28	3.4	45.10	0	0.00	44.70	3.4	1,284	0.26%
2022/09/27	0	0.00	3	46.68	47.10	-3	1,328	-0.23%
2022/09/26	2	48.23	1	48.10	47.70	1	1,407	0.07%
2022/09/23	3	51.63	1	51.20	51.20	2	1,404	0.14%
2022/09/22	0.2	51.31	0	0.00	51.40	0.2	1,463	0.01%
2022/09/20	1	51.80	0	0.00	51.80	1	1,508	0.07%
2022/09/19	1	52.40	0	0.00	52.00	1	1,527	0.07%
2022/09/16	1	53.40	1	53.03	52.70	0	1,550	0.00%
2022/09/15	1	54.30	0	0.00	53.80	1	1,577	0.06%
2022/09/14	0	0.00	1	52.80	53.30	-1	1,610	-0.06%
2022/09/13	3	54.33	0	0.00	54.00	3	1,629	0.18%
2022/09/12	2	55.00	0	0.00	54.70	2	1,655	0.12%
2022/09/08	0.7	54.90	0	0.00	55.20	0.7	1,727	0.04%
2022/09/07	0	0.00	2	52.80	53.20	-2	1,746	-0.11%
2022/09/06	2	53.80	8	55.09	53.30	-6	1,756	-0.34%
2022/09/05	8.1	57.59	11	58.28	56.60	-2.9	1,756	-0.17%
2022/09/02	5	58.20	0	0.00	58.00	5	1,760	0.28%
2022/09/01	3	57.20	0	0.00	57.20	3	1,750	0.17%
2022/08/31	0	0.00	3	56.67	57.50	-3	1,751	-0.17%
2022/08/29	2	55.85	0	0.00	55.70	2	1,747	0.11%
2022/08/26	0	0.00	1	57.30	57.60	-1	1,750	-0.06%
2022/08/25	18	56.61	0	0.00	56.80	18	1,764	1.02%
2022/08/24	5	55.94	1	56.30	55.60	4	1,762	0.23%
2022/08/22	12	58.06	1	57.70	57.60	11	1,761	0.62%
2022/08/19	3	57.87	1	57.80	57.90	2	1,744	0.11%
2022/08/18	1	56.30	0	0.00	57.50	1	1,740	0.06%
2022/08/17	1	57.40	2	57.00	57.10	-1	1,730	-0.06%
2022/08/16	3	57.40	0	0.00	56.50	3	1,720	0.17%
2022/08/15	3	55.70	2	55.20	56.10	1	1,702	0.06%
2022/08/10	0	0.00	1	51.90	53.30	-1	1,689	-0.06%
2022/08/09	3.3	51.28	10	51.20	52.20	-6.7	1,688	-0.40%
2022/08/08	13.1	50.72	0	0.00	50.80	13.1	1,704	0.77%
2022/08/05	0.3	52.60	0	0.00	52.30	0.3	1,711	0.02%
2022/08/04	1	51.70	1	51.80	51.40	0	1,727	0.00%
2022/08/03	10	51.70	16	52.35	52.20	-6	1,730	-0.35%
2022/08/01	9	52.19	0	0.00	52.20	9	1,779	0.51%
2022/07/29	11	52.01	6	52.37	52.20	5	1,783	0.28%
2022/07/28	5	52.76	6	52.97	52.60	-1	1,805	-0.06%
2022/07/27	2	53.70	0	0.00	54.80	2	1,796	0.11%
2022/07/26	6	54.63	0	0.00	53.30	6	1,838	0.33%
2022/07/25	0	0.00	1	56.40	56.50	-1	1,859	-0.05%
2022/07/22	4	56.83	4	57.60	57.10	0	1,939	0.00%
2022/07/21	21	57.15	17	57.04	57.20	4	1,991	0.20%
2022/07/20	1.1	55.31	7	55.53	58.10	-5.9	1,980	-0.30%
2022/07/19	1	53.30	0	0.00	52.90	1	1,980	0.05%
2022/07/18	1	53.30	0	0.00	53.40	1	1,992	0.05%
2022/07/15	5.1	53.70	0	0.00	53.70	5.1	2,069	0.25%
2022/07/13	0	0.00	2	52.30	52.00	-2	2,144	-0.09%
2022/07/12	5	50.50	5	50.70	51.40	0	2,187	0.00%
2022/07/11	0.2	53.90	0	0.00	53.60	0.2	2,201	0.01%
2022/07/08	4.1	54.15	1	54.00	54.00	3.1	2,275	0.14%
2022/07/07	1	53.60	4	53.05	53.80	-3	2,287	-0.13%
2022/07/06	1	51.00	1	51.50	51.30	0	2,319	0.00%
2022/07/05	2	51.30	0	0.00	51.80	2	2,307	0.09%
2022/07/04	0.1	51.68	7	53.20	53.80	-6.9	2,270	-0.30%
2022/07/01	5.1	55.86	3	54.97	54.50	2.1	2,209	0.10%
2022/06/30	4.1	56.26	2	56.10	55.90	2.1	2,189	0.10%
2022/06/29	0	58.90	0	0.00	59.10	0	2,137	0.00%
2022/06/28	0.1	58.90	0	0.00	58.50	0.1	2,124	0.00%
2022/06/27	0.1	60.60	0	0.00	61.10	0.1	2,108	0.00%
2022/06/23	2.1	58.40	0	0.00	59.00	2.1	2,097	0.10%
2022/06/22	1.1	59.21	0	0.00	59.00	1.1	2,084	0.05%
2022/06/21	4	61.65	4	61.35	61.40	0	2,063	0.00%
2022/06/20	6.1	62.26	6	61.90	60.60	0.1	2,064	0.00%
2022/06/17	2.3	62.26	11.2	61.46	61.50	-8.9	2,064	-0.43%
2022/06/16	1	67.56	1	67.50	66.00	0	2,014	0.00%
2022/06/15	2	68.65	0	0.00	69.00	2	2,015	0.10%
2022/06/14	1.3	68.35	5	68.20	68.70	-3.7	2,029	-0.18%
2022/06/13	3.2	69.80	7	69.70	69.80	-3.8	2,015	-0.19%
2022/06/10	1	71.80	0	0.00	71.90	1	2,019	0.05%
2022/06/08	2.1	73.11	1	73.10	73.30	1.1	2,060	0.05%
2022/06/07	8	73.82	1	73.11	73.30	7	2,062	0.34%
2022/06/06	1.3	73.90	3.2	73.72	73.80	-1.9	2,066	-0.09%
2022/06/02	5	75.72	0	0.00	74.50	5	2,097	0.24%
2022/06/01	10.1	77.56	3	77.43	77.30	7.1	2,114	0.34%
2022/05/31	5	76.74	0	0.00	77.00	5	2,141	0.23%
2022/05/30	10	76.98	0	0.00	77.30	10	2,153	0.46%
2022/05/27	1	76.30	0	0.00	76.00	1	2,158	0.05%
2022/05/25	0	0.00	1	76.20	76.30	-1	2,242	-0.04%
2022/05/24	0	0.00	1.5	75.93	75.80	-1.5	2,258	-0.07%
2022/05/23	0	0.00	2	75.40	75.60	-2	2,258	-0.09%
2022/05/19	4	73.80	6	74.18	74.40	-2	2,264	-0.09%
2022/05/17	2	73.60	0	0.00	73.70	2	2,256	0.09%
2022/05/16	3	73.27	2	71.70	71.90	1	2,252	0.04%
2022/05/13	2.4	73.01	1.2	73.28	72.80	1.2	2,230	0.05%
2022/05/12	2	74.76	1	76.00	74.60	1	2,218	0.05%
2022/05/11	1	76.10	2	76.45	76.60	-1	2,201	-0.05%
2022/05/10	5.1	74.18	8	73.75	76.00	-2.9	2,193	-0.13%
2022/05/06	3	76.13	0	0.00	76.80	3	2,138	0.14%
2022/05/05	2.1	77.24	1	76.10	76.90	1.1	2,120	0.05%
2022/05/04	2	77.05	2	77.55	77.30	0	2,065	0.00%
2022/05/03	1	76.76	0	0.00	77.00	1	2,048	0.05%
2022/04/29	4.1	77.13	3	76.97	77.10	1.1	2,050	0.05%
2022/04/28	9	77.03	11	76.56	75.10	-2	2,020	-0.10%
2022/04/27	17.2	74.57	9.1	75.21	77.30	8.1	1,943	0.42%
2022/04/26	1.1	74.28	3.2	74.36	75.10	-2.1	1,884	-0.11%
2022/04/25	3	72.37	12	72.03	71.10	-9	1,850	-0.48%
2022/04/22	6	75.63	6	76.10	75.70	0	1,826	0.00%
2022/04/21	11	75.28	11	75.45	75.50	0	1,805	0.00%
2022/04/20	11	72.62	14	72.84	73.00	-3	1,732	-0.17%
2022/04/19	17.2	70.57	8	71.21	72.20	9.2	1,707	0.54%
2022/04/18	7	67.01	6	68.15	68.10	1	1,701	0.06%
2022/04/15	3.3	68.98	1	68.90	68.70	2.3	1,686	0.14%
2022/04/14	17	70.99	3	70.90	70.60	14	1,687	0.83%
2022/04/13	7.2	74.68	1	74.30	74.80	6.2	1,617	0.38%
2022/04/12	7	75.65	4	73.68	74.90	3	1,569	0.19%
2022/04/07	1.2	83.13	0	0.00	80.30	1.2	1,490	0.08%
2022/04/06	0.2	84.40	0	0.00	84.50	0.2	1,470	0.01%
2022/04/01	3.2	83.81	0.4	83.42	84.50	2.8	1,478	0.19%
2022/03/31	1.2	83.35	0	0.00	83.50	1.2	1,467	0.08%
2022/03/30	1	82.70	0	0.00	83.10	1	1,463	0.07%
2022/03/29	0	0.00	1	83.80	82.50	-1	1,518	-0.07%
2022/03/24	0	0.00	1	84.70	84.60	-1	1,483	-0.07%
2022/03/23	0	0.00	1	84.60	84.20	-1	1,484	-0.07%
2022/03/22	2	83.75	0	0.00	83.90	2	1,492	0.13%
2022/03/21	1	83.00	0	0.00	84.10	1	1,479	0.07%
2022/03/18	2.2	82.29	0	0.00	82.20	2.2	1,480	0.15%
2022/03/17	2	81.15	0	0.00	81.30	2	1,511	0.13%
2022/03/16	1	79.60	0	0.00	79.80	1	1,558	0.06%
2022/03/15	0	0.00	1	80.00	79.80	-1	1,590	-0.06%
2022/03/14	3.2	81.50	2	80.61	81.70	1.2	1,607	0.07%
2022/03/11	1	82.00	0	0.00	81.70	1	1,603	0.06%
2022/03/10	1.3	84.12	0	84.40	84.60	1.3	1,588	0.08%
2022/03/08	0.2	82.10	1	82.00	82.40	-0.8	1,613	-0.05%
2022/03/07	1	82.20	0	0.00	81.80	1	1,589	0.06%
2022/03/04	0.9	85.89	0	0.00	85.00	0.9	1,585	0.06%
2022/03/03	3	87.23	2	87.15	87.00	1	1,581	0.06%
2022/03/01	1	86.60	0	0.00	86.90	1	1,668	0.06%
2022/02/25	4.1	86.14	0	0.00	85.70	4.1	1,718	0.24%
2022/02/24	1.2	89.14	6	89.40	88.90	-4.8	1,749	-0.27%
2022/02/23	2.1	89.86	2	89.20	89.60	0.1	1,737	0.00%
2022/02/22	4.1	89.90	1	90.90	89.60	3.1	1,759	0.18%
2022/02/21	1	92.30	0	0.00	92.50	1	1,809	0.06%
2022/02/16	4	92.25	1.2	92.23	92.10	2.8	1,888	0.15%
2022/02/15	0.2	92.10	2	91.85	92.00	-1.8	1,930	-0.09%
2022/02/14	0.1	92.20	0	0.00	91.20	0.1	1,936	0.00%
2022/02/10	2	94.05	0	0.00	94.40	2	1,957	0.10%
2022/01/26	1	91.50	0	0.00	91.50	1	2,049	0.05%
2022/01/25	0.3	92.70	0	0.00	92.20	0.3	2,063	0.01%
2022/01/24	0	0.00	1	92.00	93.30	-1	2,066	-0.05%
2022/01/21	0.1	93.90	0	0.00	93.70	0.1	2,069	0.00%
2022/01/18	7	97.84	4.5	97.33	96.10	2.5	2,173	0.12%
2022/01/17	0	0.00	4	96.23	96.50	-4	2,145	-0.19%
2022/01/13	0	0.00	1	95.30	95.10	-1	2,172	-0.05%
2022/01/12	2	95.45	0	0.00	96.00	2	2,176	0.09%
2022/01/11	6.1	94.37	3	94.30	94.60	3.1	2,172	0.14%
2022/01/10	3.1	96.63	1	96.10	96.10	2.1	2,158	0.10%
2022/01/07	0	0.00	2	99.35	98.20	-2	2,154	-0.09%
2022/01/06	7	101.36	0	0.00	101.00	7	2,147	0.33%
2022/01/04	0	0.00	2	102.50	102.50	-2	2,177	-0.09%
2022/01/03	0	0.00	1	103.00	101.50	-1	2,183	-0.05%
2021/12/28	1	103.00	2	103.00	103.50	-1	2,301	-0.04%
2021/12/27	2	102.75	8	103.06	103.00	-6	2,315	-0.26%
2021/12/24	1	103.00	2	102.50	102.50	-1	2,330	-0.04%
2021/12/23	7	104.00	9.1	104.05	103.00	-2.1	2,339	-0.09%
2021/12/22	1	103.00	2	102.25	102.00	-1	2,310	-0.04%
2021/12/21	1	102.50	1.7	102.30	102.50	-0.7	2,333	-0.03%
2021/12/20	1	101.50	0	0.00	102.00	1	2,389	0.04%
2021/12/17	1	101.00	2	100.50	101.00	-1	2,476	-0.04%
2021/12/16	3	101.83	3	101.50	101.50	0	2,558	0.00%
2021/12/15	2	100.50	1	99.60	101.00	1	2,560	0.04%
2021/12/14	1.4	100.31	0	0.00	100.00	1.4	2,596	0.05%
2021/12/13	10.3	103.43	4.2	102.81	102.00	6.1	2,631	0.23%
2021/12/10	9.4	106.04	7	106.64	106.00	2.4	2,593	0.09%
2021/12/09	1	104.50	6.2	104.30	104.00	-5.2	2,522	-0.20%
2021/12/08	3	102.33	2	102.50	102.50	1	2,492	0.04%
2021/12/07	5	102.30	3	101.17	101.50	2	2,468	0.08%
2021/12/06	2	101.50	3	101.67	101.00	-1	2,444	-0.04%
2021/12/03	4	101.75	5	102.00	102.00	-1	2,448	-0.04%
2021/12/02	5	102.20	0	0.00	101.50	5	2,449	0.20%
2021/12/01	1	102.50	0	0.00	103.00	1	2,454	0.04%
2021/11/30	2.2	102.91	6	102.42	101.50	-3.8	2,454	-0.15%
2021/11/29	3.1	100.51	10	99.94	101.50	-6.9	2,453	-0.28%
2021/11/26	5	100.90	2	101.25	101.50	3	2,453	0.12%
2021/11/25	20.5	102.51	7	102.71	102.00	13.5	2,437	0.55%
2021/11/24	23.2	101.78	19	104.18	105.00	4.2	2,348	0.18%
2021/11/23	19.1	100.65	22	101.05	100.50	-2.9	2,277	-0.13%
2021/11/22	5	98.50	1	97.80	98.80	4	2,193	0.18%
2021/11/19	8	98.75	12	98.48	97.50	-4	2,199	-0.18%
2021/11/18	21	97.53	24	97.89	98.40	-3	2,193	-0.14%
2021/11/17	0	0.00	1	94.60	94.50	-1	2,135	-0.05%
2021/11/16	2	94.55	1	94.10	93.90	1	2,116	0.05%
2021/11/15	5.2	94.26	1	94.50	94.20	4.2	2,109	0.20%
2021/11/12	8	93.93	0	0.00	93.40	8	2,087	0.38%
2021/11/11	5	96.46	0	0.00	95.70	5	2,067	0.24%
2021/11/10	4	95.73	1	95.70	97.00	3	2,105	0.14%
2021/11/09	6	96.93	0	0.00	96.60	6	2,135	0.28%
2021/11/03	8	98.61	7	99.73	98.60	1	2,135	0.05%
2021/11/02	1	97.00	2	96.15	96.00	-1	2,119	-0.05%
2021/11/01	2	96.90	0	0.00	96.00	2	2,160	0.09%
2021/10/29	6	95.82	4	96.00	95.50	2	2,161	0.09%
2021/10/28	5	96.92	2	97.30	96.50	3	2,127	0.14%
2021/10/27	2	100.70	1	102.50	101.00	1	2,091	0.05%
2021/10/26	2	94.95	4	95.25	96.50	-2	2,043	-0.10%
2021/10/22	2	93.00	1	93.50	93.30	1	2,057	0.05%
2021/10/21	1.1	94.24	1	92.10	92.10	0.1	2,081	0.00%
2021/10/20	1	94.60	0	0.00	94.80	1	2,074	0.05%
2021/10/19	4	94.53	1	95.60	95.50	3	2,074	0.14%
2021/10/18	0	0.00	1	92.00	91.30	-1	2,077	-0.05%
2021/10/15	2	93.70	2	93.70	93.40	0	2,080	0.00%
2021/10/14	2	91.95	2	92.40	93.10	0	2,096	0.00%
2021/10/12	0	0.00	1	97.00	98.50	-1	2,112	-0.05%
2021/10/08	3	97.00	0	0.00	97.60	3	2,105	0.14%
2021/10/07	1	95.50	1	96.00	96.90	0	2,108	0.00%
2021/10/06	5	97.46	1	99.80	95.10	4	2,101	0.19%
2021/10/05	1	98.00	1	100.00	102.00	0	2,044	0.00%
2021/10/04	1	102.00	6	102.50	100.50	-5	2,075	-0.24%
2021/10/01	1	105.50	2	107.00	105.00	-1	2,081	-0.05%
2021/09/30	1	107.00	0	0.00	108.00	1	2,112	0.05%
2021/09/29	2	107.75	14	108.75	106.50	-12	2,130	-0.56%
2021/09/28	3	113.67	19	113.53	113.50	-16	2,202	-0.73%
2021/09/27	29	116.07	22	116.41	115.50	7	2,230	0.31%
2021/09/24	34	118.09	19	117.66	117.50	15	2,220	0.68%
2021/09/23	4	116.38	8	114.19	116.50	-4	2,253	-0.18%
2021/09/22	7	112.07	14	110.54	111.00	-7	2,328	-0.30%
2021/09/17	13	112.69	3	112.83	112.50	10	2,356	0.42%
2021/09/16	2	108.00	2	109.50	110.00	0	2,360	0.00%
2021/09/15	1	104.00	1	106.00	106.00	0	2,352	0.00%
2021/09/10	1	108.00	0	0.00	108.00	1	2,490	0.04%
2021/09/09	1	110.00	0	0.00	110.00	1	2,510	0.04%
2021/09/06	1	114.00	1	114.00	113.50	0	2,788	0.00%
2021/09/03	2	113.00	5	113.50	114.00	-3	2,867	-0.10%
2021/09/02	0	0.00	2	113.50	114.50	-2	3,021	-0.07%
2021/09/01	1	113.50	2	111.50	114.00	-1	3,045	-0.03%
2021/08/31	7	112.00	4	111.00	110.00	3	3,021	0.10%
2021/08/30	2	111.50	0	0.00	112.50	2	3,026	0.07%
2021/08/27	1	109.50	2	110.25	110.00	-1	3,038	-0.03%
2021/08/26	3	111.50	3	111.67	111.00	0	3,029	0.00%
2021/08/25	0	0.00	2	112.00	112.50	-2	3,034	-0.07%
2021/08/24	5	111.00	6	109.50	111.00	-1	3,046	-0.03%
2021/08/23	3	106.00	3	105.67	106.00	0	3,049	0.00%
2021/08/19	2	106.75	3	106.50	106.00	-1	3,031	-0.03%
2021/08/18	3	106.67	1	107.50	107.00	2	3,017	0.07%
2021/08/17	1	102.50	2	103.25	105.00	-1	3,008	-0.03%
2021/08/16	5.1	104.75	4	104.00	105.00	1.1	2,985	0.04%
2021/08/13	2	113.20	1	106.50	109.50	1	2,957	0.03%
2021/08/11	5	115.60	3.1	116.23	115.00	1.9	2,923	0.06%
2021/08/09	0	0.00	14	118.86	114.50	-14	2,928	-0.48%
2021/08/06	39	121.28	31	120.81	119.50	8	2,927	0.27%
2021/08/05	4	119.88	4	120.24	120.00	0	2,928	0.00%
2021/08/04	0	112.50	2	113.50	114.50	-2	2,955	-0.07%
2021/08/03	2	114.50	2	116.50	114.50	0	2,988	0.00%
2021/08/02	4	113.25	0	0.00	113.50	4	2,978	0.13%
2021/07/30	5	116.80	1.1	115.64	116.50	3.9	2,970	0.13%
2021/07/29	1	117.00	1.3	118.02	119.00	-0.3	2,955	-0.01%
2021/07/28	4	116.63	2	116.50	116.00	2	2,970	0.07%
2021/07/27	0.2	122.00	2	122.50	118.50	-1.8	2,974	-0.06%
2021/07/26	0	0.00	4	120.50	120.50	-4	2,967	-0.13%
2021/07/23	1.1	118.55	0.1	117.50	117.00	1	2,951	0.03%
2021/07/22	7	120.14	1	118.00	119.00	6	2,946	0.20%
2021/07/21	0	0.00	1	118.50	117.50	-1	2,938	-0.03%
2021/07/20	1	119.00	7.6	119.54	116.50	-6.6	2,935	-0.22%
2021/07/19	2	120.75	0	0.00	119.00	2	2,910	0.07%
2021/07/16	0.2	121.00	4.1	121.49	122.50	-3.9	2,939	-0.13%
2021/07/15	1	121.50	4.2	122.59	122.00	-3.2	2,950	-0.11%
2021/07/14	0	0.00	2	121.75	122.00	-2	2,958	-0.07%
2021/07/13	9	121.17	10.4	121.51	120.50	-1.4	2,970	-0.05%
2021/07/12	4.6	120.46	1	120.51	120.00	3.5	2,962	0.12%
2021/07/09	6	121.17	5	121.30	120.50	1	3,005	0.03%
2021/07/08	4	120.00	2	120.50	121.00	2	3,065	0.07%
2021/07/07	1	119.00	1	119.50	119.50	0	3,072	0.00%
2021/07/06	3.1	117.65	2.1	117.98	118.00	1.1	3,114	0.03%
2021/07/05	5	119.40	9	120.17	118.50	-4	3,156	-0.13%
2021/07/02	2	117.25	4	117.63	117.50	-2	3,070	-0.07%
2021/07/01	2	117.00	1	116.50	113.50	1	3,035	0.03%
2021/06/30	5.1	114.02	11	115.82	116.50	-6	3,001	-0.20%
2021/06/29	17.1	114.44	21	114.95	114.00	-3.9	2,896	-0.13%
2021/06/28	0	0.00	1	110.00	109.00	-1	2,761	-0.04%
2021/06/25	4	109.13	1	108.00	108.50	3	2,722	0.11%
2021/06/24	0	0.00	0.1	110.00	110.00	-0.1	2,684	0.00%
2021/06/23	2	108.00	0	0.00	109.00	2	2,645	0.08%
2021/06/22	1	107.50	4	106.63	106.50	-3	2,599	-0.12%
2021/06/21	1	105.50	4	106.00	106.50	-3	2,580	-0.12%
2021/06/18	2	111.00	33	111.08	111.00	-31	2,540	-1.22%
2021/06/17	1.2	111.25	5	111.00	113.00	-3.8	2,547	-0.15%
2021/06/16	38.2	113.83	17	114.44	111.00	21.2	2,548	0.83%
2021/06/15	11	113.77	25	113.74	113.50	-14	2,460	-0.57%
2021/06/11	7	110.29	3	108.50	108.00	4	2,358	0.17%
2021/06/10	63	107.94	46	108.39	108.00	17	2,273	0.75%
2021/06/09	4	102.50	4.1	103.90	103.00	-0.1	2,107	0.00%
2021/06/07	0	0.00	5	100.72	100.50	-5	2,070	-0.24%
2021/06/03	0	0.00	1	100.00	101.50	-1	2,057	-0.05%
2021/06/02	2	101.20	1	101.50	100.00	1	2,067	0.05%
2021/06/01	4	101.38	1.1	103.05	101.50	2.9	2,057	0.14%
2021/05/26	1	95.60	0	0.00	95.80	1	2,101	0.05%
2021/05/25	0	96.00	1	96.80	95.90	-1	2,147	-0.04%
2021/05/24	1.2	95.42	1	96.10	96.10	0.2	2,195	0.01%
2021/05/21	1	96.50	0	0.00	97.00	1	2,261	0.04%
2021/05/19	0.1	91.80	1	91.40	91.40	-0.9	2,377	-0.04%
2021/05/18	33	94.15	3	93.17	94.50	30	2,393	1.25%
2021/05/17	0	0.00	2	89.40	89.90	-2	2,437	-0.08%
2021/05/13	11	88.00	22.1	87.97	92.40	-11.1	2,544	-0.44%
2021/05/12	5.1	89.64	1	90.50	89.10	4.1	2,534	0.16%
2021/05/11	7.1	97.06	3	97.97	98.60	4.1	2,482	0.17%
2021/05/10	2	104.75	0	0.00	104.50	2	2,445	0.08%
2021/05/07	1.1	104.64	0.2	106.00	105.00	0.9	2,460	0.04%
2021/05/05	1	103.51	3.3	104.85	102.50	-2.3	2,501	-0.09%
2021/05/04	1	107.00	0.2	106.00	106.00	0.8	2,536	0.03%
2021/05/03	1	113.00	2.5	112.20	111.50	-1.5	2,614	-0.06%
2021/04/29	1	116.52	8	118.06	118.00	-7	2,739	-0.26%
2021/04/27	7	117.79	1	117.50	117.00	6	2,836	0.21%
2021/04/26	6	119.75	8	121.63	119.50	-2	2,864	-0.07%
2021/04/23	7	120.57	10	120.90	122.50	-3	2,865	-0.10%
2021/04/22	2	121.75	18	121.39	120.50	-16	2,924	-0.55%
2021/04/21	4	124.38	4	124.75	124.00	0	2,874	0.00%
2021/04/20	9	125.56	1	127.00	125.50	8	2,864	0.28%
2021/04/19	1	125.50	6	126.17	126.00	-5	2,853	-0.18%
2021/04/16	0	0.00	5	124.40	124.00	-5	2,826	-0.18%
2021/04/15	6	122.17	0	0.00	123.00	6	2,824	0.21%
2021/04/14	13	124.92	29	125.41	125.00	-16	2,821	-0.57%
2021/04/13	4	122.88	4	122.88	122.00	0	2,779	0.00%
2021/04/12	27.5	124.27	30	124.15	123.00	-2.5	2,864	-0.09%
2021/04/09	0	0.00	8.1	121.08	122.50	-8.1	2,782	-0.29%
2021/04/08	24	117.27	2.2	119.18	119.00	21.8	2,718	0.80%
2021/04/07	1	116.00	6	117.58	117.50	-5	2,715	-0.18%
2021/04/06	32	119.52	10	117.00	117.50	22	2,717	0.81%
2021/04/01	3	119.50	4	119.50	119.00	-1	2,713	-0.04%
2021/03/31	0	119.00	3	119.17	119.50	-3	2,725	-0.11%
2021/03/30	1	117.00	3	118.00	117.00	-2	2,734	-0.07%
2021/03/29	3	117.67	1	118.00	118.00	2	2,777	0.07%
2021/03/25	0.2	115.00	0	0.00	113.50	0.2	2,803	0.01%
2021/03/24	1.1	114.64	0	0.00	115.00	1.1	2,844	0.04%
2021/03/23	2	117.00	1.1	116.18	116.50	0.9	2,932	0.03%
2021/03/19	1	117.50	5	117.90	118.50	-4	2,918	-0.14%
2021/03/18	1	116.50	16	114.59	116.00	-15	2,879	-0.52%
2021/03/17	13	112.12	3	113.17	112.00	10	2,843	0.35%
2021/03/16	12	112.04	1	112.00	114.00	11	2,824	0.39%
2021/03/15	0	0.00	2.2	111.00	111.00	-2.2	2,824	-0.08%
2021/03/12	5	110.50	1	110.50	111.00	4	2,834	0.14%
2021/03/11	1	112.00	0	0.00	111.50	1	2,852	0.04%
2021/03/10	2	111.25	1	111.50	111.50	1	2,861	0.03%
2021/03/09	1	110.00	0	0.00	111.00	1	2,866	0.03%
2021/03/05	1	111.50	2	111.50	111.50	-1	2,880	-0.03%
2021/03/03	4	112.13	1	112.50	112.00	3	2,935	0.10%
2021/03/02	4	114.38	6	115.25	113.00	-2	2,957	-0.07%
2021/02/26	2.1	116.29	1	116.00	118.00	1.1	2,926	0.04%
2021/02/25	2	117.75	1	116.50	116.50	1	2,937	0.03%
2021/02/24	7	119.36	2	117.50	117.50	5	2,905	0.17%
2021/02/23	18.4	123.19	7	123.00	121.00	11.4	2,871	0.40%
2021/02/22	10	129.15	8	128.63	128.00	2	2,819	0.07%
2021/02/19	3	123.67	9	123.06	125.00	-6	2,799	-0.21%
2021/02/18	3	119.33	3	119.33	119.50	0	2,860	0.00%
2021/02/17	4	120.00	3.2	120.10	118.50	0.9	2,917	0.03%
2021/02/05	18	118.69	19	117.71	118.00	-1	2,876	-0.03%
2021/02/04	2	116.25	12	115.96	115.00	-10	2,771	-0.36%
2021/02/02	2	111.50	0	0.00	110.50	2	2,733	0.07%
2021/02/01	0	0.00	2	110.00	112.00	-2	2,727	-0.07%
2021/01/29	2	110.50	2	114.00	110.50	0	2,770	0.00%
2021/01/28	0.1	113.50	13	113.46	114.00	-13	2,762	-0.47%
2021/01/27	11	111.05	0	0.00	114.00	11	2,796	0.39%
2021/01/26	6	112.25	0	0.00	112.00	6	2,791	0.21%
2021/01/25	6.1	113.77	16.2	114.03	115.00	-10.1	2,765	-0.36%
2021/01/22	24	112.67	4	108.50	113.50	20	2,676	0.75%
2021/01/21	3	112.67	0.1	113.00	108.50	2.9	2,550	0.11%
2021/01/20	2	113.50	1	110.00	110.00	1	2,523	0.04%
2021/01/19	8	116.94	3.1	114.53	115.00	4.9	2,481	0.20%
2021/01/18	2.1	120.24	0	0.00	120.50	2.1	2,493	0.08%
2021/01/15	9.1	124.35	6	126.16	120.50	3	2,500	0.12%
2021/01/14	2	123.25	4	122.88	124.50	-2	2,434	-0.08%
2021/01/13	3.1	121.07	0	0.00	122.00	3.1	2,436	0.13%
2021/01/12	4	124.38	1	124.50	122.50	3	2,428	0.12%
2021/01/11	2.2	128.50	0	0.00	128.00	2.2	2,439	0.09%
2021/01/08	3	129.50	2	130.25	131.50	1	2,471	0.04%
2021/01/07	8	130.69	8	130.56	129.50	0	2,463	0.00%
2021/01/06	17.1	136.90	35	134.14	129.00	-17.9	2,422	-0.74%
2021/01/05	31	129.60	39	127.75	136.00	-8	2,357	-0.34%
2021/01/04	2	123.75	1	124.00	124.00	1	2,256	0.04%
2020/12/31	7	120.50	1	122.00	121.00	6	2,365	0.25%
2020/12/30	13	122.77	1	123.50	122.50	12	2,531	0.47%
2020/12/29	2	126.50	2	126.25	126.00	0	2,526	0.00%
2020/12/28	1	125.00	3	126.00	126.00	-2	2,522	-0.08%
2020/12/25	17	127.38	27	128.39	124.00	-10	2,530	-0.40%
2020/12/24	2	125.00	3	125.83	126.50	-1	2,527	-0.04%
2020/12/23	7	124.43	13	123.92	122.00	-6	2,487	-0.24%
2020/12/22	25	120.98	11	119.00	117.50	14	2,448	0.57%
2020/12/21	9	125.67	18	124.00	122.50	-9	2,456	-0.37%
2020/12/18	14	124.89	19.1	124.98	124.00	-5.1	2,435	-0.21%
2020/12/17	38	122.20	37	122.22	125.00	1	2,391	0.04%
2020/12/16	4.4	117.11	4	117.00	118.00	0.4	2,295	0.02%
2020/12/15	6	113.50	0	0.00	114.50	6	2,259	0.27%
2020/12/14	10	112.50	0	0.00	111.50	10	2,259	0.44%
2020/12/11	1	113.00	0	0.00	112.00	1	2,265	0.04%
2020/12/10	2	113.50	0	0.00	113.00	2	2,262	0.09%
2020/12/08	1	116.50	1	116.00	116.00	0	2,284	0.00%
2020/12/07	3	115.67	0	0.00	115.00	3	2,304	0.13%
2020/12/04	0	0.00	12	116.42	115.50	-12	2,351	-0.51%
2020/12/03	1	117.00	2	117.00	116.50	-1	2,381	-0.04%
2020/12/02	5	116.50	4	116.63	116.50	1	2,376	0.04%
2020/12/01	1	117.50	1	117.50	117.00	0	2,357	0.00%
2020/11/30	9	119.78	1	120.00	117.00	8	2,349	0.34%
2020/11/27	3	118.50	8	118.75	119.50	-5	2,312	-0.22%
2020/11/26	8	116.38	4	116.50	116.50	4	2,286	0.17%
2020/11/25	1	116.50	0	0.00	113.50	1	2,270	0.04%
2020/11/24	4	113.63	3	114.83	116.00	1	2,259	0.04%
2020/11/23	0	112.50	8	113.81	113.00	-8	2,256	-0.35%
2020/11/20	14	113.04	3	112.17	112.00	11	2,247	0.49%
2020/11/19	1	113.50	1	113.50	113.50	0	2,253	0.00%
2020/11/18	1	114.00	5	115.90	116.00	-4	2,252	-0.18%
2020/11/17	16	115.06	17	114.41	113.00	-1	2,211	-0.05%
2020/11/16	21	108.07	20	110.98	111.50	1	2,127	0.05%
2020/11/13	1	105.50	0	0.00	104.50	1	2,055	0.05%
2020/11/12	1	107.00	0	0.00	107.00	1	2,049	0.05%
2020/11/11	8	108.50	0	0.00	108.50	8	2,044	0.39%
2020/11/06	6	107.75	8	107.69	107.50	-2	2,053	-0.10%
2020/11/05	1	106.00	0	0.00	105.50	1	2,046	0.05%
2020/11/04	1	101.50	5	104.40	105.00	-4	2,077	-0.19%
2020/11/03	1.1	99.86	0	0.00	101.00	1.1	2,064	0.05%
2020/11/02	3	97.90	3	98.47	98.80	0	2,076	0.00%
2020/10/29	0	0.00	1	96.40	97.60	-1	2,037	-0.05%
2020/10/28	0	0.00	1	96.60	96.50	-1	2,025	-0.05%
2020/10/27	0	0.00	1	100.50	100.50	-1	2,001	-0.05%
2020/10/26	2.1	99.31	4	99.15	101.00	-1.9	2,019	-0.10%
2020/10/23	0	0.00	2	99.15	99.70	-2	2,002	-0.10%
2020/10/22	1	100.50	1	100.50	100.50	0	2,031	0.00%
2020/10/21	3	102.00	0	0.00	101.50	3	2,051	0.15%
2020/10/20	0	0.00	6	103.50	103.00	-6	2,109	-0.28%
2020/10/19	5	104.00	9	102.78	103.50	-4	2,174	-0.18%
2020/10/16	8	101.88	1	103.50	101.50	7	2,172	0.32%
2020/10/15	3	101.83	1	101.00	101.50	2	2,172	0.09%
2020/10/14	3	102.00	0	0.00	100.50	3	2,173	0.14%
2020/10/08	7	102.14	14	103.39	101.50	-7	2,182	-0.32%
2020/10/07	20.1	102.27	19	102.24	101.00	1.1	2,076	0.05%
2020/10/05	0	0.00	8	111.38	111.50	-8	1,930	-0.41%
2020/09/30	4	112.88	0	0.00	112.00	4	1,985	0.20%
2020/09/29	7	114.00	0	0.00	114.00	7	2,035	0.34%
2020/09/25	1	119.50	0	0.00	114.00	1	2,112	0.05%
2020/09/24	0	0.00	1	120.00	119.00	-1	2,120	-0.05%
2020/09/23	0	0.00	1	123.50	122.50	-1	2,121	-0.05%
2020/09/22	1	122.00	0	0.00	123.50	1	2,128	0.05%
2020/09/17	3	125.00	1	125.00	125.00	2	2,156	0.09%
2020/09/16	0	0.00	1	123.00	122.50	-1	2,159	-0.05%
2020/09/14	0	0.00	14	124.29	123.50	-14	2,159	-0.65%
2020/09/11	8	121.69	0	0.00	121.00	8	2,147	0.37%
2020/09/10	7	131.50	11	128.77	127.50	-4	2,186	-0.18%
2020/09/09	14	128.07	5	126.10	129.00	9	2,226	0.40%
2020/09/08	3	124.83	1	124.50	124.50	2	2,222	0.09%
2020/09/03	0	0.00	2	121.50	122.50	-2	2,240	-0.09%
2020/08/31	7	120.86	2	120.25	119.00	5	2,298	0.22%
2020/08/27	4	122.00	4	121.25	119.00	0	2,341	0.00%
2020/08/26	1	119.00	1	117.50	119.00	0	2,357	0.00%
2020/08/25	1	118.50	1	117.00	117.00	0	2,377	0.00%
2020/08/24	1	119.00	1	119.50	119.50	0	2,417	0.00%
2020/08/21	0	0.00	3	120.00	123.00	-3	2,441	-0.12%
2020/08/20	5	116.80	0	0.00	117.00	5	2,471	0.20%
2020/08/18	1	125.00	1	125.00	124.00	0	2,493	0.00%
2020/08/14	4	125.75	1	128.00	128.50	3	2,623	0.11%
2020/08/13	6	125.67	2	126.00	127.50	4	2,652	0.15%
2020/08/12	2	122.00	0	0.00	121.50	2	2,717	0.07%
2020/08/11	6	124.25	5	123.80	122.00	1	2,855	0.04%
2020/08/10	9	127.33	3	128.33	126.50	6	2,833	0.21%
2020/08/07	2	133.25	85	134.05	132.50	-83	2,822	-2.94%
2020/08/06	5	136.90	0	0.00	137.50	5	2,815	0.18%
2020/08/05	0	0.00	4	138.00	139.00	-4	2,818	-0.14%
2020/08/04	5	137.30	2	137.75	137.00	3	2,863	0.10%
2020/08/03	2	138.50	1	137.50	137.50	1	3,025	0.03%
2020/07/31	2	136.00	1	135.00	136.00	1	3,069	0.03%
2020/07/30	1	138.00	0	0.00	135.00	1	3,130	0.03%
2020/07/29	1	136.00	1	136.00	136.50	0	3,181	0.00%
2020/07/28	3	140.50	0	0.00	136.50	3	3,179	0.09%
2020/07/27	3	141.33	23	139.48	141.50	-20	3,194	-0.63%
2020/07/24	9.1	140.24	4	140.13	137.50	5.1	3,185	0.16%
2020/07/23	16	137.66	3	138.67	140.50	13	3,132	0.42%
2020/07/21	1	136.00	3	137.50	137.50	-2	3,051	-0.07%
2020/07/20	2	137.00	0	0.00	137.50	2	3,033	0.07%
2020/07/17	2	134.75	2	135.50	136.50	0	3,029	0.00%
2020/07/16	2	134.50	0	0.00	134.00	2	3,055	0.07%
2020/07/14	1	138.50	0	0.00	137.50	1	3,083	0.03%
2020/07/10	3	139.17	1	137.50	137.50	2	3,137	0.06%
2020/07/09	2	140.75	2.1	140.88	143.50	-0.1	3,137	0.00%
2020/07/08	6.1	140.17	31	139.26	140.00	-24.9	3,103	-0.80%
2020/07/07	4	144.88	1	142.50	142.50	3	3,047	0.10%
2020/07/06	1	144.00	4	145.00	145.00	-3	3,051	-0.10%
2020/07/03	1	144.50	1	144.50	144.50	0	3,023	0.00%
2020/07/02	40	147.75	0	0.00	147.50	40	3,058	1.31%
2020/07/01	1	145.00	0	0.00	144.00	1	3,085	0.03%
2020/06/30	0	0.00	1	144.50	143.50	-1	3,136	-0.03%
2020/06/29	2.1	143.49	1	144.50	143.00	1.1	3,150	0.03%
2020/06/22	1	147.50	1	147.00	145.00	0	3,338	0.00%
2020/06/19	1	147.50	0	0.00	147.00	1	3,424	0.03%
2020/06/18	1.1	147.45	6.1	147.25	147.00	-5	3,463	-0.14%
2020/06/17	29.1	150.66	14	148.68	146.00	15.1	3,470	0.43%
2020/06/16	62	150.13	3	149.83	150.00	59	3,455	1.71%
2020/06/15	9	144.89	12	146.38	144.50	-3	3,442	-0.09%
2020/06/12	1	141.00	5	138.00	141.00	-4	3,408	-0.12%
2020/06/11	0	0.00	2	142.50	141.00	-2	3,410	-0.06%
2020/06/10	3	141.67	2	141.25	142.50	1	3,415	0.03%
2020/06/09	1	141.00	2	139.75	140.00	-1	3,461	-0.03%
2020/06/08	2	140.00	1	140.00	140.50	1	3,457	0.03%
2020/06/05	5	141.00	3	141.33	141.00	2	3,462	0.06%
2020/06/04	2	140.00	6	141.25	142.50	-4	3,504	-0.11%
2020/06/03	2	137.75	3	139.00	139.00	-1	3,544	-0.03%
2020/06/02	4	134.88	2	139.75	135.00	2	3,530	0.06%
2020/06/01	2	139.00	6	138.50	139.00	-4	3,596	-0.11%
2020/05/29	13	140.62	14	142.11	138.00	-1	3,613	-0.03%
2020/05/28	4	139.13	5.2	139.81	140.50	-1.2	3,610	-0.03%
2020/05/27	2	137.75	3	138.67	138.00	-1	3,604	-0.03%
2020/05/26	5	138.00	1	136.50	134.50	4	3,581	0.11%
2020/05/25	1	134.00	6	137.00	138.00	-5	3,552	-0.14%
2020/05/22	6	137.00	4	136.63	134.00	2	3,532	0.06%
2020/05/21	3.1	135.69	8	134.13	136.50	-4.9	3,527	-0.14%
2020/05/20	4	131.13	0	0.00	128.50	4	3,482	0.11%
2020/05/19	14.1	132.40	9	134.00	132.00	5.1	3,439	0.15%
2020/05/18	14	130.79	7	132.00	130.50	7	3,338	0.21%
2020/05/15	1	145.00	1.1	144.00	144.00	-0.1	3,188	0.00%
2020/05/14	1	147.00	0	145.00	145.00	1	3,173	0.03%
2020/05/13	0	0.00	1	151.00	153.00	-1	3,142	-0.03%
2020/05/12	6	145.58	6	147.08	147.50	0	3,122	0.00%
2020/05/11	17	156.94	17	153.03	152.00	0	3,130	0.00%
2020/05/08	43	153.23	42	154.42	152.50	1	3,083	0.03%
2020/05/07	12	144.83	12	145.88	147.00	0	2,914	0.00%
2020/05/06	1.1	142.93	4	143.75	142.50	-2.9	2,860	-0.10%
2020/05/05	3	141.83	8	141.44	140.50	-5	2,798	-0.18%
2020/05/04	6	135.08	6	134.92	135.00	0	2,732	0.00%
2020/04/30	14	132.83	8	134.38	136.00	6	2,721	0.22%
2020/04/29	4	127.88	3	128.33	129.00	1	2,663	0.04%
2020/04/28	1	124.50	1	125.50	124.50	0	2,662	0.00%
2020/04/27	0	0.00	1	124.00	125.50	-1	2,679	-0.04%
2020/04/24	1	125.00	1	124.50	125.00	0	2,695	0.00%
2020/04/23	0	0.00	1	126.50	126.50	-1	2,724	-0.04%
2020/04/22	1	123.50	1	124.50	124.50	0	2,737	0.00%
2020/04/21	3	125.33	1	122.50	123.00	2	2,744	0.07%
2020/04/17	5	130.10	5	129.50	129.00	0	2,725	0.00%
2020/04/16	4	130.88	4	131.75	132.00	0	2,739	0.00%
2020/04/15	3	128.67	3	128.50	128.50	0	2,742	0.00%
2020/04/14	3	124.67	1	125.00	125.00	2	2,781	0.07%
2020/04/13	1	122.00	3	122.83	122.50	-2	2,760	-0.07%
2020/04/10	3	120.17	4	120.63	119.50	-1	2,755	-0.04%
2020/04/09	3	121.00	6	121.58	121.00	-3	2,772	-0.11%
2020/04/08	4	121.50	1	122.00	121.50	3	2,772	0.11%
2020/04/07	12	120.33	10	121.85	118.50	2	2,740	0.07%
2020/04/06	7	121.57	4	122.50	120.50	3	2,681	0.11%
2020/04/01	10	124.60	15	125.50	123.00	-5	2,632	-0.19%
2020/03/31	2	120.50	4	120.00	122.00	-2	2,578	-0.08%
2020/03/30	6	116.67	4	116.88	117.50	2	2,554	0.08%
2020/03/27	12	118.54	30	117.63	115.00	-18	2,514	-0.72%
2020/03/26	6	112.50	15	112.97	113.50	-9	2,387	-0.38%
2020/03/25	37	111.11	3	111.17	110.00	34	2,386	1.42%
2020/03/24	13	111.00	13	110.46	108.00	0	2,310	0.00%
2020/03/23	1	100.50	1	102.50	105.00	0	2,313	0.00%
2020/03/19	2	102.45	4	99.95	95.90	-2	2,294	-0.09%
2020/03/18	3	105.67	5	107.20	106.50	-2	2,266	-0.09%
2020/03/17	1	104.00	1	106.00	105.50	0	2,271	0.00%
2020/03/16	4	109.50	3	109.50	109.50	1	2,273	0.04%
2020/03/13	1	108.00	1	108.00	110.00	0	2,262	0.00%
2020/03/12	2	118.75	3	121.67	120.00	-1	2,230	-0.04%
2020/03/11	0	0.00	3	129.00	128.00	-3	2,245	-0.13%
2020/03/09	3	132.00	1	133.50	130.50	2	2,228	0.09%
2020/03/06	2	141.00	1	141.00	141.00	1	2,196	0.05%
2020/03/05	18	143.44	14	144.68	143.00	4	2,206	0.18%
2020/03/04	0	0.00	1	137.00	138.00	-1	2,110	-0.05%
2020/03/03	1	140.00	1	138.00	135.00	0	2,090	0.00%
2020/03/02	0	0.00	1	132.00	132.00	-1	2,070	-0.05%
2020/02/27	2	138.75	5	136.50	133.00	-3	2,102	-0.14%
2020/02/25	3	138.33	4	138.13	138.00	-1	2,072	-0.05%
2020/02/24	3	141.67	2	143.50	138.00	1	2,086	0.05%
2020/02/21	3	137.17	11.3	137.80	139.50	-8.3	2,052	-0.40%
2020/02/20	1	136.50	0	0.00	136.00	1	2,082	0.05%
2020/02/19	0	0.00	1.1	135.00	134.50	-1.1	2,164	-0.05%
2020/02/18	0	0.00	2	133.25	133.50	-2	2,172	-0.09%
2020/02/17	0	0.00	1	136.50	134.00	-1	2,192	-0.05%
2020/02/14	1	137.50	0	0.00	136.50	1	2,227	0.04%
2020/02/13	2	136.50	3	137.17	136.50	-1	2,242	-0.04%
2020/02/12	4	135.75	4	136.00	137.50	0	2,276	0.00%
2020/02/06	0.1	132.00	0	0.00	132.00	0.1	2,540	0.00%
2020/02/05	1	129.00	0	0.00	128.50	1	2,580	0.04%
2020/02/04	1	130.50	2	131.00	130.50	-1	2,603	-0.04%
2020/02/03	2	127.50	10	122.50	128.00	-8	2,659	-0.30%
2020/01/31	1	124.50	0	0.00	126.50	1	2,686	0.04%
2020/01/30	0	0.00	2	121.00	122.00	-2	2,716	-0.07%
2020/01/20	2	133.25	4	133.88	133.00	-2	2,733	-0.07%
2020/01/17	7	132.64	1	133.00	133.00	6	2,772	0.22%
2020/01/15	1	134.00	2	134.25	134.00	-1	2,880	-0.03%
2020/01/14	10	135.60	5	136.90	136.00	5	2,938	0.17%
2020/01/13	3	135.67	2	136.25	136.50	1	2,991	0.03%
2020/01/10	5.2	134.74	0	0.00	135.00	5.2	3,224	0.16%
2020/01/08	5	135.50	6.2	135.77	134.00	-1.2	3,742	-0.03%
2020/01/07	0	0.00	4	141.00	141.00	-4	3,697	-0.11%
2020/01/06	0	0.00	1	145.50	140.50	-1	3,727	-0.03%
2020/01/03	4	143.63	3	143.83	143.50	1	3,743	0.03%
2020/01/02	5	146.10	7	146.29	145.50	-2	3,727	-0.05%
2019/12/31	1	146.00	1	147.50	148.00	0	3,749	0.00%
2019/12/30	1	146.00	0	0.00	146.50	1	3,791	0.03%
2019/12/27	2	144.75	2	143.75	144.00	0	3,837	0.00%
2019/12/26	4	144.00	2.1	144.50	145.00	2	3,837	0.05%
2019/12/25	9	144.28	0.1	144.00	143.50	8.9	3,890	0.23%
2019/12/24	1	142.50	1	142.00	142.50	0	3,938	0.00%
2019/12/23	2	142.50	0	0.00	143.00	2	3,996	0.05%
2019/12/20	4	142.88	5	144.10	143.00	-1	4,004	-0.02%
2019/12/19	2.2	145.95	1	145.50	145.50	1.2	4,004	0.03%
2019/12/18	5	145.50	3	145.33	145.50	2	3,994	0.05%
2019/12/17	0	0.00	5	141.90	143.00	-5	3,989	-0.13%
2019/12/16	1	140.00	1	140.50	140.00	0	3,993	0.00%
2019/12/13	4	139.88	6	141.33	139.00	-2	4,053	-0.05%
2019/12/12	6	142.17	5	142.00	142.00	1	4,082	0.02%
2019/12/11	1	140.50	1	141.50	141.00	0	4,118	0.00%
2019/12/10	3	140.50	4	139.75	139.00	-1	4,300	-0.02%
2019/12/09	2	141.25	2	140.75	140.00	0	4,345	0.00%
2019/12/06	2	139.75	6	139.33	140.00	-4	4,317	-0.09%
2019/12/05	2	136.75	101	136.50	137.00	-99	4,297	-2.30%	大賣/
2019/12/04	18	136.42	4	135.38	135.00	14	4,305	0.33%
2019/12/03	5	137.50	3	138.33	138.00	2	4,355	0.05%
2019/12/02	2	134.00	3	135.33	136.50	-1	4,322	-0.02%
2019/11/29	4	135.00	12	133.17	134.00	-8	4,292	-0.19%
2019/11/28	0	0.00	8	135.00	135.00	-8	4,303	-0.19%
2019/11/27	13	136.08	6	135.17	134.50	7	4,338	0.16%
2019/11/26	3	134.00	28	134.91	135.00	-25	4,333	-0.58%
2019/11/25	1	130.50	2	130.75	130.50	-1	4,308	-0.02%
2019/11/21	8	127.88	4	128.88	130.50	4	4,376	0.09%
2019/11/20	1	130.50	5	129.00	127.50	-4	4,396	-0.09%
2019/11/19	123	132.59	7.3	132.37	130.50	115.7	4,430	2.61%	大買/鉅額交易
2019/11/18	2	131.00	2	131.50	132.50	0	4,455	0.00%
2019/11/14	1	124.50	0	0.00	124.50	1	4,481	0.02%
2019/11/08	6	125.08	0	0.00	123.00	6	4,514	0.13%
2019/11/07	7	125.64	5	125.00	128.00	2	4,544	0.04%
2019/11/06	2	132.75	3	133.67	131.00	-1	4,556	-0.02%
2019/11/04	2.2	136.77	1	136.00	137.00	1.2	4,569	0.03%
2019/11/01	3	135.00	5	135.00	135.00	-2	4,563	-0.04%
2019/10/31	10	132.70	13	133.19	134.00	-3	4,582	-0.07%
2019/10/30	2	129.00	10	129.50	131.50	-8	4,532	-0.18%
2019/10/29	1	130.00	3	130.67	130.00	-2	4,538	-0.04%
2019/10/28	2	128.75	0	0.00	131.00	2	4,516	0.04%
2019/10/25	2	131.75	12	130.71	130.00	-10	4,477	-0.22%
2019/10/24	3	131.33	97	130.21	132.00	-94	4,471	-2.10%
2019/10/23	109.1	128.62	29	129.31	129.50	80.1	4,585	1.75%	大買/
2019/10/22	25	127.42	2	127.00	127.00	23	4,528	0.51%
2019/10/21	5	125.70	10	126.45	126.50	-5	4,491	-0.11%
2019/10/18	64	123.88	73.2	125.07	127.00	-9.2	4,500	-0.20%
2019/10/17	41	117.17	42	115.61	119.50	-1	4,312	-0.02%
2019/10/16	53.2	128.61	17	130.41	126.00	36.2	3,982	0.91%
2019/10/15	3	140.50	4	140.50	139.50	-1	3,802	-0.03%
2019/10/14	3	140.33	1	140.00	140.00	2	3,805	0.05%
2019/10/09	1	133.50	1	135.50	135.00	0	3,791	0.00%
2019/10/08	0	0.00	2	139.50	139.00	-2	3,753	-0.05%
2019/10/04	1	139.50	1	138.50	138.00	0	3,759	0.00%
2019/10/03	2	141.00	1	142.00	141.00	1	3,727	0.03%
2019/10/01	0	0.00	1	143.50	144.50	-1	3,765	-0.03%
2019/09/27	6	143.25	5	144.50	142.00	1	3,731	0.03%
2019/09/26	9	148.06	7	148.14	145.00	2	3,706	0.05%
2019/09/25	2	144.50	2	144.75	144.00	0	3,662	0.00%
2019/09/24	9	148.11	6	147.75	146.00	3	3,727	0.08%
2019/09/23	0	0.00	3	145.00	144.00	-3	3,682	-0.08%
2019/09/20	5	143.30	3	144.83	143.50	2	3,742	0.05%
2019/09/18	9	144.67	11	145.05	145.00	-2	3,685	-0.05%
2019/09/17	8	149.81	6	150.92	148.00	2	3,629	0.06%
2019/09/16	8	149.75	4	150.63	150.00	4	3,613	0.11%
2019/09/12	40	147.65	54	148.33	152.00	-14	3,588	-0.39%
2019/09/11	19	138.84	16	138.31	138.50	3	3,450	0.09%
2019/09/10	2	134.75	7	133.29	134.00	-5	3,394	-0.15%
2019/09/09	7	133.64	8	134.69	135.00	-1	3,393	-0.03%
2019/09/06	5	138.10	29	138.10	138.50	-24	3,384	-0.71%
2019/09/05	17	135.94	16	136.00	137.00	1	3,413	0.03%
2019/09/04	2	130.00	1	131.00	131.00	1	3,348	0.03%
2019/09/03	2	130.75	0	0.00	130.50	2	3,374	0.06%
2019/09/02	1	130.00	2	130.25	131.50	-1	3,377	-0.03%
2019/08/30	2	131.00	7	129.07	129.00	-5	3,363	-0.15%
2019/08/29	7	130.50	1	131.00	131.00	6	3,333	0.18%
2019/08/28	1	128.00	1	126.50	127.00	0	3,319	0.00%
2019/08/27	8	131.00	31	129.60	129.00	-23	3,295	-0.70%
2019/08/26	4	130.38	3	130.00	130.00	1	3,265	0.03%
2019/08/23	22	136.75	22	137.48	135.00	0	3,264	0.00%
2019/08/22	7	139.64	2	139.75	139.50	5	3,254	0.15%
2019/08/21	7	139.00	5	138.70	139.50	2	3,228	0.06%
2019/08/20	4	137.25	8	137.50	136.00	-4	3,193	-0.13%
2019/08/19	10	133.80	7	134.57	135.00	3	3,169	0.09%
2019/08/16	5	134.80	2	136.00	136.50	3	3,145	0.10%
2019/08/15	4	135.75	3	134.67	133.50	1	3,193	0.03%
2019/08/14	2	140.00	1	139.00	138.00	1	3,206	0.03%
2019/08/13	2	137.50	2	136.50	136.50	0	3,275	0.00%
2019/08/12	45	141.92	24	138.48	139.00	21	3,342	0.63%
2019/08/08	7	135.57	6	132.92	137.00	1	3,305	0.03%
2019/08/07	11	127.55	11	129.68	126.00	0	3,254	0.00%
2019/08/06	1	120.00	1	121.00	123.00	0	3,217	0.00%
2019/08/05	1	120.50	1	124.00	122.00	0	3,191	0.00%
2019/08/02	4	122.00	4	120.13	120.00	0	3,215	0.00%
2019/08/01	1	126.50	1	127.50	127.00	0	3,213	0.00%
2019/07/31	5	127.50	4	129.38	128.50	1	3,253	0.03%
2019/07/30	2	126.00	2	126.50	125.00	0	3,307	0.00%
2019/07/29	1	127.00	1	128.00	127.00	0	3,376	0.00%
2019/07/26	26	128.13	26	128.42	129.00	0	3,441	0.00%
2019/07/25	6	124.67	10	124.80	127.00	-4	3,396	-0.12%
2019/07/24	2	118.25	2	120.00	120.50	0	3,246	0.00%
2019/07/23	1	120.50	0	0.00	120.00	1	3,241	0.03%
2019/07/22	1	116.00	4	119.50	120.50	-3	3,240	-0.09%
2019/07/19	6	115.17	8	116.38	116.00	-2	3,169	-0.06%
2019/07/18	12	113.54	11	114.86	117.00	1	3,157	0.03%
2019/07/17	2	118.25	1	118.50	119.00	1	3,090	0.03%
2019/07/16	4	118.63	3	120.17	119.00	1	3,097	0.03%
2019/07/15	4	119.88	1	119.00	119.00	3	3,089	0.10%
2019/07/12	0	0.00	1	121.50	121.00	-1	3,101	-0.03%
2019/07/11	2	121.00	2	120.00	122.00	0	3,192	0.00%
2019/07/10	3	119.00	2	118.75	120.50	1	3,278	0.03%
2019/07/09	2	120.50	2	120.00	120.50	0	3,271	0.00%
2019/07/08	5	119.30	3	122.17	118.50	2	3,270	0.06%
2019/07/05	3	125.33	1	123.50	124.00	2	3,218	0.06%
2019/07/04	2	128.50	26	126.44	129.00	-24	3,204	-0.75%
2019/07/03	2	124.00	2	127.00	125.00	0	3,213	0.00%
2019/07/02	0	0.00	1	130.50	130.00	-1	3,212	-0.03%
2019/07/01	7	131.43	6	132.08	131.50	1	3,208	0.03%
2019/06/28	1	123.50	1	124.50	124.50	0	3,166	0.00%
2019/06/27	58	123.90	16	124.81	122.00	42	3,197	1.31%
2019/06/26	1	118.50	1	120.00	119.50	0	3,227	0.00%
2019/06/20	2	124.50	0	0.00	123.50	2	3,333	0.06%
2019/06/19	2	122.25	2	123.50	124.50	0	3,371	0.00%
2019/06/14	0	0.00	2	119.75	119.50	-2	3,508	-0.06%
2019/06/13	5	123.90	3	121.50	120.50	2	3,524	0.06%
2019/06/12	0	0.00	2	120.50	120.00	-2	3,529	-0.06%
2019/06/11	6	118.92	4	119.75	119.00	2	3,574	0.06%
2019/06/10	2	117.00	3	116.00	117.00	-1	3,593	-0.03%
2019/06/06	0	0.00	1	113.50	112.50	-1	3,595	-0.03%
2019/06/05	1	115.00	1	115.00	115.50	0	3,597	0.00%
2019/06/04	0	0.00	2	115.00	113.00	-2	3,616	-0.06%
2019/06/03	1	113.00	1	114.00	114.00	0	3,673	0.00%
2019/05/31	2	111.00	2	112.25	113.00	0	3,687	0.00%
2019/05/30	2	109.25	2	109.50	110.50	0	3,699	0.00%
2019/05/29	9	109.89	9	110.00	108.50	0	3,673	0.00%
2019/05/28	4	112.25	4	112.75	115.00	0	3,696	0.00%
2019/05/27	1	110.50	2	113.50	114.00	-1	3,691	-0.03%
2019/05/24	26	112.87	22	113.43	112.50	4	3,685	0.11%
2019/05/23	8	115.19	9	115.89	115.00	-1	3,726	-0.03%
2019/05/22	12	120.46	16	121.13	117.50	-4	3,745	-0.11%
2019/05/21	4	115.13	4	114.75	118.00	0	3,733	0.00%
2019/05/20	6	110.92	6	109.67	112.50	0	3,682	0.00%
2019/05/17	6	116.58	2	111.00	112.50	4	3,613	0.11%
2019/05/16	10	124.45	10	126.35	122.00	0	3,558	0.00%
2019/05/15	15	124.17	15	122.33	125.50	0	3,540	0.00%
2019/05/14	2	112.50	2	113.75	114.50	0	3,507	0.00%
2019/05/13	2	116.75	8	116.56	117.50	-6	3,488	-0.17%
2019/05/10	26	121.50	24	122.38	122.50	2	3,520	0.06%
2019/05/09	4	120.88	10	123.40	119.00	-6	3,469	-0.17%
2019/05/08	27	122.72	21	123.00	123.00	6	3,438	0.17%
2019/05/07	6	124.00	8	123.81	126.00	-2	3,378	-0.06%
2019/05/06	6	118.17	6	118.08	117.50	0	3,293	0.00%
2019/05/03	3	117.17	7	117.07	118.00	-4	3,229	-0.12%
2019/05/02	2	111.25	2	112.75	113.50	0	3,207	0.00%
2019/04/30	3	109.83	1	111.00	112.50	2	3,276	0.06%
2019/04/29	8	107.00	11	106.82	108.50	-3	3,315	-0.09%
2019/04/26	1	111.50	1	113.00	111.50	0	3,310	0.00%
2019/04/24	8	118.63	12	118.13	118.00	-4	3,463	-0.12%
2019/04/23	2	115.00	1	114.50	115.00	1	3,447	0.03%
2019/04/22	1	118.00	1	116.50	117.00	0	3,438	0.00%
2019/04/19	2	116.00	2	118.00	116.00	0	3,432	0.00%
2019/04/18	6	116.92	5	117.60	115.50	1	3,455	0.03%
2019/04/17	21	115.69	28	115.39	118.00	-7	3,420	-0.20%
2019/04/16	16	113.44	7	113.29	113.50	9	3,327	0.27%
2019/04/15	4	107.63	0	0.00	107.50	4	3,254	0.12%
2019/04/12	2	108.50	1	107.00	107.00	1	3,235	0.03%
2019/04/11	0	0.00	1	112.00	109.50	-1	3,257	-0.03%
2019/04/10	2	110.25	0	0.00	111.00	2	3,287	0.06%
2019/04/09	2	113.25	2	111.25	111.50	0	3,295	0.00%
2019/04/08	0	110.50	0	0.00	111.00	0	3,278	0.00%
2019/04/01	5	109.00	4	109.00	109.00	1	3,271	0.03%
2019/03/29	5	111.20	6	111.58	111.00	-1	3,233	-0.03%
2019/03/28	5	107.50	5	107.10	107.50	0	3,169	0.00%
2019/03/27	1	106.00	4	106.88	106.50	-3	3,161	-0.09%
2019/03/26	7	107.50	6	108.50	106.00	1	3,144	0.03%
2019/03/22	19	111.00	31	111.11	111.00	-12	3,127	-0.38%
2019/03/21	27	109.46	25	109.58	109.50	2	3,054	0.07%
2019/03/19	3	104.17	0	0.00	103.50	3	2,915	0.10%
2019/03/18	4	104.63	5	104.50	104.00	-1	2,920	-0.03%
2019/03/15	3	103.83	6	103.25	103.50	-3	2,898	-0.10%
2019/03/14	2	100.00	0	0.00	100.00	2	2,875	0.07%
2019/03/13	2	100.10	3	99.60	98.20	-1	2,893	-0.03%
2019/03/11	0	0.00	2	97.20	97.00	-2	2,934	-0.07%
2019/03/08	0	0.00	3	95.93	96.00	-3	3,015	-0.10%
2019/03/07	7	94.33	0	0.00	93.50	7	3,020	0.23%
2019/03/06	0	0.00	2	98.80	98.60	-2	3,035	-0.07%
2019/03/05	1	99.30	2	99.55	99.80	-1	3,054	-0.03%
2019/03/04	0	0.00	6	100.58	101.50	-6	3,061	-0.20%
2019/02/27	2	101.25	0	0.00	100.50	2	3,064	0.07%
2019/02/26	2	106.75	6	106.50	103.50	-4	3,021	-0.13%
2019/02/25	1	104.00	1	103.50	104.00	0	3,001	0.00%
2019/02/22	17	105.88	12	106.54	104.50	5	2,977	0.17%
2019/02/21	5	103.00	18	104.56	103.00	-13	2,912	-0.45%
2019/02/20	28	102.21	5	102.90	105.50	23	2,864	0.80%
2019/02/18	2	99.70	0	0.00	99.90	2	2,801	0.07%
2019/02/15	0	0.00	0.1	98.50	99.00	-0.1	2,769	0.00%
2019/02/14	2	100.00	1	100.50	98.00	1	2,739	0.04%
2019/02/12	6	97.20	6	96.40	98.50	0	2,671	0.00%
2019/02/11	1	99.30	5	97.54	98.50	-4	2,662	-0.15%
2019/01/30	0	0.00	1	96.00	95.50	-1	2,618	-0.04%
2019/01/29	4	94.00	8	96.33	94.80	-4	2,646	-0.15%
2019/01/25	1	97.30	2.1	97.94	98.00	-1.1	2,726	-0.04%
2019/01/24	6	97.77	4	97.60	97.80	2	2,816	0.07%
2019/01/23	10	97.18	6	97.85	97.90	4	2,861	0.14%
2019/01/22	13	96.63	11	96.59	97.70	2	2,832	0.07%
2019/01/21	2	96.80	13	96.06	96.90	-11	2,769	-0.40%
2019/01/18	1	93.90	5	94.18	93.70	-4	2,755	-0.15%
2019/01/17	13	92.90	0	0.00	91.10	13	2,774	0.47%
2019/01/16	50	97.20	51	97.33	96.50	-1	2,748	-0.04%
2019/01/15	0	0.00	3	92.10	93.20	-3	2,714	-0.11%
2019/01/14	2	89.50	0	0.00	89.60	2	2,780	0.07%
2019/01/11	1	90.80	0	0.00	91.00	1	2,990	0.03%
2019/01/10	3	93.17	16	93.29	91.80	-13	3,063	-0.42%
2019/01/08	1	90.00	2	90.65	90.60	-1	3,087	-0.03%
2019/01/07	2	91.60	5	92.94	90.60	-3	3,167	-0.09%
2019/01/04	5	88.50	2	89.80	90.50	3	3,230	0.09%
2019/01/03	2	90.00	2	90.95	91.50	0	3,284	0.00%
2019/01/02	4	92.93	5	93.28	92.60	-1	3,265	-0.03%
2018/12/26	5	88.64	4	88.93	88.30	1	3,404	0.03%
2018/12/25	2	87.95	2	88.40	87.60	0	3,422	0.00%
2018/12/24	1	89.20	1	88.20	87.80	0	3,432	0.00%
2018/12/21	3	85.90	3	86.40	87.90	0	3,458	0.00%
2018/12/20	1	87.60	4	87.08	86.10	-3	3,457	-0.09%
2018/12/19	11	87.85	11	87.38	86.30	0	3,453	0.00%
2018/12/18	9	89.81	2	88.00	89.20	7	3,436	0.20%
2018/12/17	13	92.65	1	93.50	92.40	12	3,428	0.35%
2018/12/14	2	95.50	0	0.00	96.00	2	3,481	0.06%
2018/12/13	3	94.73	9	95.33	94.00	-6	3,514	-0.17%
2018/12/12	4	95.05	10	94.56	94.40	-6	3,575	-0.17%
2018/12/11	12	95.50	17	95.39	95.30	-5	3,569	-0.14%
2018/12/10	15	93.15	15	93.20	93.40	0	3,606	0.00%
2018/12/07	23	92.70	13	93.55	92.50	10	3,659	0.27%
2018/12/06	4	91.88	2	91.70	93.70	2	3,676	0.05%
2018/12/05	11	99.23	7	97.69	97.70	4	3,711	0.11%
2018/12/04	8	102.94	2	102.75	102.50	6	3,734	0.16%
2018/12/03	2	105.00	13	105.04	106.00	-11	3,734	-0.29%
2018/11/30	3	96.20	3	96.23	97.30	0	3,645	0.00%
2018/11/29	11	98.43	16	98.83	96.00	-5	3,600	-0.14%
2018/11/28	6	91.77	4	91.50	92.90	2	3,511	0.06%
2018/11/27	0	0.00	1	88.50	88.30	-1	3,473	-0.03%
2018/11/23	3	85.67	5	86.84	84.20	-2	3,469	-0.06%
2018/11/22	16	91.13	0	0.00	88.00	16	3,466	0.46%
2018/11/16	0	0.00	1	90.00	88.20	-1	3,596	-0.03%
2018/11/15	1	88.30	1	88.70	89.00	0	3,631	0.00%
2018/11/14	2	90.10	1	91.00	88.10	1	3,646	0.03%
2018/11/13	0	0.00	5	87.40	90.50	-5	3,650	-0.14%
2018/11/12	7	89.57	1	89.40	88.50	6	3,671	0.16%
2018/11/09	2	90.50	2	90.35	90.80	0	3,725	0.00%
2018/11/08	7	93.59	0	0.00	90.00	7	3,797	0.18%
2018/11/07	4	90.90	7	91.57	90.70	-3	3,789	-0.08%
2018/11/06	11	90.81	7	91.11	89.40	4	3,826	0.10%
2018/11/05	5.1	92.80	4	92.55	93.90	1.1	3,923	0.03%
2018/11/02	14	89.95	21	91.66	91.20	-7	3,973	-0.18%
2018/11/01	5	89.28	5	89.18	89.00	0	3,933	0.00%
2018/10/31	3	82.30	8	83.75	85.00	-5	3,880	-0.13%
2018/10/30	4	77.35	7	78.29	78.50	-3	3,804	-0.08%
2018/10/29	5	77.16	6	77.72	77.30	-1	3,789	-0.03%
2018/10/26	9	77.43	10	77.67	77.10	-1	3,782	-0.03%
2018/10/25	5	76.78	3	76.57	77.10	2	3,755	0.05%
2018/10/24	2	80.60	3	79.63	80.60	-1	3,702	-0.03%
2018/10/23	0	0.00	3	77.60	77.70	-3	3,653	-0.08%
2018/10/22	12	75.71	11	76.05	78.50	1	3,583	0.03%
2018/10/19	5	73.24	7	75.24	74.00	-2	3,509	-0.06%
2018/10/18	4	82.38	3	85.47	80.50	1	3,311	0.03%
2018/10/15	4	88.98	4	88.60	89.90	0	3,202	0.00%
2018/10/12	2	85.00	2	85.65	87.80	0	3,135	0.00%
2018/10/09	1	87.50	0	0.00	88.10	1	3,063	0.03%
2018/10/08	7	88.29	8	87.29	87.50	-1	3,165	-0.03%
2018/10/05	1	94.70	0	0.00	88.50	1	3,258	0.03%
2018/10/04	1	99.00	2	97.40	96.00	-1	3,211	-0.03%
2018/10/03	1	102.00	0	0.00	100.50	1	3,180	0.03%
2018/10/02	0	0.00	1	101.50	104.00	-1	3,246	-0.03%
2018/10/01	1	103.00	0	0.00	103.00	1	3,247	0.03%
2018/09/28	1	101.00	1	100.00	101.50	0	3,251	0.00%
2018/09/20	6	101.45	4	103.63	99.10	2	3,307	0.06%
2018/09/19	3	104.33	3	104.33	108.00	0	3,297	0.00%
2018/09/18	2	110.00	2	103.50	103.50	0	3,277	0.00%
2018/09/14	3	104.83	5	104.30	106.00	-2	3,247	-0.06%
2018/09/13	1	94.20	1	96.90	101.00	0	3,211	0.00%
2018/09/12	9	95.02	10	95.33	95.00	-1	3,167	-0.03%
2018/09/11	1	89.30	0	0.00	91.60	1	3,169	0.03%
2018/09/10	0	0.00	3	99.53	98.50	-3	3,113	-0.10%
2018/09/07	2	108.00	3	108.50	108.50	-1	3,191	-0.03%
2018/09/06	1	115.50	0	0.00	115.00	1	3,144	0.03%
2018/09/05	0	0.00	1	117.00	116.50	-1	3,166	-0.03%
2018/09/04	2	117.00	5	117.90	117.00	-3	3,209	-0.09%
2018/08/31	3	120.17	1	121.00	119.50	2	3,264	0.06%
2018/08/27	7	118.36	2	117.00	119.50	5	3,665	0.14%
2018/08/24	1	115.50	1	114.00	114.50	0	3,643	0.00%
2018/08/23	1	116.00	0	0.00	116.50	1	3,654	0.03%
2018/08/22	5	118.80	0	0.00	118.50	5	3,627	0.14%
2018/08/21	1	124.50	4	125.75	124.00	-3	3,596	-0.08%
2018/08/20	1	125.50	1	126.00	123.50	0	3,587	0.00%
2018/08/17	1	125.00	1	122.50	124.00	0	3,588	0.00%
2018/08/16	2	119.00	0	0.00	122.00	2	3,585	0.06%
2018/08/15	2	122.75	2	122.75	119.00	0	3,548	0.00%
2018/08/13	12	121.63	9	118.50	118.50	3	3,488	0.09%
2018/08/10	12	124.63	11	123.32	123.50	1	3,472	0.03%
2018/08/09	2	118.00	3	116.33	122.50	-1	3,360	-0.03%
2018/08/08	1	111.00	0	0.00	111.50	1	3,306	0.03%
2018/08/07	0	0.00	1	113.50	112.50	-1	3,316	-0.03%
2018/08/01	1	120.00	1	120.00	122.50	0	3,496	0.00%
2018/07/27	2	118.50	1	118.00	119.50	1	3,536	0.03%
2018/07/26	1	119.50	0	0.00	119.50	1	3,541	0.03%
2018/07/20	0	0.00	5	118.00	117.50	-5	3,600	-0.14%
2018/07/18	2	120.50	4	121.50	122.00	-2	3,763	-0.05%
2018/07/17	7	117.21	7	118.14	119.00	0	3,816	0.00%
2018/07/16	7	113.86	7	114.79	114.50	0	3,784	0.00%
2018/07/13	8	124.13	0	0.00	116.00	8	3,694	0.22%
2018/07/12	2	119.50	0	0.00	120.50	2	3,560	0.06%
2018/07/11	2	117.50	2	120.75	120.00	0	3,557	0.00%
2018/07/10	1	116.50	1	117.50	117.50	0	3,494	0.00%
2018/07/09	2	111.00	3	111.33	110.00	-1	3,401	-0.03%
2018/07/05	1	112.00	1	114.00	109.50	0	3,380	0.00%
2018/07/03	2	112.50	0	0.00	105.50	2	3,344	0.06%
2018/07/02	1	112.50	3	112.50	110.50	-2	3,314	-0.06%
2018/06/29	2	105.00	2	107.00	107.50	0	3,286	0.00%
2018/06/28	10	108.00	10	109.15	107.00	0	3,290	0.00%
2018/06/27	1	105.50	0	0.00	105.50	1	3,365	0.03%
2018/06/26	4	104.50	18	101.61	101.50	-14	3,401	-0.41%
2018/06/20	1	107.50	2	105.25	104.00	-1	3,314	-0.03%
2018/06/19	7	108.43	6	105.58	104.00	1	3,251	0.03%
2018/06/15	6	107.67	16	105.16	108.50	-10	3,193	-0.31%
2018/06/14	1	99.80	1	101.50	100.00	0	3,047	0.00%
2018/06/13	11	102.73	3	101.33	101.00	8	3,044	0.26%
2018/06/12	2	99.65	1	99.80	99.80	1	3,020	0.03%
2018/06/11	2	100.50	2	100.75	100.00	0	2,980	0.00%
2018/06/07	2	99.90	1	103.00	99.90	1	2,941	0.03%
2018/06/06	4	104.13	4	105.13	104.50	0	2,901	0.00%
2018/06/05	17	102.44	3	102.50	102.00	14	2,823	0.50%
2018/06/04	3	102.67	3	103.67	104.00	0	2,728	0.00%
2018/06/01	0	0.00	2	95.70	96.00	-2	2,558	-0.08%
2018/05/31	1	93.50	4	95.23	94.60	-3	2,535	-0.12%
2018/05/29	3	91.57	0	0.00	91.70	3	2,454	0.12%
2018/05/24	0	0.00	3	94.30	95.00	-3	2,521	-0.12%
2018/05/23	3	91.20	0	0.00	90.40	3	2,485	0.12%
2018/05/22	2	92.30	6	92.67	93.90	-4	2,466	-0.16%
2018/05/21	2	90.30	1	90.30	92.70	1	2,466	0.04%
2018/05/18	4	91.48	0	0.00	91.40	4	2,447	0.16%
2018/05/17	1	94.60	0	0.00	94.70	1	2,442	0.04%
2018/05/16	1	95.70	4	96.40	96.30	-3	2,433	-0.12%
2018/05/15	4	93.58	0	0.00	94.30	4	2,421	0.17%
2018/05/14	0	0.00	9	93.38	94.00	-9	2,407	-0.37%
2018/05/10	9	88.28	0	0.00	88.70	9	2,309	0.39%
2018/05/09	2	91.00	4	92.75	91.80	-2	2,253	-0.09%
2018/05/08	0	0.00	3	88.20	89.10	-3	2,205	-0.14%
2018/05/07	3	85.93	0	0.00	85.30	3	2,158	0.14%
2018/05/02	0	0.00	4	87.73	86.10	-4	2,147	-0.19%
2018/04/30	1	82.50	0	0.00	82.70	1	2,098	0.05%
2018/04/27	0	0.00	2	82.60	82.50	-2	2,155	-0.09%
2018/04/26	1	84.90	2	83.40	82.00	-1	2,142	-0.05%
2018/04/25	1	83.00	2	79.25	83.50	-1	2,148	-0.05%
2018/04/24	6	76.20	2	78.80	78.10	4	2,099	0.19%
2018/04/23	2	82.70	0	0.00	82.70	2	1,979	0.10%
2018/04/20	1	94.60	1	93.70	91.80	0	1,900	0.00%
2018/04/19	2	93.95	3	92.83	92.20	-1	1,905	-0.05%
2018/04/18	2	90.40	2	92.00	92.00	0	1,960	0.00%
2018/04/17	3	88.63	0	0.00	88.70	3	1,973	0.15%
2018/04/16	2	90.80	1	92.00	92.00	1	2,001	0.05%
2018/04/13	0	0.00	1	93.60	92.10	-1	2,019	-0.05%
2018/04/12	1	94.60	0	0.00	93.90	1	2,076	0.05%
2018/04/11	1	95.00	0	0.00	94.30	1	2,105	0.05%
2018/04/09	0	0.00	39	94.90	95.00	-39	2,233	-1.75%
2018/04/03	1	93.80	0	0.00	96.50	1	2,231	0.04%
2018/04/02	3	96.80	2	95.70	95.50	1	2,238	0.04%
2018/03/30	42	97.88	5	97.74	99.00	37	2,278	1.62%
2018/03/29	1	90.60	0	0.00	92.10	1	2,137	0.05%
2018/03/21	1	92.00	1	91.30	91.20	0	2,105	0.00%
2018/03/19	1	93.00	5	92.00	93.00	-4	2,137	-0.19%
2018/03/16	2	91.10	1	91.20	91.20	1	2,133	0.05%
2018/03/15	1	90.80	0	0.00	90.20	1	2,149	0.05%
2018/03/13	0	0.00	3	92.00	91.50	-3	2,189	-0.14%
2018/03/12	0	0.00	11	88.85	89.40	-11	2,192	-0.50%
2018/03/09	10	86.82	0	0.00	86.40	10	2,235	0.45%
2018/03/08	3	88.40	0	0.00	88.00	3	2,275	0.13%
2018/03/07	3	88.20	2	88.10	88.00	1	2,287	0.04%
2018/03/01	0	0.00	1	94.90	93.10	-1	2,506	-0.04%
2018/02/27	2	92.40	3	92.87	93.40	-1	2,516	-0.04%
2018/02/26	6	93.73	7	92.59	94.00	-1	2,522	-0.04%
2018/02/22	2	88.30	0	0.00	87.90	2	2,546	0.08%
2018/02/21	1	88.00	0	0.00	89.90	1	2,596	0.04%
2018/02/09	2	88.95	4	88.73	86.00	-2	2,740	-0.07%
2018/02/08	1	88.90	1	89.60	88.00	0	2,716	0.00%
2018/02/06	4	84.40	2	83.00	86.10	2	2,729	0.07%
2018/02/01	1	88.20	0	0.00	87.60	1	2,788	0.04%
2018/01/30	1	93.00	1	89.90	89.20	0	2,863	0.00%
2018/01/29	1	89.80	0	0.00	90.50	1	2,917	0.03%
2018/01/24	5	90.38	5	91.38	93.10	0	2,984	0.00%
2018/01/23	8	94.00	13	94.54	92.30	-5	3,020	-0.17%
2018/01/19	1	89.70	1	88.90	90.00	0	3,074	0.00%
2018/01/18	2	91.80	0	0.00	91.50	2	3,062	0.07%
2018/01/16	1	93.80	1	92.90	91.90	0	3,137	0.00%
2018/01/15	4	92.90	0	0.00	93.00	4	3,122	0.13%
2018/01/10	0	0.00	6	86.98	87.60	-6	3,010	-0.20%
2018/01/09	5	92.30	0	0.00	90.70	5	2,997	0.17%
2018/01/08	3	91.27	8	90.94	92.80	-5	2,984	-0.17%
2018/01/05	0	0.00	1	90.00	88.80	-1	2,947	-0.03%
2018/01/04	6	88.57	0	0.00	90.30	6	2,927	0.20%
2018/01/03	5	86.12	5	89.62	89.00	0	2,900	0.00%